{ "symbol": "RADUSDT", "fetched_at": "2026-04-10T08:57:34.910824", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.475, "high": 0.479, "low": 0.474, "close": 0.475, "volume": 18313.8, "close_time": 1760259599999, "quote_volume": 8737.2289, "trades": 163, "taker_buy_base": 10727.2, "taker_buy_quote": 5121.4489 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.474, "high": 0.479, "low": 0.472, "close": 0.479, "volume": 40290.7, "close_time": 1760263199999, "quote_volume": 19139.649, "trades": 267, "taker_buy_base": 25165.9, "taker_buy_quote": 11982.5392 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.478, "high": 0.481, "low": 0.477, "close": 0.479, "volume": 28860.2, "close_time": 1760266799999, "quote_volume": 13838.2561, "trades": 229, "taker_buy_base": 18104.5, "taker_buy_quote": 8687.6633 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.479, "high": 0.48, "low": 0.474, "close": 0.48, "volume": 36800.5, "close_time": 1760270399999, "quote_volume": 17559.8011, "trades": 313, "taker_buy_base": 19412.1, "taker_buy_quote": 9263.6372 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.48, "high": 0.483, "low": 0.479, "close": 0.48, "volume": 63298.9, "close_time": 1760273999999, "quote_volume": 30413.9242, "trades": 327, "taker_buy_base": 28869.1, "taker_buy_quote": 13876.3221 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.479, "high": 0.48, "low": 0.474, "close": 0.476, "volume": 34578.8, "close_time": 1760277599999, "quote_volume": 16490.9895, "trades": 272, "taker_buy_base": 18780.3, "taker_buy_quote": 8953.4143 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.476, "high": 0.487, "low": 0.473, "close": 0.484, "volume": 66870.3, "close_time": 1760281199999, "quote_volume": 32165.5192, "trades": 359, "taker_buy_base": 31279.9, "taker_buy_quote": 15044.9997 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.484, "high": 0.491, "low": 0.483, "close": 0.491, "volume": 121382.8, "close_time": 1760284799999, "quote_volume": 59121.8971, "trades": 597, "taker_buy_base": 78635.1, "taker_buy_quote": 38332.0141 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.491, "high": 0.502, "low": 0.491, "close": 0.5, "volume": 101404.5, "close_time": 1760288399999, "quote_volume": 50277.627, "trades": 713, "taker_buy_base": 69675.5, "taker_buy_quote": 34559.3661 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.5, "high": 0.505, "low": 0.5, "close": 0.502, "volume": 40476.0, "close_time": 1760291999999, "quote_volume": 20312.2109, "trades": 245, "taker_buy_base": 23394.3, "taker_buy_quote": 11739.9154 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.502, "high": 0.504, "low": 0.497, "close": 0.499, "volume": 45525.2, "close_time": 1760295599999, "quote_volume": 22794.9074, "trades": 274, "taker_buy_base": 21278.4, "taker_buy_quote": 10672.2079 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.499, "high": 0.525, "low": 0.497, "close": 0.521, "volume": 227434.7, "close_time": 1760299199999, "quote_volume": 116692.9517, "trades": 835, "taker_buy_base": 160473.4, "taker_buy_quote": 82416.3499 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.52, "high": 0.529, "low": 0.509, "close": 0.509, "volume": 265302.3, "close_time": 1760302799999, "quote_volume": 137947.1068, "trades": 875, "taker_buy_base": 113189.6, "taker_buy_quote": 59090.6256 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.51, "high": 0.516, "low": 0.506, "close": 0.512, "volume": 82288.5, "close_time": 1760306399999, "quote_volume": 41966.7205, "trades": 309, "taker_buy_base": 43602.0, "taker_buy_quote": 22244.9348 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.512, "high": 0.52, "low": 0.509, "close": 0.511, "volume": 133203.7, "close_time": 1760309999999, "quote_volume": 68472.6087, "trades": 536, "taker_buy_base": 61288.6, "taker_buy_quote": 31457.8162 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.511, "high": 0.516, "low": 0.501, "close": 0.51, "volume": 136154.5, "close_time": 1760313599999, "quote_volume": 69286.8942, "trades": 501, "taker_buy_base": 79137.8, "taker_buy_quote": 40313.6468 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.51, "high": 0.516, "low": 0.503, "close": 0.505, "volume": 100537.6, "close_time": 1760317199999, "quote_volume": 51160.4004, "trades": 471, "taker_buy_base": 33558.0, "taker_buy_quote": 17127.2833 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.503, "high": 0.508, "low": 0.501, "close": 0.508, "volume": 36476.1, "close_time": 1760320799999, "quote_volume": 18406.7471, "trades": 292, "taker_buy_base": 19763.2, "taker_buy_quote": 9971.8404 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.508, "high": 0.51, "low": 0.503, "close": 0.507, "volume": 33886.6, "close_time": 1760324399999, "quote_volume": 17143.3827, "trades": 225, "taker_buy_base": 15174.2, "taker_buy_quote": 7665.115 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.507, "high": 0.511, "low": 0.505, "close": 0.507, "volume": 10854.5, "close_time": 1760327999999, "quote_volume": 5511.0712, "trades": 137, "taker_buy_base": 5630.7, "taker_buy_quote": 2859.019 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.506, "high": 0.51, "low": 0.505, "close": 0.51, "volume": 38869.7, "close_time": 1760331599999, "quote_volume": 19719.0938, "trades": 222, "taker_buy_base": 17388.9, "taker_buy_quote": 8830.1413 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.511, "high": 0.514, "low": 0.508, "close": 0.509, "volume": 51082.4, "close_time": 1760335199999, "quote_volume": 26092.9633, "trades": 295, "taker_buy_base": 27723.2, "taker_buy_quote": 14180.1092 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.509, "high": 0.517, "low": 0.508, "close": 0.515, "volume": 26565.8, "close_time": 1760338799999, "quote_volume": 13635.2793, "trades": 226, "taker_buy_base": 14677.1, "taker_buy_quote": 7535.8576 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.515, "high": 0.518, "low": 0.513, "close": 0.517, "volume": 15566.2, "close_time": 1760342399999, "quote_volume": 8027.92, "trades": 237, "taker_buy_base": 8212.7, "taker_buy_quote": 4237.0819 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.515, "high": 0.523, "low": 0.515, "close": 0.52, "volume": 52653.9, "close_time": 1760345999999, "quote_volume": 27396.261, "trades": 311, "taker_buy_base": 25185.8, "taker_buy_quote": 13118.1058 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.52, "high": 0.524, "low": 0.518, "close": 0.522, "volume": 48558.1, "close_time": 1760349599999, "quote_volume": 25301.8824, "trades": 317, "taker_buy_base": 27734.0, "taker_buy_quote": 14463.0337 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.522, "high": 0.524, "low": 0.518, "close": 0.519, "volume": 34900.5, "close_time": 1760353199999, "quote_volume": 18166.8812, "trades": 250, "taker_buy_base": 14569.0, "taker_buy_quote": 7584.7522 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.519, "high": 0.52, "low": 0.501, "close": 0.51, "volume": 172765.1, "close_time": 1760356799999, "quote_volume": 88156.5295, "trades": 885, "taker_buy_base": 70810.5, "taker_buy_quote": 36015.219 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.509, "high": 0.52, "low": 0.508, "close": 0.513, "volume": 79406.6, "close_time": 1760360399999, "quote_volume": 40862.1463, "trades": 379, "taker_buy_base": 47390.1, "taker_buy_quote": 24385.3 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.514, "high": 0.52, "low": 0.512, "close": 0.519, "volume": 136628.7, "close_time": 1760363999999, "quote_volume": 70482.8872, "trades": 478, "taker_buy_base": 83015.7, "taker_buy_quote": 42834.3783 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.519, "high": 0.52, "low": 0.506, "close": 0.511, "volume": 136846.0, "close_time": 1760367599999, "quote_volume": 70039.7349, "trades": 447, "taker_buy_base": 46585.4, "taker_buy_quote": 23877.5966 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.511, "high": 0.53, "low": 0.51, "close": 0.517, "volume": 381513.1, "close_time": 1760371199999, "quote_volume": 198361.7108, "trades": 1215, "taker_buy_base": 201678.7, "taker_buy_quote": 104847.7304 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.518, "high": 0.59, "low": 0.518, "close": 0.547, "volume": 2858669.3, "close_time": 1760374799999, "quote_volume": 1602256.8967, "trades": 11447, "taker_buy_base": 1557338.8, "taker_buy_quote": 873060.0633 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.547, "high": 0.578, "low": 0.533, "close": 0.549, "volume": 1613623.3, "close_time": 1760378399999, "quote_volume": 903993.5719, "trades": 4613, "taker_buy_base": 872687.9, "taker_buy_quote": 489422.9524 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.552, "high": 0.552, "low": 0.536, "close": 0.539, "volume": 353653.1, "close_time": 1760381999999, "quote_volume": 192279.6423, "trades": 1454, "taker_buy_base": 123221.2, "taker_buy_quote": 67058.0103 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.538, "high": 0.545, "low": 0.535, "close": 0.542, "volume": 205461.9, "close_time": 1760385599999, "quote_volume": 110909.6067, "trades": 754, "taker_buy_base": 99996.5, "taker_buy_quote": 54060.2977 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.54, "high": 0.553, "low": 0.54, "close": 0.55, "volume": 288827.3, "close_time": 1760389199999, "quote_volume": 158238.3768, "trades": 1034, "taker_buy_base": 150759.9, "taker_buy_quote": 82639.0117 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.549, "high": 0.549, "low": 0.538, "close": 0.539, "volume": 96008.5, "close_time": 1760392799999, "quote_volume": 52153.6149, "trades": 640, "taker_buy_base": 33054.9, "taker_buy_quote": 17966.5219 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.54, "high": 0.544, "low": 0.528, "close": 0.534, "volume": 216898.1, "close_time": 1760396399999, "quote_volume": 115861.5784, "trades": 1300, "taker_buy_base": 81575.6, "taker_buy_quote": 43577.1359 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.534, "high": 0.536, "low": 0.528, "close": 0.534, "volume": 52649.6, "close_time": 1760399999999, "quote_volume": 28039.7336, "trades": 600, "taker_buy_base": 31774.1, "taker_buy_quote": 16940.3792 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.534, "high": 0.537, "low": 0.529, "close": 0.536, "volume": 62195.1, "close_time": 1760403599999, "quote_volume": 33141.758, "trades": 424, "taker_buy_base": 41633.2, "taker_buy_quote": 22197.9844 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.536, "high": 0.536, "low": 0.524, "close": 0.531, "volume": 127224.1, "close_time": 1760407199999, "quote_volume": 67172.8072, "trades": 549, "taker_buy_base": 38274.6, "taker_buy_quote": 20264.1902 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.53, "high": 0.533, "low": 0.525, "close": 0.527, "volume": 48478.5, "close_time": 1760410799999, "quote_volume": 25619.9538, "trades": 378, "taker_buy_base": 19259.9, "taker_buy_quote": 10180.1941 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.527, "high": 0.529, "low": 0.521, "close": 0.524, "volume": 41381.6, "close_time": 1760414399999, "quote_volume": 21724.5451, "trades": 383, "taker_buy_base": 17037.4, "taker_buy_quote": 8947.4595 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.523, "high": 0.528, "low": 0.518, "close": 0.52, "volume": 86190.2, "close_time": 1760417999999, "quote_volume": 45044.7391, "trades": 502, "taker_buy_base": 48875.2, "taker_buy_quote": 25593.5591 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.52, "high": 0.53, "low": 0.518, "close": 0.52, "volume": 100831.5, "close_time": 1760421599999, "quote_volume": 52809.832, "trades": 715, "taker_buy_base": 51720.4, "taker_buy_quote": 27077.9985 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.52, "high": 0.522, "low": 0.494, "close": 0.503, "volume": 267136.0, "close_time": 1760425199999, "quote_volume": 135494.6594, "trades": 1241, "taker_buy_base": 108265.4, "taker_buy_quote": 54873.629 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.503, "high": 0.513, "low": 0.499, "close": 0.503, "volume": 145276.8, "close_time": 1760428799999, "quote_volume": 73391.9421, "trades": 1008, "taker_buy_base": 71272.5, "taker_buy_quote": 36073.4826 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.502, "high": 0.505, "low": 0.495, "close": 0.505, "volume": 95229.3, "close_time": 1760432399999, "quote_volume": 47623.0935, "trades": 718, "taker_buy_base": 42774.0, "taker_buy_quote": 21436.6899 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.505, "high": 0.517, "low": 0.502, "close": 0.513, "volume": 191551.6, "close_time": 1760435999999, "quote_volume": 97906.5997, "trades": 1024, "taker_buy_base": 101039.0, "taker_buy_quote": 51607.7151 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.514, "high": 0.522, "low": 0.505, "close": 0.522, "volume": 224837.3, "close_time": 1760439599999, "quote_volume": 115578.8729, "trades": 978, "taker_buy_base": 120162.7, "taker_buy_quote": 61868.9076 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.521, "high": 0.615, "low": 0.521, "close": 0.539, "volume": 4335463.6, "close_time": 1760443199999, "quote_volume": 2477000.7922, "trades": 18212, "taker_buy_base": 2202257.6, "taker_buy_quote": 1254906.5065 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.539, "high": 0.547, "low": 0.524, "close": 0.528, "volume": 533820.5, "close_time": 1760446799999, "quote_volume": 285242.1868, "trades": 2384, "taker_buy_base": 280822.0, "taker_buy_quote": 150229.965 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.529, "high": 0.53, "low": 0.513, "close": 0.525, "volume": 470043.8, "close_time": 1760450399999, "quote_volume": 244314.4537, "trades": 2418, "taker_buy_base": 212669.1, "taker_buy_quote": 110764.1918 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.525, "high": 0.537, "low": 0.519, "close": 0.528, "volume": 353502.3, "close_time": 1760453999999, "quote_volume": 186421.4776, "trades": 1686, "taker_buy_base": 176957.0, "taker_buy_quote": 93655.0064 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.527, "high": 0.544, "low": 0.524, "close": 0.537, "volume": 366349.2, "close_time": 1760457599999, "quote_volume": 195218.838, "trades": 1736, "taker_buy_base": 147355.4, "taker_buy_quote": 78627.1311 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.536, "high": 0.54, "low": 0.524, "close": 0.527, "volume": 358183.7, "close_time": 1760461199999, "quote_volume": 190604.2721, "trades": 1839, "taker_buy_base": 168633.1, "taker_buy_quote": 89841.7327 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.528, "high": 0.538, "low": 0.522, "close": 0.524, "volume": 202503.5, "close_time": 1760464799999, "quote_volume": 107437.8589, "trades": 1085, "taker_buy_base": 107311.7, "taker_buy_quote": 57077.7826 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.524, "high": 0.534, "low": 0.524, "close": 0.531, "volume": 68401.6, "close_time": 1760468399999, "quote_volume": 36269.1715, "trades": 595, "taker_buy_base": 48211.9, "taker_buy_quote": 25564.4148 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.531, "high": 0.534, "low": 0.523, "close": 0.532, "volume": 117813.4, "close_time": 1760471999999, "quote_volume": 62375.537, "trades": 961, "taker_buy_base": 47753.2, "taker_buy_quote": 25288.2319 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.533, "high": 0.539, "low": 0.527, "close": 0.535, "volume": 62214.7, "close_time": 1760475599999, "quote_volume": 33255.4607, "trades": 556, "taker_buy_base": 35380.3, "taker_buy_quote": 18935.552 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.535, "high": 0.536, "low": 0.53, "close": 0.533, "volume": 47453.1, "close_time": 1760479199999, "quote_volume": 25229.9426, "trades": 338, "taker_buy_base": 18688.2, "taker_buy_quote": 9942.4453 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.532, "high": 0.534, "low": 0.53, "close": 0.534, "volume": 59900.5, "close_time": 1760482799999, "quote_volume": 31800.2137, "trades": 392, "taker_buy_base": 30053.3, "taker_buy_quote": 15972.7767 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.533, "high": 0.543, "low": 0.528, "close": 0.533, "volume": 151442.9, "close_time": 1760486399999, "quote_volume": 81193.9018, "trades": 828, "taker_buy_base": 93986.2, "taker_buy_quote": 50459.5062 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.533, "high": 0.541, "low": 0.528, "close": 0.532, "volume": 182177.7, "close_time": 1760489999999, "quote_volume": 97308.3093, "trades": 754, "taker_buy_base": 75868.6, "taker_buy_quote": 40559.8754 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.532, "high": 0.532, "low": 0.523, "close": 0.527, "volume": 87213.6, "close_time": 1760493599999, "quote_volume": 45883.61, "trades": 460, "taker_buy_base": 35433.1, "taker_buy_quote": 18642.855 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.527, "high": 0.531, "low": 0.526, "close": 0.528, "volume": 26686.3, "close_time": 1760497199999, "quote_volume": 14101.4642, "trades": 303, "taker_buy_base": 13896.9, "taker_buy_quote": 7346.5119 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.528, "high": 0.53, "low": 0.523, "close": 0.528, "volume": 40010.3, "close_time": 1760500799999, "quote_volume": 21109.3925, "trades": 247, "taker_buy_base": 19755.6, "taker_buy_quote": 10432.8312 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.528, "high": 0.533, "low": 0.524, "close": 0.532, "volume": 32665.5, "close_time": 1760504399999, "quote_volume": 17273.8185, "trades": 329, "taker_buy_base": 19146.3, "taker_buy_quote": 10144.0438 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.532, "high": 0.542, "low": 0.53, "close": 0.536, "volume": 136119.8, "close_time": 1760507999999, "quote_volume": 72881.6379, "trades": 515, "taker_buy_base": 69796.9, "taker_buy_quote": 37353.2733 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.536, "high": 0.546, "low": 0.534, "close": 0.544, "volume": 161500.6, "close_time": 1760511599999, "quote_volume": 86998.3021, "trades": 759, "taker_buy_base": 83467.7, "taker_buy_quote": 45011.355 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.544, "high": 0.549, "low": 0.537, "close": 0.539, "volume": 150291.3, "close_time": 1760515199999, "quote_volume": 81576.5206, "trades": 629, "taker_buy_base": 70831.7, "taker_buy_quote": 38508.2844 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.538, "high": 0.545, "low": 0.534, "close": 0.538, "volume": 213372.8, "close_time": 1760518799999, "quote_volume": 114931.1021, "trades": 773, "taker_buy_base": 80518.5, "taker_buy_quote": 43444.5786 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.538, "high": 0.538, "low": 0.525, "close": 0.528, "volume": 140883.5, "close_time": 1760522399999, "quote_volume": 74738.157, "trades": 641, "taker_buy_base": 44683.3, "taker_buy_quote": 23723.3928 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.528, "high": 0.529, "low": 0.523, "close": 0.525, "volume": 68398.5, "close_time": 1760525999999, "quote_volume": 35968.7069, "trades": 393, "taker_buy_base": 27525.6, "taker_buy_quote": 14482.8469 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.525, "high": 0.529, "low": 0.522, "close": 0.525, "volume": 84517.1, "close_time": 1760529599999, "quote_volume": 44354.8419, "trades": 479, "taker_buy_base": 49143.0, "taker_buy_quote": 25823.3749 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.525, "high": 0.531, "low": 0.517, "close": 0.526, "volume": 174253.5, "close_time": 1760533199999, "quote_volume": 91302.0276, "trades": 632, "taker_buy_base": 80648.2, "taker_buy_quote": 42312.6029 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.526, "high": 0.534, "low": 0.52, "close": 0.531, "volume": 221379.9, "close_time": 1760536799999, "quote_volume": 116416.8008, "trades": 839, "taker_buy_base": 111304.5, "taker_buy_quote": 58566.7606 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.531, "high": 0.539, "low": 0.528, "close": 0.531, "volume": 128251.0, "close_time": 1760540399999, "quote_volume": 68416.5503, "trades": 685, "taker_buy_base": 65369.4, "taker_buy_quote": 34911.5429 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.53, "high": 0.531, "low": 0.523, "close": 0.525, "volume": 88755.2, "close_time": 1760543999999, "quote_volume": 46757.5165, "trades": 581, "taker_buy_base": 34967.9, "taker_buy_quote": 18445.031 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.525, "high": 0.526, "low": 0.519, "close": 0.522, "volume": 52574.4, "close_time": 1760547599999, "quote_volume": 27417.2421, "trades": 485, "taker_buy_base": 16912.5, "taker_buy_quote": 8825.1261 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.521, "high": 0.529, "low": 0.516, "close": 0.524, "volume": 163293.0, "close_time": 1760551199999, "quote_volume": 85496.7597, "trades": 755, "taker_buy_base": 57161.0, "taker_buy_quote": 29954.0906 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.526, "high": 0.564, "low": 0.523, "close": 0.536, "volume": 1083823.9, "close_time": 1760554799999, "quote_volume": 589791.2064, "trades": 3334, "taker_buy_base": 653276.0, "taker_buy_quote": 355385.8835 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.536, "high": 0.536, "low": 0.524, "close": 0.531, "volume": 151322.1, "close_time": 1760558399999, "quote_volume": 79863.4288, "trades": 631, "taker_buy_base": 67700.8, "taker_buy_quote": 35740.5724 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.531, "high": 0.533, "low": 0.516, "close": 0.519, "volume": 121512.3, "close_time": 1760561999999, "quote_volume": 63543.9515, "trades": 532, "taker_buy_base": 48387.9, "taker_buy_quote": 25327.8098 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.519, "high": 0.524, "low": 0.513, "close": 0.517, "volume": 126667.7, "close_time": 1760565599999, "quote_volume": 65438.7901, "trades": 437, "taker_buy_base": 44828.9, "taker_buy_quote": 23262.1448 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.518, "high": 0.523, "low": 0.513, "close": 0.515, "volume": 46712.3, "close_time": 1760569199999, "quote_volume": 24203.5314, "trades": 301, "taker_buy_base": 21910.1, "taker_buy_quote": 11366.74 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.516, "high": 0.522, "low": 0.516, "close": 0.518, "volume": 30002.4, "close_time": 1760572799999, "quote_volume": 15561.4281, "trades": 240, "taker_buy_base": 17141.9, "taker_buy_quote": 8891.0185 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.519, "high": 0.52, "low": 0.514, "close": 0.518, "volume": 27722.6, "close_time": 1760576399999, "quote_volume": 14357.1711, "trades": 217, "taker_buy_base": 15961.7, "taker_buy_quote": 8270.587 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.518, "high": 0.521, "low": 0.515, "close": 0.521, "volume": 35058.1, "close_time": 1760579999999, "quote_volume": 18158.2843, "trades": 230, "taker_buy_base": 7994.1, "taker_buy_quote": 4143.5268 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.52, "high": 0.525, "low": 0.519, "close": 0.523, "volume": 40209.2, "close_time": 1760583599999, "quote_volume": 20995.3433, "trades": 259, "taker_buy_base": 27825.1, "taker_buy_quote": 14530.7459 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.522, "high": 0.526, "low": 0.52, "close": 0.524, "volume": 23717.6, "close_time": 1760587199999, "quote_volume": 12403.4155, "trades": 212, "taker_buy_base": 15600.1, "taker_buy_quote": 8169.065 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.524, "high": 0.53, "low": 0.522, "close": 0.524, "volume": 73767.4, "close_time": 1760590799999, "quote_volume": 38858.9624, "trades": 319, "taker_buy_base": 35711.4, "taker_buy_quote": 18836.0855 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.524, "high": 0.528, "low": 0.519, "close": 0.52, "volume": 75830.7, "close_time": 1760594399999, "quote_volume": 39657.8289, "trades": 317, "taker_buy_base": 37648.1, "taker_buy_quote": 19707.2975 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.52, "high": 0.529, "low": 0.512, "close": 0.528, "volume": 121755.1, "close_time": 1760597999999, "quote_volume": 63448.0837, "trades": 560, "taker_buy_base": 71082.3, "taker_buy_quote": 37080.0482 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.527, "high": 0.53, "low": 0.519, "close": 0.522, "volume": 71668.5, "close_time": 1760601599999, "quote_volume": 37432.6921, "trades": 249, "taker_buy_base": 21322.6, "taker_buy_quote": 11201.9495 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.521, "high": 0.527, "low": 0.519, "close": 0.522, "volume": 48589.1, "close_time": 1760605199999, "quote_volume": 25395.615, "trades": 244, "taker_buy_base": 29505.5, "taker_buy_quote": 15431.986 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.523, "high": 0.531, "low": 0.508, "close": 0.524, "volume": 133426.4, "close_time": 1760608799999, "quote_volume": 69289.0022, "trades": 611, "taker_buy_base": 65658.6, "taker_buy_quote": 34054.4621 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.524, "high": 0.544, "low": 0.522, "close": 0.532, "volume": 287753.8, "close_time": 1760612399999, "quote_volume": 153309.6098, "trades": 1183, "taker_buy_base": 161331.3, "taker_buy_quote": 86077.9967 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.531, "high": 0.532, "low": 0.526, "close": 0.53, "volume": 37853.6, "close_time": 1760615999999, "quote_volume": 20000.5428, "trades": 304, "taker_buy_base": 13947.3, "taker_buy_quote": 7371.6415 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.529, "high": 0.535, "low": 0.527, "close": 0.531, "volume": 71670.3, "close_time": 1760619599999, "quote_volume": 38115.5318, "trades": 376, "taker_buy_base": 35527.9, "taker_buy_quote": 18907.3411 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.532, "high": 0.532, "low": 0.52, "close": 0.522, "volume": 175719.0, "close_time": 1760623199999, "quote_volume": 92399.0018, "trades": 485, "taker_buy_base": 33333.3, "taker_buy_quote": 17547.841 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.523, "high": 0.527, "low": 0.516, "close": 0.521, "volume": 62905.9, "close_time": 1760626799999, "quote_volume": 32797.0958, "trades": 335, "taker_buy_base": 32296.4, "taker_buy_quote": 16836.7898 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.521, "high": 0.534, "low": 0.516, "close": 0.524, "volume": 222729.7, "close_time": 1760630399999, "quote_volume": 116749.9752, "trades": 881, "taker_buy_base": 125527.9, "taker_buy_quote": 65900.8922 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.523, "high": 0.591, "low": 0.519, "close": 0.528, "volume": 3261201.7, "close_time": 1760633999999, "quote_volume": 1816246.9884, "trades": 11988, "taker_buy_base": 1784784.6, "taker_buy_quote": 995658.2627 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.528, "high": 0.544, "low": 0.52, "close": 0.529, "volume": 879351.4, "close_time": 1760637599999, "quote_volume": 464861.1312, "trades": 2759, "taker_buy_base": 389311.3, "taker_buy_quote": 206067.3726 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.529, "high": 0.53, "low": 0.516, "close": 0.519, "volume": 218351.6, "close_time": 1760641199999, "quote_volume": 114194.1895, "trades": 1087, "taker_buy_base": 85978.4, "taker_buy_quote": 45046.7859 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.52, "high": 0.52, "low": 0.507, "close": 0.514, "volume": 165282.7, "close_time": 1760644799999, "quote_volume": 84916.4014, "trades": 784, "taker_buy_base": 55223.8, "taker_buy_quote": 28384.5855 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.515, "high": 0.516, "low": 0.507, "close": 0.51, "volume": 112064.7, "close_time": 1760648399999, "quote_volume": 57294.0385, "trades": 670, "taker_buy_base": 43145.4, "taker_buy_quote": 22073.0353 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.51, "high": 0.514, "low": 0.508, "close": 0.513, "volume": 47100.8, "close_time": 1760651999999, "quote_volume": 24082.5193, "trades": 303, "taker_buy_base": 31205.9, "taker_buy_quote": 15973.1517 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.512, "high": 0.514, "low": 0.506, "close": 0.506, "volume": 32157.9, "close_time": 1760655599999, "quote_volume": 16395.2159, "trades": 223, "taker_buy_base": 13840.1, "taker_buy_quote": 7066.5817 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.507, "high": 0.512, "low": 0.504, "close": 0.506, "volume": 92983.0, "close_time": 1760659199999, "quote_volume": 47251.4254, "trades": 460, "taker_buy_base": 39078.1, "taker_buy_quote": 19866.8807 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.506, "high": 0.516, "low": 0.495, "close": 0.507, "volume": 213394.3, "close_time": 1760662799999, "quote_volume": 108013.9848, "trades": 1020, "taker_buy_base": 106935.9, "taker_buy_quote": 54332.254 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.507, "high": 0.513, "low": 0.507, "close": 0.51, "volume": 64898.3, "close_time": 1760666399999, "quote_volume": 33071.9324, "trades": 272, "taker_buy_base": 37036.7, "taker_buy_quote": 18861.3622 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.51, "high": 0.516, "low": 0.505, "close": 0.514, "volume": 13162.4, "close_time": 1760669999999, "quote_volume": 6730.0494, "trades": 150, "taker_buy_base": 8089.6, "taker_buy_quote": 4137.8236 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.514, "high": 0.519, "low": 0.51, "close": 0.515, "volume": 43905.6, "close_time": 1760673599999, "quote_volume": 22541.3393, "trades": 282, "taker_buy_base": 27140.1, "taker_buy_quote": 13939.3754 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.514, "high": 0.518, "low": 0.511, "close": 0.513, "volume": 20140.3, "close_time": 1760677199999, "quote_volume": 10370.4255, "trades": 259, "taker_buy_base": 11163.0, "taker_buy_quote": 5754.1323 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.511, "high": 0.515, "low": 0.509, "close": 0.512, "volume": 24569.2, "close_time": 1760680799999, "quote_volume": 12568.3084, "trades": 159, "taker_buy_base": 8391.6, "taker_buy_quote": 4296.4042 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.511, "high": 0.515, "low": 0.495, "close": 0.498, "volume": 105576.6, "close_time": 1760684399999, "quote_volume": 53301.6442, "trades": 638, "taker_buy_base": 31765.1, "taker_buy_quote": 16081.0865 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.498, "high": 0.5, "low": 0.487, "close": 0.489, "volume": 139154.5, "close_time": 1760687999999, "quote_volume": 68497.1495, "trades": 737, "taker_buy_base": 41653.0, "taker_buy_quote": 20492.6098 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.489, "high": 0.497, "low": 0.484, "close": 0.491, "volume": 169164.0, "close_time": 1760691599999, "quote_volume": 82869.4929, "trades": 729, "taker_buy_base": 75695.6, "taker_buy_quote": 37063.5258 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.491, "high": 0.502, "low": 0.486, "close": 0.493, "volume": 101629.4, "close_time": 1760695199999, "quote_volume": 50290.5314, "trades": 388, "taker_buy_base": 68260.3, "taker_buy_quote": 33772.3244 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.492, "high": 0.5, "low": 0.491, "close": 0.5, "volume": 113106.2, "close_time": 1760698799999, "quote_volume": 56029.0499, "trades": 576, "taker_buy_base": 60015.2, "taker_buy_quote": 29746.8326 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.499, "high": 0.519, "low": 0.498, "close": 0.507, "volume": 171716.2, "close_time": 1760702399999, "quote_volume": 86983.091, "trades": 960, "taker_buy_base": 93649.7, "taker_buy_quote": 47482.701 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.507, "high": 0.512, "low": 0.502, "close": 0.505, "volume": 56559.2, "close_time": 1760705999999, "quote_volume": 28719.1407, "trades": 456, "taker_buy_base": 25767.6, "taker_buy_quote": 13088.3778 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.506, "high": 0.51, "low": 0.5, "close": 0.507, "volume": 71716.3, "close_time": 1760709599999, "quote_volume": 36155.6493, "trades": 520, "taker_buy_base": 40556.9, "taker_buy_quote": 20470.2676 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.506, "high": 0.511, "low": 0.499, "close": 0.502, "volume": 98567.2, "close_time": 1760713199999, "quote_volume": 49708.5687, "trades": 858, "taker_buy_base": 49794.9, "taker_buy_quote": 25114.1028 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.504, "high": 0.51, "low": 0.501, "close": 0.507, "volume": 59848.9, "close_time": 1760716799999, "quote_volume": 30314.8498, "trades": 503, "taker_buy_base": 32801.7, "taker_buy_quote": 16617.0413 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.508, "high": 0.513, "low": 0.504, "close": 0.507, "volume": 64450.3, "close_time": 1760720399999, "quote_volume": 32801.5237, "trades": 431, "taker_buy_base": 38441.7, "taker_buy_quote": 19566.654 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.507, "high": 0.516, "low": 0.506, "close": 0.509, "volume": 49207.2, "close_time": 1760723999999, "quote_volume": 25162.1009, "trades": 378, "taker_buy_base": 28400.9, "taker_buy_quote": 14545.237 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.509, "high": 0.515, "low": 0.508, "close": 0.51, "volume": 33540.2, "close_time": 1760727599999, "quote_volume": 17167.2829, "trades": 221, "taker_buy_base": 18726.3, "taker_buy_quote": 9594.7851 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.51, "high": 0.51, "low": 0.507, "close": 0.508, "volume": 15944.8, "close_time": 1760731199999, "quote_volume": 8112.1364, "trades": 126, "taker_buy_base": 10309.0, "taker_buy_quote": 5246.9064 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.508, "high": 0.513, "low": 0.507, "close": 0.512, "volume": 33484.5, "close_time": 1760734799999, "quote_volume": 17072.0011, "trades": 185, "taker_buy_base": 24340.0, "taker_buy_quote": 12412.1695 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.512, "high": 0.514, "low": 0.508, "close": 0.51, "volume": 49682.5, "close_time": 1760738399999, "quote_volume": 25371.5722, "trades": 332, "taker_buy_base": 21013.9, "taker_buy_quote": 10739.8644 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.511, "high": 0.524, "low": 0.507, "close": 0.518, "volume": 323174.1, "close_time": 1760741999999, "quote_volume": 166829.0401, "trades": 1119, "taker_buy_base": 176932.4, "taker_buy_quote": 91336.9997 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.517, "high": 0.52, "low": 0.51, "close": 0.511, "volume": 103143.1, "close_time": 1760745599999, "quote_volume": 53053.3961, "trades": 410, "taker_buy_base": 59224.1, "taker_buy_quote": 30488.0402 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.511, "high": 0.52, "low": 0.511, "close": 0.515, "volume": 75381.0, "close_time": 1760749199999, "quote_volume": 38901.3988, "trades": 346, "taker_buy_base": 36817.7, "taker_buy_quote": 18995.4688 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.515, "high": 0.521, "low": 0.515, "close": 0.52, "volume": 40337.4, "close_time": 1760752799999, "quote_volume": 20897.9322, "trades": 222, "taker_buy_base": 21825.2, "taker_buy_quote": 11301.1325 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.519, "high": 0.522, "low": 0.518, "close": 0.518, "volume": 30241.1, "close_time": 1760756399999, "quote_volume": 15709.4934, "trades": 221, "taker_buy_base": 12755.6, "taker_buy_quote": 6625.3295 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.518, "high": 0.522, "low": 0.514, "close": 0.516, "volume": 59141.8, "close_time": 1760759999999, "quote_volume": 30612.5315, "trades": 284, "taker_buy_base": 38094.6, "taker_buy_quote": 19729.0354 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.517, "high": 0.517, "low": 0.51, "close": 0.51, "volume": 29375.4, "close_time": 1760763599999, "quote_volume": 15032.9288, "trades": 241, "taker_buy_base": 12201.3, "taker_buy_quote": 6249.7401 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.511, "high": 0.513, "low": 0.508, "close": 0.512, "volume": 33772.7, "close_time": 1760767199999, "quote_volume": 17229.874, "trades": 199, "taker_buy_base": 17313.0, "taker_buy_quote": 8838.2086 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.512, "high": 0.514, "low": 0.51, "close": 0.514, "volume": 26599.8, "close_time": 1760770799999, "quote_volume": 13621.0651, "trades": 190, "taker_buy_base": 13659.1, "taker_buy_quote": 6998.3332 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.514, "high": 0.526, "low": 0.512, "close": 0.518, "volume": 117119.3, "close_time": 1760774399999, "quote_volume": 60945.6282, "trades": 559, "taker_buy_base": 63998.2, "taker_buy_quote": 33336.1342 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.518, "high": 0.52, "low": 0.514, "close": 0.515, "volume": 52332.4, "close_time": 1760777999999, "quote_volume": 27030.6993, "trades": 261, "taker_buy_base": 24489.6, "taker_buy_quote": 12672.8991 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.515, "high": 0.532, "low": 0.513, "close": 0.52, "volume": 207369.8, "close_time": 1760781599999, "quote_volume": 108221.6596, "trades": 811, "taker_buy_base": 115466.6, "taker_buy_quote": 60360.9878 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.521, "high": 0.521, "low": 0.518, "close": 0.52, "volume": 54295.2, "close_time": 1760785199999, "quote_volume": 28205.0011, "trades": 267, "taker_buy_base": 31999.0, "taker_buy_quote": 16631.0352 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.52, "high": 0.523, "low": 0.516, "close": 0.519, "volume": 53089.7, "close_time": 1760788799999, "quote_volume": 27547.5202, "trades": 282, "taker_buy_base": 22072.2, "taker_buy_quote": 11459.2802 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.519, "high": 0.522, "low": 0.518, "close": 0.52, "volume": 23986.8, "close_time": 1760792399999, "quote_volume": 12478.073, "trades": 176, "taker_buy_base": 13302.5, "taker_buy_quote": 6924.203 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.52, "high": 0.52, "low": 0.512, "close": 0.515, "volume": 72171.5, "close_time": 1760795999999, "quote_volume": 37275.3783, "trades": 286, "taker_buy_base": 23817.4, "taker_buy_quote": 12290.1498 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.515, "high": 0.517, "low": 0.511, "close": 0.515, "volume": 29321.7, "close_time": 1760799599999, "quote_volume": 15070.8207, "trades": 222, "taker_buy_base": 13773.7, "taker_buy_quote": 7084.6808 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.516, "high": 0.518, "low": 0.513, "close": 0.516, "volume": 46783.1, "close_time": 1760803199999, "quote_volume": 24119.6045, "trades": 241, "taker_buy_base": 21970.8, "taker_buy_quote": 11339.7288 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.516, "high": 0.517, "low": 0.512, "close": 0.515, "volume": 50453.6, "close_time": 1760806799999, "quote_volume": 25958.5608, "trades": 265, "taker_buy_base": 21259.4, "taker_buy_quote": 10950.842 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.515, "high": 0.52, "low": 0.514, "close": 0.52, "volume": 48551.1, "close_time": 1760810399999, "quote_volume": 25137.2826, "trades": 249, "taker_buy_base": 27995.0, "taker_buy_quote": 14515.8883 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.521, "high": 0.522, "low": 0.517, "close": 0.517, "volume": 39902.8, "close_time": 1760813999999, "quote_volume": 20708.1379, "trades": 228, "taker_buy_base": 24262.5, "taker_buy_quote": 12576.4935 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.518, "high": 0.525, "low": 0.517, "close": 0.522, "volume": 59141.9, "close_time": 1760817599999, "quote_volume": 30848.4159, "trades": 293, "taker_buy_base": 44135.8, "taker_buy_quote": 23029.7111 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.522, "high": 0.524, "low": 0.519, "close": 0.521, "volume": 48374.3, "close_time": 1760821199999, "quote_volume": 25193.2786, "trades": 256, "taker_buy_base": 14766.3, "taker_buy_quote": 7690.7311 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.521, "high": 0.521, "low": 0.517, "close": 0.52, "volume": 39910.8, "close_time": 1760824799999, "quote_volume": 20703.6145, "trades": 177, "taker_buy_base": 21174.3, "taker_buy_quote": 10984.7547 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.52, "high": 0.525, "low": 0.519, "close": 0.522, "volume": 52271.7, "close_time": 1760828399999, "quote_volume": 27304.8409, "trades": 250, "taker_buy_base": 30738.9, "taker_buy_quote": 16056.5209 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.522, "high": 0.522, "low": 0.52, "close": 0.52, "volume": 5139.3, "close_time": 1760831999999, "quote_volume": 2676.3549, "trades": 72, "taker_buy_base": 2330.4, "taker_buy_quote": 1215.3814 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.522, "high": 0.525, "low": 0.518, "close": 0.518, "volume": 15635.3, "close_time": 1760835599999, "quote_volume": 8157.2588, "trades": 111, "taker_buy_base": 7407.8, "taker_buy_quote": 3868.523 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.52, "high": 0.523, "low": 0.518, "close": 0.521, "volume": 7583.9, "close_time": 1760839199999, "quote_volume": 3952.815, "trades": 87, "taker_buy_base": 6125.7, "taker_buy_quote": 3193.1011 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.521, "high": 0.525, "low": 0.519, "close": 0.519, "volume": 17332.9, "close_time": 1760842799999, "quote_volume": 9056.6782, "trades": 122, "taker_buy_base": 7537.9, "taker_buy_quote": 3945.8742 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.521, "high": 0.523, "low": 0.512, "close": 0.519, "volume": 209818.5, "close_time": 1760846399999, "quote_volume": 108564.5529, "trades": 853, "taker_buy_base": 80389.3, "taker_buy_quote": 41699.4536 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.519, "high": 0.519, "low": 0.475, "close": 0.507, "volume": 2447212.7, "close_time": 1760849999999, "quote_volume": 1210602.7263, "trades": 5510, "taker_buy_base": 1206500.2, "taker_buy_quote": 597617.2851 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.506, "high": 0.519, "low": 0.491, "close": 0.501, "volume": 575615.6, "close_time": 1760853599999, "quote_volume": 290934.2707, "trades": 1793, "taker_buy_base": 228837.7, "taker_buy_quote": 115876.4947 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.5, "high": 0.505, "low": 0.496, "close": 0.504, "volume": 90361.3, "close_time": 1760857199999, "quote_volume": 45267.7803, "trades": 414, "taker_buy_base": 46033.5, "taker_buy_quote": 23082.0925 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.503, "high": 0.503, "low": 0.497, "close": 0.5, "volume": 55507.3, "close_time": 1760860799999, "quote_volume": 27773.0342, "trades": 254, "taker_buy_base": 21637.3, "taker_buy_quote": 10815.1817 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.501, "high": 0.506, "low": 0.496, "close": 0.499, "volume": 73799.8, "close_time": 1760864399999, "quote_volume": 36957.4017, "trades": 345, "taker_buy_base": 34745.9, "taker_buy_quote": 17409.6826 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.498, "high": 0.514, "low": 0.497, "close": 0.509, "volume": 222088.7, "close_time": 1760867999999, "quote_volume": 112492.6434, "trades": 886, "taker_buy_base": 112701.9, "taker_buy_quote": 57126.0554 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.511, "high": 0.514, "low": 0.507, "close": 0.512, "volume": 49108.9, "close_time": 1760871599999, "quote_volume": 25096.2601, "trades": 329, "taker_buy_base": 29051.6, "taker_buy_quote": 14850.447 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.514, "high": 0.517, "low": 0.509, "close": 0.514, "volume": 113187.0, "close_time": 1760875199999, "quote_volume": 58033.9225, "trades": 412, "taker_buy_base": 57570.0, "taker_buy_quote": 29500.6318 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.515, "high": 0.527, "low": 0.514, "close": 0.519, "volume": 276692.5, "close_time": 1760878799999, "quote_volume": 144084.9557, "trades": 1001, "taker_buy_base": 190949.5, "taker_buy_quote": 99485.6778 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.52, "high": 0.527, "low": 0.518, "close": 0.522, "volume": 178408.3, "close_time": 1760882399999, "quote_volume": 93050.355, "trades": 613, "taker_buy_base": 72247.2, "taker_buy_quote": 37740.1963 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.522, "high": 0.524, "low": 0.52, "close": 0.521, "volume": 55307.0, "close_time": 1760885999999, "quote_volume": 28861.4707, "trades": 308, "taker_buy_base": 18319.8, "taker_buy_quote": 9571.8235 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.521, "high": 0.522, "low": 0.517, "close": 0.519, "volume": 62100.2, "close_time": 1760889599999, "quote_volume": 32256.1761, "trades": 286, "taker_buy_base": 22546.4, "taker_buy_quote": 11725.5599 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.519, "high": 0.522, "low": 0.515, "close": 0.519, "volume": 58629.3, "close_time": 1760893199999, "quote_volume": 30437.6234, "trades": 278, "taker_buy_base": 17780.2, "taker_buy_quote": 9237.0043 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.519, "high": 0.524, "low": 0.515, "close": 0.518, "volume": 118979.4, "close_time": 1760896799999, "quote_volume": 61878.3342, "trades": 379, "taker_buy_base": 53993.5, "taker_buy_quote": 28111.2065 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.518, "high": 0.519, "low": 0.513, "close": 0.517, "volume": 82274.6, "close_time": 1760900399999, "quote_volume": 42450.302, "trades": 300, "taker_buy_base": 38544.2, "taker_buy_quote": 19898.6434 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.518, "high": 0.52, "low": 0.516, "close": 0.518, "volume": 21851.4, "close_time": 1760903999999, "quote_volume": 11337.2696, "trades": 195, "taker_buy_base": 14798.2, "taker_buy_quote": 7680.7718 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.518, "high": 0.52, "low": 0.515, "close": 0.518, "volume": 14444.3, "close_time": 1760907599999, "quote_volume": 7478.906, "trades": 138, "taker_buy_base": 10106.0, "taker_buy_quote": 5236.6599 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.518, "high": 0.519, "low": 0.514, "close": 0.519, "volume": 30541.8, "close_time": 1760911199999, "quote_volume": 15768.0878, "trades": 162, "taker_buy_base": 18074.7, "taker_buy_quote": 9333.9507 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.517, "high": 0.519, "low": 0.517, "close": 0.519, "volume": 5995.0, "close_time": 1760914799999, "quote_volume": 3106.292, "trades": 123, "taker_buy_base": 3843.9, "taker_buy_quote": 1994.1733 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.517, "high": 0.518, "low": 0.514, "close": 0.515, "volume": 6652.7, "close_time": 1760918399999, "quote_volume": 3434.8398, "trades": 115, "taker_buy_base": 2948.9, "taker_buy_quote": 1523.5503 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.516, "high": 0.516, "low": 0.512, "close": 0.514, "volume": 16340.9, "close_time": 1760921999999, "quote_volume": 8397.6935, "trades": 166, "taker_buy_base": 4097.9, "taker_buy_quote": 2106.6391 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.513, "high": 0.518, "low": 0.511, "close": 0.515, "volume": 39031.7, "close_time": 1760925599999, "quote_volume": 20072.763, "trades": 296, "taker_buy_base": 18165.4, "taker_buy_quote": 9352.8734 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.514, "high": 0.517, "low": 0.51, "close": 0.514, "volume": 19031.7, "close_time": 1760929199999, "quote_volume": 9758.3126, "trades": 180, "taker_buy_base": 6494.4, "taker_buy_quote": 3336.0612 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.513, "high": 0.521, "low": 0.513, "close": 0.52, "volume": 36442.4, "close_time": 1760932799999, "quote_volume": 18846.7371, "trades": 285, "taker_buy_base": 21429.2, "taker_buy_quote": 11081.0033 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.52, "high": 0.524, "low": 0.518, "close": 0.521, "volume": 45706.0, "close_time": 1760936399999, "quote_volume": 23813.3028, "trades": 448, "taker_buy_base": 30507.5, "taker_buy_quote": 15904.9532 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.521, "high": 0.522, "low": 0.514, "close": 0.519, "volume": 155908.9, "close_time": 1760939999999, "quote_volume": 80702.9836, "trades": 601, "taker_buy_base": 38168.7, "taker_buy_quote": 19808.4413 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.518, "high": 0.521, "low": 0.516, "close": 0.52, "volume": 47746.4, "close_time": 1760943599999, "quote_volume": 24752.1678, "trades": 323, "taker_buy_base": 29117.7, "taker_buy_quote": 15103.925 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.52, "high": 0.528, "low": 0.518, "close": 0.528, "volume": 197363.4, "close_time": 1760947199999, "quote_volume": 103090.012, "trades": 727, "taker_buy_base": 111547.8, "taker_buy_quote": 58277.3217 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.527, "high": 0.535, "low": 0.522, "close": 0.524, "volume": 332086.9, "close_time": 1760950799999, "quote_volume": 175043.762, "trades": 1146, "taker_buy_base": 198152.5, "taker_buy_quote": 104516.4597 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.525, "high": 0.525, "low": 0.52, "close": 0.524, "volume": 52435.2, "close_time": 1760954399999, "quote_volume": 27401.0042, "trades": 377, "taker_buy_base": 27333.5, "taker_buy_quote": 14290.7026 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.524, "high": 0.526, "low": 0.522, "close": 0.523, "volume": 35062.9, "close_time": 1760957999999, "quote_volume": 18381.9626, "trades": 388, "taker_buy_base": 21211.3, "taker_buy_quote": 11119.6486 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.523, "high": 0.526, "low": 0.521, "close": 0.523, "volume": 41254.2, "close_time": 1760961599999, "quote_volume": 21576.2364, "trades": 355, "taker_buy_base": 18785.9, "taker_buy_quote": 9828.2947 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.524, "high": 0.524, "low": 0.521, "close": 0.522, "volume": 21181.7, "close_time": 1760965199999, "quote_volume": 11060.8818, "trades": 326, "taker_buy_base": 10041.9, "taker_buy_quote": 5246.5754 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.522, "high": 0.524, "low": 0.518, "close": 0.524, "volume": 49105.6, "close_time": 1760968799999, "quote_volume": 25567.0375, "trades": 466, "taker_buy_base": 19430.5, "taker_buy_quote": 10128.2234 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.524, "high": 0.525, "low": 0.52, "close": 0.522, "volume": 71041.8, "close_time": 1760972399999, "quote_volume": 37108.6649, "trades": 591, "taker_buy_base": 30730.4, "taker_buy_quote": 16062.3994 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.523, "high": 0.525, "low": 0.518, "close": 0.522, "volume": 42504.2, "close_time": 1760975999999, "quote_volume": 22169.2201, "trades": 444, "taker_buy_base": 27450.8, "taker_buy_quote": 14318.6051 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.521, "high": 0.521, "low": 0.511, "close": 0.516, "volume": 78667.9, "close_time": 1760979599999, "quote_volume": 40557.3573, "trades": 572, "taker_buy_base": 24620.6, "taker_buy_quote": 12718.0085 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.515, "high": 0.52, "low": 0.513, "close": 0.517, "volume": 31305.4, "close_time": 1760983199999, "quote_volume": 16157.8254, "trades": 396, "taker_buy_base": 18717.5, "taker_buy_quote": 9656.6643 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.517, "high": 0.522, "low": 0.515, "close": 0.522, "volume": 57579.2, "close_time": 1760986799999, "quote_volume": 29885.2116, "trades": 472, "taker_buy_base": 39439.1, "taker_buy_quote": 20474.2969 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.521, "high": 0.525, "low": 0.52, "close": 0.524, "volume": 51525.7, "close_time": 1760990399999, "quote_volume": 26879.0615, "trades": 641, "taker_buy_base": 27107.8, "taker_buy_quote": 14156.1254 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.524, "high": 0.527, "low": 0.522, "close": 0.526, "volume": 27029.2, "close_time": 1760993999999, "quote_volume": 14174.9212, "trades": 551, "taker_buy_base": 16697.7, "taker_buy_quote": 8761.1934 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.526, "high": 0.528, "low": 0.521, "close": 0.524, "volume": 51597.0, "close_time": 1760997599999, "quote_volume": 27097.5084, "trades": 592, "taker_buy_base": 36068.5, "taker_buy_quote": 18946.0093 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.525, "high": 0.529, "low": 0.522, "close": 0.525, "volume": 55531.2, "close_time": 1761001199999, "quote_volume": 29182.8037, "trades": 535, "taker_buy_base": 27311.8, "taker_buy_quote": 14349.6691 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.527, "high": 0.528, "low": 0.522, "close": 0.525, "volume": 24343.9, "close_time": 1761004799999, "quote_volume": 12762.74, "trades": 319, "taker_buy_base": 15250.0, "taker_buy_quote": 7995.0055 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.526, "high": 0.527, "low": 0.522, "close": 0.525, "volume": 15099.9, "close_time": 1761008399999, "quote_volume": 7927.1053, "trades": 289, "taker_buy_base": 7666.2, "taker_buy_quote": 4027.0594 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.525, "high": 0.525, "low": 0.52, "close": 0.521, "volume": 34731.3, "close_time": 1761011999999, "quote_volume": 18145.7689, "trades": 376, "taker_buy_base": 13398.0, "taker_buy_quote": 7003.5349 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.522, "high": 0.524, "low": 0.52, "close": 0.522, "volume": 19044.0, "close_time": 1761015599999, "quote_volume": 9930.799, "trades": 332, "taker_buy_base": 6575.2, "taker_buy_quote": 3435.4815 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.524, "high": 0.525, "low": 0.517, "close": 0.519, "volume": 53809.3, "close_time": 1761019199999, "quote_volume": 28015.0773, "trades": 405, "taker_buy_base": 13407.4, "taker_buy_quote": 6983.7562 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.519, "high": 0.522, "low": 0.512, "close": 0.513, "volume": 79278.8, "close_time": 1761022799999, "quote_volume": 40999.5868, "trades": 494, "taker_buy_base": 24988.9, "taker_buy_quote": 12937.4524 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.515, "high": 0.58, "low": 0.512, "close": 0.568, "volume": 1913477.0, "close_time": 1761026399999, "quote_volume": 1053483.5252, "trades": 5576, "taker_buy_base": 1198966.0, "taker_buy_quote": 662279.3072 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.57, "high": 0.578, "low": 0.523, "close": 0.527, "volume": 1394097.0, "close_time": 1761029999999, "quote_volume": 764881.7894, "trades": 5331, "taker_buy_base": 583872.9, "taker_buy_quote": 320151.6509 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.527, "high": 0.53, "low": 0.51, "close": 0.512, "volume": 641525.3, "close_time": 1761033599999, "quote_volume": 333007.7211, "trades": 1962, "taker_buy_base": 242944.1, "taker_buy_quote": 126325.3053 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.513, "high": 0.515, "low": 0.507, "close": 0.509, "volume": 167415.2, "close_time": 1761037199999, "quote_volume": 85496.7366, "trades": 747, "taker_buy_base": 63236.9, "taker_buy_quote": 32304.0086 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.511, "high": 0.512, "low": 0.504, "close": 0.506, "volume": 128506.9, "close_time": 1761040799999, "quote_volume": 65322.1328, "trades": 631, "taker_buy_base": 57689.5, "taker_buy_quote": 29368.6927 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.507, "high": 0.513, "low": 0.506, "close": 0.512, "volume": 87852.0, "close_time": 1761044399999, "quote_volume": 44772.7766, "trades": 455, "taker_buy_base": 32837.0, "taker_buy_quote": 16754.0794 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.511, "high": 0.515, "low": 0.509, "close": 0.512, "volume": 62186.4, "close_time": 1761047999999, "quote_volume": 31833.8243, "trades": 300, "taker_buy_base": 21550.6, "taker_buy_quote": 11025.7697 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.512, "high": 0.519, "low": 0.506, "close": 0.511, "volume": 196129.9, "close_time": 1761051599999, "quote_volume": 100428.3745, "trades": 679, "taker_buy_base": 94185.9, "taker_buy_quote": 48296.1219 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.511, "high": 0.513, "low": 0.505, "close": 0.507, "volume": 190641.9, "close_time": 1761055199999, "quote_volume": 96880.6691, "trades": 603, "taker_buy_base": 94719.7, "taker_buy_quote": 48157.3316 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.507, "high": 0.519, "low": 0.507, "close": 0.519, "volume": 109714.5, "close_time": 1761058799999, "quote_volume": 56262.6773, "trades": 414, "taker_buy_base": 68690.0, "taker_buy_quote": 35228.9762 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.519, "high": 0.527, "low": 0.516, "close": 0.524, "volume": 157828.2, "close_time": 1761062399999, "quote_volume": 82179.884, "trades": 694, "taker_buy_base": 73537.5, "taker_buy_quote": 38367.031 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.525, "high": 0.532, "low": 0.519, "close": 0.521, "volume": 258561.1, "close_time": 1761065999999, "quote_volume": 136101.8124, "trades": 897, "taker_buy_base": 146076.4, "taker_buy_quote": 76941.4269 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.523, "high": 0.526, "low": 0.517, "close": 0.526, "volume": 167468.0, "close_time": 1761069599999, "quote_volume": 87259.2072, "trades": 696, "taker_buy_base": 91924.7, "taker_buy_quote": 47907.2112 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.524, "high": 0.526, "low": 0.52, "close": 0.523, "volume": 60848.6, "close_time": 1761073199999, "quote_volume": 31835.7391, "trades": 301, "taker_buy_base": 28822.8, "taker_buy_quote": 15091.6688 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.523, "high": 0.525, "low": 0.52, "close": 0.523, "volume": 49429.1, "close_time": 1761076799999, "quote_volume": 25796.0136, "trades": 236, "taker_buy_base": 20299.7, "taker_buy_quote": 10605.0476 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.521, "high": 0.525, "low": 0.517, "close": 0.521, "volume": 112713.3, "close_time": 1761080399999, "quote_volume": 58592.11, "trades": 335, "taker_buy_base": 41924.0, "taker_buy_quote": 21791.1146 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.521, "high": 0.524, "low": 0.513, "close": 0.52, "volume": 60088.9, "close_time": 1761083999999, "quote_volume": 31199.5761, "trades": 241, "taker_buy_base": 21693.3, "taker_buy_quote": 11276.3074 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.518, "high": 0.52, "low": 0.508, "close": 0.508, "volume": 166231.0, "close_time": 1761087599999, "quote_volume": 85012.9421, "trades": 443, "taker_buy_base": 68360.9, "taker_buy_quote": 34951.8224 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.508, "high": 0.511, "low": 0.505, "close": 0.507, "volume": 38775.1, "close_time": 1761091199999, "quote_volume": 19664.1591, "trades": 272, "taker_buy_base": 14538.2, "taker_buy_quote": 7374.5149 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.506, "high": 0.509, "low": 0.505, "close": 0.509, "volume": 29779.3, "close_time": 1761094799999, "quote_volume": 15112.6948, "trades": 194, "taker_buy_base": 24093.6, "taker_buy_quote": 12231.8091 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.508, "high": 0.51, "low": 0.506, "close": 0.508, "volume": 26367.3, "close_time": 1761098399999, "quote_volume": 13398.3872, "trades": 202, "taker_buy_base": 18000.3, "taker_buy_quote": 9149.2791 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.508, "high": 0.514, "low": 0.506, "close": 0.512, "volume": 44181.0, "close_time": 1761101999999, "quote_volume": 22593.4856, "trades": 254, "taker_buy_base": 28976.8, "taker_buy_quote": 14815.3692 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.512, "high": 0.517, "low": 0.509, "close": 0.515, "volume": 36844.1, "close_time": 1761105599999, "quote_volume": 18882.6926, "trades": 214, "taker_buy_base": 15940.5, "taker_buy_quote": 8188.8643 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.515, "high": 0.523, "low": 0.515, "close": 0.519, "volume": 47118.4, "close_time": 1761109199999, "quote_volume": 24466.9928, "trades": 392, "taker_buy_base": 30033.1, "taker_buy_quote": 15594.4473 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.519, "high": 0.52, "low": 0.512, "close": 0.516, "volume": 42838.4, "close_time": 1761112799999, "quote_volume": 22080.4239, "trades": 258, "taker_buy_base": 23324.3, "taker_buy_quote": 12024.3846 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.515, "high": 0.522, "low": 0.509, "close": 0.51, "volume": 83498.3, "close_time": 1761116399999, "quote_volume": 43125.1869, "trades": 321, "taker_buy_base": 24303.7, "taker_buy_quote": 12564.4425 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.51, "high": 0.516, "low": 0.509, "close": 0.51, "volume": 61637.7, "close_time": 1761119999999, "quote_volume": 31540.6894, "trades": 258, "taker_buy_base": 23093.9, "taker_buy_quote": 11842.0834 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.51, "high": 0.514, "low": 0.51, "close": 0.511, "volume": 29027.8, "close_time": 1761123599999, "quote_volume": 14856.6364, "trades": 172, "taker_buy_base": 12617.1, "taker_buy_quote": 6459.4709 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.512, "high": 0.517, "low": 0.51, "close": 0.514, "volume": 44897.0, "close_time": 1761127199999, "quote_volume": 23042.7664, "trades": 296, "taker_buy_base": 29671.5, "taker_buy_quote": 15229.2033 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.515, "high": 0.516, "low": 0.509, "close": 0.51, "volume": 61648.7, "close_time": 1761130799999, "quote_volume": 31545.7328, "trades": 285, "taker_buy_base": 21947.9, "taker_buy_quote": 11226.9486 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.51, "high": 0.513, "low": 0.506, "close": 0.51, "volume": 76984.1, "close_time": 1761134399999, "quote_volume": 39154.3446, "trades": 263, "taker_buy_base": 45504.3, "taker_buy_quote": 23136.0319 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.51, "high": 0.515, "low": 0.509, "close": 0.51, "volume": 60829.3, "close_time": 1761137999999, "quote_volume": 31114.1709, "trades": 241, "taker_buy_base": 33236.7, "taker_buy_quote": 17008.4052 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.51, "high": 0.529, "low": 0.51, "close": 0.517, "volume": 382686.6, "close_time": 1761141599999, "quote_volume": 198667.5175, "trades": 1571, "taker_buy_base": 213009.4, "taker_buy_quote": 110585.9042 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.517, "high": 0.542, "low": 0.51, "close": 0.514, "volume": 1245294.1, "close_time": 1761145199999, "quote_volume": 655742.8602, "trades": 4822, "taker_buy_base": 639688.9, "taker_buy_quote": 337844.3353 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.514, "high": 0.518, "low": 0.507, "close": 0.51, "volume": 266446.0, "close_time": 1761148799999, "quote_volume": 136323.8814, "trades": 1401, "taker_buy_base": 98297.3, "taker_buy_quote": 50332.0999 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.511, "high": 0.511, "low": 0.501, "close": 0.507, "volume": 126778.5, "close_time": 1761152399999, "quote_volume": 64202.0419, "trades": 699, "taker_buy_base": 53598.6, "taker_buy_quote": 27158.9934 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.507, "high": 0.507, "low": 0.499, "close": 0.501, "volume": 88878.9, "close_time": 1761155999999, "quote_volume": 44766.5161, "trades": 448, "taker_buy_base": 36260.8, "taker_buy_quote": 18280.5543 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.501, "high": 0.509, "low": 0.5, "close": 0.506, "volume": 87027.3, "close_time": 1761159599999, "quote_volume": 43918.069, "trades": 511, "taker_buy_base": 37424.0, "taker_buy_quote": 18852.086 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.506, "high": 0.51, "low": 0.502, "close": 0.506, "volume": 44199.8, "close_time": 1761163199999, "quote_volume": 22378.6903, "trades": 400, "taker_buy_base": 24011.5, "taker_buy_quote": 12160.0906 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.506, "high": 0.506, "low": 0.5, "close": 0.5, "volume": 57199.0, "close_time": 1761166799999, "quote_volume": 28739.4432, "trades": 325, "taker_buy_base": 35855.8, "taker_buy_quote": 18010.4253 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.5, "high": 0.503, "low": 0.485, "close": 0.498, "volume": 254934.0, "close_time": 1761170399999, "quote_volume": 125862.1179, "trades": 1418, "taker_buy_base": 144117.2, "taker_buy_quote": 71207.8855 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.497, "high": 0.5, "low": 0.493, "close": 0.495, "volume": 45492.1, "close_time": 1761173999999, "quote_volume": 22593.9407, "trades": 237, "taker_buy_base": 18122.4, "taker_buy_quote": 9001.9108 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.495, "high": 0.504, "low": 0.495, "close": 0.503, "volume": 16477.4, "close_time": 1761177599999, "quote_volume": 8263.9802, "trades": 157, "taker_buy_base": 7804.4, "taker_buy_quote": 3913.951 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.503, "high": 0.505, "low": 0.501, "close": 0.501, "volume": 17582.8, "close_time": 1761181199999, "quote_volume": 8834.9821, "trades": 166, "taker_buy_base": 6120.3, "taker_buy_quote": 3080.437 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.502, "high": 0.505, "low": 0.501, "close": 0.502, "volume": 11255.6, "close_time": 1761184799999, "quote_volume": 5658.9448, "trades": 142, "taker_buy_base": 7015.3, "taker_buy_quote": 3528.8235 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.502, "high": 0.508, "low": 0.501, "close": 0.504, "volume": 24717.1, "close_time": 1761188399999, "quote_volume": 12495.0715, "trades": 151, "taker_buy_base": 17914.2, "taker_buy_quote": 9060.7982 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.504, "high": 0.506, "low": 0.503, "close": 0.506, "volume": 12662.4, "close_time": 1761191999999, "quote_volume": 6387.163, "trades": 106, "taker_buy_base": 5529.0, "taker_buy_quote": 2791.9818 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.507, "high": 0.51, "low": 0.504, "close": 0.51, "volume": 31475.4, "close_time": 1761195599999, "quote_volume": 15944.6804, "trades": 199, "taker_buy_base": 12485.7, "taker_buy_quote": 6327.9353 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.508, "high": 0.509, "low": 0.504, "close": 0.506, "volume": 13137.5, "close_time": 1761199199999, "quote_volume": 6649.8636, "trades": 131, "taker_buy_base": 6018.2, "taker_buy_quote": 3049.3341 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.506, "high": 0.518, "low": 0.502, "close": 0.511, "volume": 227329.6, "close_time": 1761202799999, "quote_volume": 116019.9085, "trades": 1038, "taker_buy_base": 112308.8, "taker_buy_quote": 57502.1393 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.51, "high": 0.513, "low": 0.507, "close": 0.51, "volume": 69834.1, "close_time": 1761206399999, "quote_volume": 35566.2392, "trades": 288, "taker_buy_base": 41276.1, "taker_buy_quote": 21029.2207 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.51, "high": 0.513, "low": 0.508, "close": 0.511, "volume": 38652.3, "close_time": 1761209999999, "quote_volume": 19734.8298, "trades": 194, "taker_buy_base": 19471.9, "taker_buy_quote": 9951.8729 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.511, "high": 0.511, "low": 0.508, "close": 0.51, "volume": 28318.9, "close_time": 1761213599999, "quote_volume": 14418.7258, "trades": 177, "taker_buy_base": 11562.3, "taker_buy_quote": 5888.5454 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.508, "high": 0.512, "low": 0.508, "close": 0.51, "volume": 48612.9, "close_time": 1761217199999, "quote_volume": 24843.5646, "trades": 162, "taker_buy_base": 22419.7, "taker_buy_quote": 11456.1041 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.509, "high": 0.509, "low": 0.505, "close": 0.507, "volume": 12275.5, "close_time": 1761220799999, "quote_volume": 6219.1264, "trades": 164, "taker_buy_base": 5643.8, "taker_buy_quote": 2860.4928 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.507, "high": 0.507, "low": 0.503, "close": 0.506, "volume": 36235.3, "close_time": 1761224399999, "quote_volume": 18272.8699, "trades": 184, "taker_buy_base": 23192.1, "taker_buy_quote": 11703.3951 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.505, "high": 0.51, "low": 0.504, "close": 0.508, "volume": 26503.6, "close_time": 1761227999999, "quote_volume": 13432.566, "trades": 183, "taker_buy_base": 14341.9, "taker_buy_quote": 7271.3773 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.509, "high": 0.512, "low": 0.506, "close": 0.511, "volume": 75520.0, "close_time": 1761231599999, "quote_volume": 38452.2302, "trades": 365, "taker_buy_base": 41235.7, "taker_buy_quote": 20995.5697 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.511, "high": 0.515, "low": 0.509, "close": 0.513, "volume": 84740.9, "close_time": 1761235199999, "quote_volume": 43440.2476, "trades": 528, "taker_buy_base": 47984.4, "taker_buy_quote": 24600.5153 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.513, "high": 0.517, "low": 0.51, "close": 0.514, "volume": 23957.9, "close_time": 1761238799999, "quote_volume": 12296.7535, "trades": 357, "taker_buy_base": 16270.5, "taker_buy_quote": 8350.7626 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.516, "high": 0.517, "low": 0.511, "close": 0.514, "volume": 37269.6, "close_time": 1761242399999, "quote_volume": 19164.3201, "trades": 301, "taker_buy_base": 16801.4, "taker_buy_quote": 8641.1764 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.516, "high": 0.517, "low": 0.513, "close": 0.517, "volume": 27193.0, "close_time": 1761245999999, "quote_volume": 14002.0356, "trades": 194, "taker_buy_base": 12788.9, "taker_buy_quote": 6593.3675 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.515, "high": 0.517, "low": 0.514, "close": 0.516, "volume": 8580.2, "close_time": 1761249599999, "quote_volume": 4419.6837, "trades": 143, "taker_buy_base": 3303.4, "taker_buy_quote": 1704.1543 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.516, "high": 0.517, "low": 0.509, "close": 0.51, "volume": 55919.2, "close_time": 1761253199999, "quote_volume": 28716.4505, "trades": 163, "taker_buy_base": 8118.1, "taker_buy_quote": 4162.6981 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.511, "high": 0.515, "low": 0.509, "close": 0.513, "volume": 35193.0, "close_time": 1761256799999, "quote_volume": 18014.1378, "trades": 232, "taker_buy_base": 24071.9, "taker_buy_quote": 12330.1721 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.515, "high": 0.515, "low": 0.511, "close": 0.515, "volume": 15024.0, "close_time": 1761260399999, "quote_volume": 7706.4251, "trades": 162, "taker_buy_base": 5667.8, "taker_buy_quote": 2910.7143 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.515, "high": 0.517, "low": 0.512, "close": 0.515, "volume": 17968.9, "close_time": 1761263999999, "quote_volume": 9246.5566, "trades": 130, "taker_buy_base": 10066.9, "taker_buy_quote": 5187.4577 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.516, "high": 0.517, "low": 0.514, "close": 0.515, "volume": 11171.2, "close_time": 1761267599999, "quote_volume": 5754.0522, "trades": 97, "taker_buy_base": 4525.7, "taker_buy_quote": 2332.6432 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.515, "high": 0.516, "low": 0.511, "close": 0.514, "volume": 24088.5, "close_time": 1761271199999, "quote_volume": 12365.126, "trades": 153, "taker_buy_base": 14976.9, "taker_buy_quote": 7688.5003 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.514, "high": 0.516, "low": 0.512, "close": 0.516, "volume": 20059.2, "close_time": 1761274799999, "quote_volume": 10317.5148, "trades": 230, "taker_buy_base": 14551.1, "taker_buy_quote": 7486.6694 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.516, "high": 0.517, "low": 0.514, "close": 0.517, "volume": 10312.5, "close_time": 1761278399999, "quote_volume": 5320.7717, "trades": 294, "taker_buy_base": 7592.6, "taker_buy_quote": 3918.7482 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.517, "high": 0.521, "low": 0.515, "close": 0.52, "volume": 37922.2, "close_time": 1761281999999, "quote_volume": 19681.2297, "trades": 424, "taker_buy_base": 19025.7, "taker_buy_quote": 9872.5742 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.52, "high": 0.521, "low": 0.517, "close": 0.518, "volume": 27512.5, "close_time": 1761285599999, "quote_volume": 14272.7647, "trades": 442, "taker_buy_base": 12119.3, "taker_buy_quote": 6295.5985 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.518, "high": 0.519, "low": 0.517, "close": 0.519, "volume": 13459.5, "close_time": 1761289199999, "quote_volume": 6970.9493, "trades": 270, "taker_buy_base": 7992.6, "taker_buy_quote": 4142.3467 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.518, "high": 0.519, "low": 0.511, "close": 0.515, "volume": 63449.0, "close_time": 1761292799999, "quote_volume": 32678.3204, "trades": 265, "taker_buy_base": 12532.1, "taker_buy_quote": 6458.0708 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.516, "high": 0.518, "low": 0.513, "close": 0.517, "volume": 11591.0, "close_time": 1761296399999, "quote_volume": 5975.2675, "trades": 166, "taker_buy_base": 5692.9, "taker_buy_quote": 2936.2582 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.517, "high": 0.518, "low": 0.513, "close": 0.514, "volume": 34052.0, "close_time": 1761299999999, "quote_volume": 17558.952, "trades": 228, "taker_buy_base": 18525.0, "taker_buy_quote": 9555.9492 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.514, "high": 0.515, "low": 0.511, "close": 0.512, "volume": 13963.3, "close_time": 1761303599999, "quote_volume": 7167.6693, "trades": 191, "taker_buy_base": 11060.7, "taker_buy_quote": 5679.9881 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.512, "high": 0.514, "low": 0.508, "close": 0.513, "volume": 26985.5, "close_time": 1761307199999, "quote_volume": 13786.7384, "trades": 177, "taker_buy_base": 13825.7, "taker_buy_quote": 7070.3803 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.513, "high": 0.522, "low": 0.512, "close": 0.518, "volume": 152629.8, "close_time": 1761310799999, "quote_volume": 79061.3672, "trades": 644, "taker_buy_base": 107021.7, "taker_buy_quote": 55451.5568 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.518, "high": 0.52, "low": 0.514, "close": 0.518, "volume": 52240.1, "close_time": 1761314399999, "quote_volume": 27004.0569, "trades": 317, "taker_buy_base": 25505.6, "taker_buy_quote": 13198.5969 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.519, "high": 0.519, "low": 0.513, "close": 0.514, "volume": 40291.7, "close_time": 1761317999999, "quote_volume": 20753.3048, "trades": 231, "taker_buy_base": 16820.5, "taker_buy_quote": 8669.6949 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.515, "high": 0.516, "low": 0.512, "close": 0.513, "volume": 27034.6, "close_time": 1761321599999, "quote_volume": 13914.2759, "trades": 190, "taker_buy_base": 18354.5, "taker_buy_quote": 9451.8572 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.514, "high": 0.514, "low": 0.509, "close": 0.512, "volume": 35722.2, "close_time": 1761325199999, "quote_volume": 18237.8206, "trades": 229, "taker_buy_base": 17210.8, "taker_buy_quote": 8789.2361 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.512, "high": 0.516, "low": 0.512, "close": 0.514, "volume": 16634.1, "close_time": 1761328799999, "quote_volume": 8534.2151, "trades": 143, "taker_buy_base": 8873.9, "taker_buy_quote": 4556.0443 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.514, "high": 0.517, "low": 0.514, "close": 0.517, "volume": 13727.8, "close_time": 1761332399999, "quote_volume": 7075.3146, "trades": 117, "taker_buy_base": 7350.9, "taker_buy_quote": 3790.8483 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.516, "high": 0.52, "low": 0.516, "close": 0.516, "volume": 43484.5, "close_time": 1761335999999, "quote_volume": 22531.0464, "trades": 200, "taker_buy_base": 21702.2, "taker_buy_quote": 11251.7605 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.516, "high": 0.519, "low": 0.515, "close": 0.516, "volume": 22352.6, "close_time": 1761339599999, "quote_volume": 11551.269, "trades": 201, "taker_buy_base": 13127.2, "taker_buy_quote": 6788.1012 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.516, "high": 0.519, "low": 0.516, "close": 0.517, "volume": 32462.4, "close_time": 1761343199999, "quote_volume": 16786.6035, "trades": 184, "taker_buy_base": 18490.2, "taker_buy_quote": 9569.5242 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.517, "high": 0.519, "low": 0.517, "close": 0.519, "volume": 20212.6, "close_time": 1761346799999, "quote_volume": 10468.9945, "trades": 183, "taker_buy_base": 8869.1, "taker_buy_quote": 4597.56 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.518, "high": 0.52, "low": 0.517, "close": 0.52, "volume": 10772.7, "close_time": 1761350399999, "quote_volume": 5586.2519, "trades": 133, "taker_buy_base": 4977.3, "taker_buy_quote": 2583.3508 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.519, "high": 0.52, "low": 0.517, "close": 0.517, "volume": 14919.0, "close_time": 1761353999999, "quote_volume": 7729.4295, "trades": 123, "taker_buy_base": 8096.0, "taker_buy_quote": 4198.4336 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.518, "high": 0.52, "low": 0.518, "close": 0.52, "volume": 9542.8, "close_time": 1761357599999, "quote_volume": 4950.6857, "trades": 165, "taker_buy_base": 7648.8, "taker_buy_quote": 3969.5937 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.52, "high": 0.52, "low": 0.518, "close": 0.52, "volume": 9262.3, "close_time": 1761361199999, "quote_volume": 4807.4384, "trades": 114, "taker_buy_base": 3583.5, "taker_buy_quote": 1863.42 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.519, "high": 0.519, "low": 0.507, "close": 0.513, "volume": 61045.3, "close_time": 1761364799999, "quote_volume": 31313.21, "trades": 309, "taker_buy_base": 13600.2, "taker_buy_quote": 6991.1585 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.513, "high": 0.515, "low": 0.511, "close": 0.513, "volume": 13386.9, "close_time": 1761368399999, "quote_volume": 6865.4477, "trades": 151, "taker_buy_base": 5350.8, "taker_buy_quote": 2748.9684 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.513, "high": 0.513, "low": 0.511, "close": 0.512, "volume": 10222.7, "close_time": 1761371999999, "quote_volume": 5236.8613, "trades": 157, "taker_buy_base": 5479.4, "taker_buy_quote": 2809.5673 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.513, "high": 0.513, "low": 0.509, "close": 0.512, "volume": 32894.2, "close_time": 1761375599999, "quote_volume": 16808.1477, "trades": 187, "taker_buy_base": 21404.1, "taker_buy_quote": 10937.3439 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.511, "high": 0.518, "low": 0.511, "close": 0.513, "volume": 24837.9, "close_time": 1761379199999, "quote_volume": 12781.1661, "trades": 143, "taker_buy_base": 15780.2, "taker_buy_quote": 8122.0967 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.515, "high": 0.52, "low": 0.513, "close": 0.516, "volume": 25400.9, "close_time": 1761382799999, "quote_volume": 13118.4792, "trades": 118, "taker_buy_base": 12719.6, "taker_buy_quote": 6572.3207 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.516, "high": 0.517, "low": 0.514, "close": 0.514, "volume": 12155.9, "close_time": 1761386399999, "quote_volume": 6263.9595, "trades": 101, "taker_buy_base": 2627.9, "taker_buy_quote": 1355.7418 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.516, "high": 0.517, "low": 0.513, "close": 0.514, "volume": 16613.1, "close_time": 1761389999999, "quote_volume": 8564.0516, "trades": 136, "taker_buy_base": 8979.9, "taker_buy_quote": 4632.5063 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.514, "high": 0.518, "low": 0.513, "close": 0.517, "volume": 31178.7, "close_time": 1761393599999, "quote_volume": 16085.6062, "trades": 148, "taker_buy_base": 21129.9, "taker_buy_quote": 10909.0587 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.517, "high": 0.518, "low": 0.515, "close": 0.517, "volume": 8486.0, "close_time": 1761397199999, "quote_volume": 4382.2058, "trades": 112, "taker_buy_base": 2660.4, "taker_buy_quote": 1377.0537 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.517, "high": 0.517, "low": 0.514, "close": 0.516, "volume": 11681.1, "close_time": 1761400799999, "quote_volume": 6017.7152, "trades": 95, "taker_buy_base": 6586.0, "taker_buy_quote": 3394.4939 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.514, "high": 0.519, "low": 0.514, "close": 0.517, "volume": 14096.1, "close_time": 1761404399999, "quote_volume": 7291.8739, "trades": 117, "taker_buy_base": 10492.0, "taker_buy_quote": 5431.189 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.517, "high": 0.517, "low": 0.513, "close": 0.515, "volume": 43635.7, "close_time": 1761407999999, "quote_volume": 22470.0579, "trades": 214, "taker_buy_base": 17965.4, "taker_buy_quote": 9261.1986 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.516, "high": 0.519, "low": 0.515, "close": 0.517, "volume": 20331.2, "close_time": 1761411599999, "quote_volume": 10522.7731, "trades": 127, "taker_buy_base": 7406.1, "taker_buy_quote": 3834.0666 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.515, "high": 0.517, "low": 0.513, "close": 0.513, "volume": 31754.8, "close_time": 1761415199999, "quote_volume": 16339.1361, "trades": 217, "taker_buy_base": 11445.5, "taker_buy_quote": 5892.1056 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.515, "high": 0.517, "low": 0.513, "close": 0.517, "volume": 21326.5, "close_time": 1761418799999, "quote_volume": 10979.1105, "trades": 207, "taker_buy_base": 11503.3, "taker_buy_quote": 5929.3033 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.517, "high": 0.518, "low": 0.515, "close": 0.518, "volume": 7857.6, "close_time": 1761422399999, "quote_volume": 4059.7446, "trades": 125, "taker_buy_base": 4710.1, "taker_buy_quote": 2437.1546 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.518, "high": 0.519, "low": 0.516, "close": 0.518, "volume": 13674.3, "close_time": 1761425999999, "quote_volume": 7084.3518, "trades": 146, "taker_buy_base": 8742.0, "taker_buy_quote": 4534.853 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.517, "high": 0.519, "low": 0.516, "close": 0.518, "volume": 8465.7, "close_time": 1761429599999, "quote_volume": 4381.411, "trades": 114, "taker_buy_base": 4904.5, "taker_buy_quote": 2540.7458 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.518, "high": 0.52, "low": 0.516, "close": 0.519, "volume": 11019.2, "close_time": 1761433199999, "quote_volume": 5714.8589, "trades": 101, "taker_buy_base": 8617.2, "taker_buy_quote": 4470.0941 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.518, "high": 0.52, "low": 0.517, "close": 0.519, "volume": 8038.1, "close_time": 1761436799999, "quote_volume": 4166.0617, "trades": 123, "taker_buy_base": 4685.1, "taker_buy_quote": 2429.3454 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.518, "high": 0.52, "low": 0.517, "close": 0.519, "volume": 14700.2, "close_time": 1761440399999, "quote_volume": 7623.6525, "trades": 122, "taker_buy_base": 8671.7, "taker_buy_quote": 4500.2451 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.519, "high": 0.52, "low": 0.515, "close": 0.517, "volume": 31143.9, "close_time": 1761443999999, "quote_volume": 16165.8486, "trades": 116, "taker_buy_base": 5125.6, "taker_buy_quote": 2658.5156 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.516, "high": 0.518, "low": 0.515, "close": 0.516, "volume": 12226.4, "close_time": 1761447599999, "quote_volume": 6317.825, "trades": 116, "taker_buy_base": 5354.9, "taker_buy_quote": 2767.9509 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.516, "high": 0.529, "low": 0.516, "close": 0.517, "volume": 150120.2, "close_time": 1761451199999, "quote_volume": 78358.0985, "trades": 645, "taker_buy_base": 71646.5, "taker_buy_quote": 37378.0556 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.518, "high": 0.521, "low": 0.517, "close": 0.518, "volume": 24194.2, "close_time": 1761454799999, "quote_volume": 12551.7127, "trades": 167, "taker_buy_base": 17294.7, "taker_buy_quote": 8974.9317 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.518, "high": 0.521, "low": 0.518, "close": 0.519, "volume": 6881.4, "close_time": 1761458399999, "quote_volume": 3573.2815, "trades": 114, "taker_buy_base": 3225.0, "taker_buy_quote": 1676.2858 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.519, "high": 0.521, "low": 0.517, "close": 0.519, "volume": 52623.2, "close_time": 1761461999999, "quote_volume": 27306.7885, "trades": 244, "taker_buy_base": 26696.1, "taker_buy_quote": 13862.6435 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.52, "high": 0.521, "low": 0.517, "close": 0.52, "volume": 45581.1, "close_time": 1761465599999, "quote_volume": 23657.0214, "trades": 167, "taker_buy_base": 19600.0, "taker_buy_quote": 10179.007 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.519, "high": 0.522, "low": 0.518, "close": 0.521, "volume": 19081.5, "close_time": 1761469199999, "quote_volume": 9927.7292, "trades": 157, "taker_buy_base": 11505.6, "taker_buy_quote": 5988.7765 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.521, "high": 0.523, "low": 0.52, "close": 0.521, "volume": 52760.4, "close_time": 1761472799999, "quote_volume": 27539.9615, "trades": 225, "taker_buy_base": 34631.5, "taker_buy_quote": 18082.5361 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.521, "high": 0.524, "low": 0.52, "close": 0.523, "volume": 32148.4, "close_time": 1761476399999, "quote_volume": 16746.9835, "trades": 158, "taker_buy_base": 7531.3, "taker_buy_quote": 3933.2598 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.522, "high": 0.524, "low": 0.517, "close": 0.522, "volume": 188496.1, "close_time": 1761479999999, "quote_volume": 98022.9095, "trades": 518, "taker_buy_base": 84540.8, "taker_buy_quote": 43965.68 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.522, "high": 0.523, "low": 0.516, "close": 0.519, "volume": 173191.0, "close_time": 1761483599999, "quote_volume": 89898.5047, "trades": 514, "taker_buy_base": 94877.9, "taker_buy_quote": 49268.7884 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.518, "high": 0.521, "low": 0.515, "close": 0.516, "volume": 139550.1, "close_time": 1761487199999, "quote_volume": 72110.4625, "trades": 420, "taker_buy_base": 57569.8, "taker_buy_quote": 29748.9552 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.516, "high": 0.518, "low": 0.511, "close": 0.516, "volume": 136468.9, "close_time": 1761490799999, "quote_volume": 70282.906, "trades": 559, "taker_buy_base": 61452.0, "taker_buy_quote": 31652.8342 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.516, "high": 0.518, "low": 0.516, "close": 0.518, "volume": 32419.5, "close_time": 1761494399999, "quote_volume": 16746.0892, "trades": 218, "taker_buy_base": 16904.0, "taker_buy_quote": 8737.4751 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.518, "high": 0.52, "low": 0.516, "close": 0.517, "volume": 32968.6, "close_time": 1761497999999, "quote_volume": 17075.7072, "trades": 243, "taker_buy_base": 22035.1, "taker_buy_quote": 11422.8074 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.517, "high": 0.517, "low": 0.513, "close": 0.513, "volume": 53704.2, "close_time": 1761501599999, "quote_volume": 27663.9489, "trades": 390, "taker_buy_base": 20792.7, "taker_buy_quote": 10715.2402 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.513, "high": 0.516, "low": 0.511, "close": 0.511, "volume": 122473.3, "close_time": 1761505199999, "quote_volume": 62794.6042, "trades": 615, "taker_buy_base": 57430.3, "taker_buy_quote": 29469.8232 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.511, "high": 0.513, "low": 0.51, "close": 0.512, "volume": 19411.9, "close_time": 1761508799999, "quote_volume": 9933.5027, "trades": 313, "taker_buy_base": 7756.7, "taker_buy_quote": 3972.4263 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.512, "high": 0.514, "low": 0.512, "close": 0.513, "volume": 29692.8, "close_time": 1761512399999, "quote_volume": 15218.9421, "trades": 272, "taker_buy_base": 17067.9, "taker_buy_quote": 8753.0541 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.513, "high": 0.518, "low": 0.513, "close": 0.514, "volume": 38218.9, "close_time": 1761515999999, "quote_volume": 19692.6627, "trades": 381, "taker_buy_base": 21852.9, "taker_buy_quote": 11270.9515 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.514, "high": 0.519, "low": 0.514, "close": 0.518, "volume": 20047.3, "close_time": 1761519599999, "quote_volume": 10373.6166, "trades": 314, "taker_buy_base": 9319.3, "taker_buy_quote": 4824.4055 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.518, "high": 0.521, "low": 0.515, "close": 0.515, "volume": 68601.8, "close_time": 1761523199999, "quote_volume": 35567.2347, "trades": 343, "taker_buy_base": 49160.5, "taker_buy_quote": 25503.8312 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.515, "high": 0.518, "low": 0.515, "close": 0.515, "volume": 38146.7, "close_time": 1761526799999, "quote_volume": 19702.7163, "trades": 334, "taker_buy_base": 13559.5, "taker_buy_quote": 7008.8294 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.516, "high": 0.517, "low": 0.515, "close": 0.515, "volume": 12092.8, "close_time": 1761530399999, "quote_volume": 6241.2338, "trades": 235, "taker_buy_base": 7209.5, "taker_buy_quote": 3723.7502 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.515, "high": 0.52, "low": 0.515, "close": 0.517, "volume": 19315.2, "close_time": 1761533999999, "quote_volume": 9992.9267, "trades": 249, "taker_buy_base": 7879.3, "taker_buy_quote": 4078.4584 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.517, "high": 0.52, "low": 0.516, "close": 0.518, "volume": 23812.6, "close_time": 1761537599999, "quote_volume": 12343.7388, "trades": 269, "taker_buy_base": 15123.6, "taker_buy_quote": 7842.3901 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.518, "high": 0.52, "low": 0.516, "close": 0.517, "volume": 19258.9, "close_time": 1761541199999, "quote_volume": 9969.2581, "trades": 244, "taker_buy_base": 8211.1, "taker_buy_quote": 4256.0408 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.517, "high": 0.52, "low": 0.517, "close": 0.518, "volume": 38526.4, "close_time": 1761544799999, "quote_volume": 19990.4268, "trades": 286, "taker_buy_base": 21877.8, "taker_buy_quote": 11358.8416 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.518, "high": 0.526, "low": 0.517, "close": 0.519, "volume": 160091.9, "close_time": 1761548399999, "quote_volume": 83325.8287, "trades": 723, "taker_buy_base": 77198.2, "taker_buy_quote": 40169.5351 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.519, "high": 0.523, "low": 0.518, "close": 0.521, "volume": 37037.1, "close_time": 1761551999999, "quote_volume": 19260.3817, "trades": 326, "taker_buy_base": 11733.4, "taker_buy_quote": 6112.4176 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.521, "high": 0.527, "low": 0.519, "close": 0.52, "volume": 84671.3, "close_time": 1761555599999, "quote_volume": 44316.9313, "trades": 484, "taker_buy_base": 35074.0, "taker_buy_quote": 18372.8241 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.52, "high": 0.521, "low": 0.516, "close": 0.518, "volume": 49968.3, "close_time": 1761559199999, "quote_volume": 25879.6004, "trades": 287, "taker_buy_base": 13741.4, "taker_buy_quote": 7121.893 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.518, "high": 0.518, "low": 0.509, "close": 0.513, "volume": 70270.7, "close_time": 1761562799999, "quote_volume": 36025.1422, "trades": 339, "taker_buy_base": 23209.6, "taker_buy_quote": 11895.4542 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.512, "high": 0.517, "low": 0.511, "close": 0.514, "volume": 31234.4, "close_time": 1761566399999, "quote_volume": 16031.8956, "trades": 178, "taker_buy_base": 22702.1, "taker_buy_quote": 11652.3178 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.514, "high": 0.514, "low": 0.51, "close": 0.511, "volume": 35319.6, "close_time": 1761569999999, "quote_volume": 18105.5653, "trades": 171, "taker_buy_base": 22444.0, "taker_buy_quote": 11507.5057 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.512, "high": 0.515, "low": 0.507, "close": 0.512, "volume": 52854.1, "close_time": 1761573599999, "quote_volume": 26960.2375, "trades": 284, "taker_buy_base": 27299.5, "taker_buy_quote": 13917.9921 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.512, "high": 0.512, "low": 0.508, "close": 0.509, "volume": 14382.5, "close_time": 1761577199999, "quote_volume": 7330.0214, "trades": 132, "taker_buy_base": 8280.7, "taker_buy_quote": 4222.3168 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.511, "high": 0.514, "low": 0.505, "close": 0.509, "volume": 80038.1, "close_time": 1761580799999, "quote_volume": 40778.6773, "trades": 347, "taker_buy_base": 31126.2, "taker_buy_quote": 15891.0442 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.509, "high": 0.516, "low": 0.509, "close": 0.513, "volume": 61891.7, "close_time": 1761584399999, "quote_volume": 31797.4855, "trades": 214, "taker_buy_base": 26800.2, "taker_buy_quote": 13749.3142 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.515, "high": 0.516, "low": 0.512, "close": 0.514, "volume": 20188.9, "close_time": 1761587999999, "quote_volume": 10382.7079, "trades": 138, "taker_buy_base": 9691.4, "taker_buy_quote": 4987.862 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.514, "high": 0.516, "low": 0.513, "close": 0.513, "volume": 14452.7, "close_time": 1761591599999, "quote_volume": 7426.2874, "trades": 125, "taker_buy_base": 3107.6, "taker_buy_quote": 1602.0179 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.512, "high": 0.513, "low": 0.509, "close": 0.511, "volume": 38465.3, "close_time": 1761595199999, "quote_volume": 19628.8563, "trades": 158, "taker_buy_base": 23135.8, "taker_buy_quote": 11809.4375 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.511, "high": 0.548, "low": 0.509, "close": 0.516, "volume": 1811150.1, "close_time": 1761598799999, "quote_volume": 959849.8404, "trades": 5129, "taker_buy_base": 953491.0, "taker_buy_quote": 506948.4113 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.515, "high": 0.52, "low": 0.507, "close": 0.512, "volume": 398996.9, "close_time": 1761602399999, "quote_volume": 204866.2562, "trades": 1128, "taker_buy_base": 167643.7, "taker_buy_quote": 86222.1644 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.511, "high": 0.517, "low": 0.508, "close": 0.513, "volume": 142913.3, "close_time": 1761605999999, "quote_volume": 73334.051, "trades": 437, "taker_buy_base": 77669.0, "taker_buy_quote": 39877.9471 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.513, "high": 0.514, "low": 0.508, "close": 0.512, "volume": 111261.4, "close_time": 1761609599999, "quote_volume": 56819.2214, "trades": 414, "taker_buy_base": 59023.5, "taker_buy_quote": 30120.3599 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.511, "high": 0.517, "low": 0.509, "close": 0.516, "volume": 119448.6, "close_time": 1761613199999, "quote_volume": 61266.3312, "trades": 674, "taker_buy_base": 52715.4, "taker_buy_quote": 27049.4915 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.515, "high": 0.518, "low": 0.51, "close": 0.512, "volume": 64678.5, "close_time": 1761616799999, "quote_volume": 33243.7355, "trades": 367, "taker_buy_base": 18751.9, "taker_buy_quote": 9650.2301 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.511, "high": 0.513, "low": 0.508, "close": 0.51, "volume": 62185.0, "close_time": 1761620399999, "quote_volume": 31741.1261, "trades": 350, "taker_buy_base": 34468.6, "taker_buy_quote": 17611.6653 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.51, "high": 0.511, "low": 0.506, "close": 0.508, "volume": 55045.8, "close_time": 1761623999999, "quote_volume": 27987.922, "trades": 299, "taker_buy_base": 24847.9, "taker_buy_quote": 12632.1891 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.508, "high": 0.513, "low": 0.507, "close": 0.509, "volume": 55937.0, "close_time": 1761627599999, "quote_volume": 28490.5606, "trades": 295, "taker_buy_base": 23465.0, "taker_buy_quote": 11962.9223 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.509, "high": 0.519, "low": 0.507, "close": 0.509, "volume": 221653.1, "close_time": 1761631199999, "quote_volume": 113789.2293, "trades": 733, "taker_buy_base": 92210.7, "taker_buy_quote": 47300.6244 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.508, "high": 0.52, "low": 0.507, "close": 0.513, "volume": 264388.2, "close_time": 1761634799999, "quote_volume": 135968.8777, "trades": 950, "taker_buy_base": 147924.5, "taker_buy_quote": 76123.4375 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.513, "high": 0.515, "low": 0.51, "close": 0.512, "volume": 89974.6, "close_time": 1761638399999, "quote_volume": 46062.8905, "trades": 364, "taker_buy_base": 26222.6, "taker_buy_quote": 13435.2218 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.511, "high": 0.513, "low": 0.51, "close": 0.513, "volume": 38451.9, "close_time": 1761641999999, "quote_volume": 19682.3308, "trades": 253, "taker_buy_base": 23324.5, "taker_buy_quote": 11941.9138 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.513, "high": 0.514, "low": 0.509, "close": 0.513, "volume": 88544.9, "close_time": 1761645599999, "quote_volume": 45279.8347, "trades": 276, "taker_buy_base": 29055.6, "taker_buy_quote": 14855.6415 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.513, "high": 0.513, "low": 0.506, "close": 0.509, "volume": 182546.6, "close_time": 1761649199999, "quote_volume": 92867.7838, "trades": 549, "taker_buy_base": 89655.2, "taker_buy_quote": 45633.8907 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.51, "high": 0.51, "low": 0.505, "close": 0.507, "volume": 158827.9, "close_time": 1761652799999, "quote_volume": 80557.2124, "trades": 333, "taker_buy_base": 75474.1, "taker_buy_quote": 38307.3711 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.506, "high": 0.509, "low": 0.501, "close": 0.509, "volume": 136668.1, "close_time": 1761656399999, "quote_volume": 69032.0551, "trades": 474, "taker_buy_base": 60593.9, "taker_buy_quote": 30649.0401 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.508, "high": 0.511, "low": 0.506, "close": 0.511, "volume": 92189.7, "close_time": 1761659999999, "quote_volume": 46816.4564, "trades": 372, "taker_buy_base": 40888.5, "taker_buy_quote": 20779.1555 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.51, "high": 0.511, "low": 0.502, "close": 0.507, "volume": 133841.6, "close_time": 1761663599999, "quote_volume": 67787.0661, "trades": 356, "taker_buy_base": 41584.8, "taker_buy_quote": 21059.0704 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.506, "high": 0.51, "low": 0.503, "close": 0.507, "volume": 87243.9, "close_time": 1761667199999, "quote_volume": 44147.9836, "trades": 284, "taker_buy_base": 55002.1, "taker_buy_quote": 27846.547 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.507, "high": 0.511, "low": 0.5, "close": 0.504, "volume": 143119.4, "close_time": 1761670799999, "quote_volume": 72170.9659, "trades": 500, "taker_buy_base": 54873.4, "taker_buy_quote": 27712.933 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.503, "high": 0.506, "low": 0.502, "close": 0.504, "volume": 79634.1, "close_time": 1761674399999, "quote_volume": 40169.1119, "trades": 299, "taker_buy_base": 36252.0, "taker_buy_quote": 18300.2217 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.504, "high": 0.505, "low": 0.496, "close": 0.499, "volume": 152852.8, "close_time": 1761677999999, "quote_volume": 76629.1837, "trades": 474, "taker_buy_base": 55742.5, "taker_buy_quote": 28023.1385 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.499, "high": 0.505, "low": 0.488, "close": 0.491, "volume": 245644.4, "close_time": 1761681599999, "quote_volume": 121605.408, "trades": 747, "taker_buy_base": 113771.0, "taker_buy_quote": 56366.1953 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.491, "high": 0.492, "low": 0.482, "close": 0.486, "volume": 211932.6, "close_time": 1761685199999, "quote_volume": 103067.6243, "trades": 769, "taker_buy_base": 104924.8, "taker_buy_quote": 51048.0849 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.486, "high": 0.488, "low": 0.48, "close": 0.488, "volume": 108808.4, "close_time": 1761688799999, "quote_volume": 52551.3434, "trades": 442, "taker_buy_base": 42754.2, "taker_buy_quote": 20673.4016 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.486, "high": 0.488, "low": 0.483, "close": 0.488, "volume": 35551.9, "close_time": 1761692399999, "quote_volume": 17240.4754, "trades": 214, "taker_buy_base": 15094.2, "taker_buy_quote": 7325.4352 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.488, "high": 0.488, "low": 0.481, "close": 0.486, "volume": 46824.1, "close_time": 1761695999999, "quote_volume": 22712.2561, "trades": 243, "taker_buy_base": 19671.8, "taker_buy_quote": 9545.5932 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.485, "high": 0.487, "low": 0.483, "close": 0.486, "volume": 17094.0, "close_time": 1761699599999, "quote_volume": 8291.8037, "trades": 106, "taker_buy_base": 9675.8, "taker_buy_quote": 4695.1851 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.484, "high": 0.487, "low": 0.484, "close": 0.486, "volume": 11957.9, "close_time": 1761703199999, "quote_volume": 5810.1141, "trades": 129, "taker_buy_base": 6606.5, "taker_buy_quote": 3213.1569 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.486, "high": 0.488, "low": 0.484, "close": 0.487, "volume": 18038.1, "close_time": 1761706799999, "quote_volume": 8773.9282, "trades": 133, "taker_buy_base": 9661.0, "taker_buy_quote": 4701.2598 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.486, "high": 0.49, "low": 0.485, "close": 0.49, "volume": 12568.2, "close_time": 1761710399999, "quote_volume": 6125.371, "trades": 154, "taker_buy_base": 9215.8, "taker_buy_quote": 4494.5199 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.49, "high": 0.491, "low": 0.486, "close": 0.489, "volume": 23684.8, "close_time": 1761713999999, "quote_volume": 11564.963, "trades": 165, "taker_buy_base": 11883.5, "taker_buy_quote": 5805.4304 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.488, "high": 0.49, "low": 0.487, "close": 0.49, "volume": 20433.8, "close_time": 1761717599999, "quote_volume": 9994.7593, "trades": 164, "taker_buy_base": 8260.9, "taker_buy_quote": 4040.6065 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.489, "high": 0.493, "low": 0.489, "close": 0.493, "volume": 15281.0, "close_time": 1761721199999, "quote_volume": 7507.453, "trades": 150, "taker_buy_base": 12148.6, "taker_buy_quote": 5973.3439 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.493, "high": 0.496, "low": 0.488, "close": 0.491, "volume": 110683.2, "close_time": 1761724799999, "quote_volume": 54456.5218, "trades": 351, "taker_buy_base": 67033.4, "taker_buy_quote": 32986.8174 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.491, "high": 0.495, "low": 0.489, "close": 0.491, "volume": 35855.7, "close_time": 1761728399999, "quote_volume": 17636.6834, "trades": 202, "taker_buy_base": 23051.9, "taker_buy_quote": 11345.0262 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.492, "high": 0.493, "low": 0.49, "close": 0.492, "volume": 38026.5, "close_time": 1761731999999, "quote_volume": 18668.5372, "trades": 173, "taker_buy_base": 11605.5, "taker_buy_quote": 5708.5652 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.492, "high": 0.493, "low": 0.487, "close": 0.492, "volume": 38382.1, "close_time": 1761735599999, "quote_volume": 18787.7647, "trades": 189, "taker_buy_base": 24456.4, "taker_buy_quote": 11984.1555 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.49, "high": 0.499, "low": 0.489, "close": 0.498, "volume": 125996.2, "close_time": 1761739199999, "quote_volume": 62362.6398, "trades": 547, "taker_buy_base": 79470.3, "taker_buy_quote": 39379.4914 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.496, "high": 0.503, "low": 0.495, "close": 0.496, "volume": 70076.3, "close_time": 1761742799999, "quote_volume": 34940.8417, "trades": 353, "taker_buy_base": 37315.2, "taker_buy_quote": 18633.743 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.498, "high": 0.5, "low": 0.488, "close": 0.489, "volume": 102564.5, "close_time": 1761746399999, "quote_volume": 50661.131, "trades": 381, "taker_buy_base": 47321.5, "taker_buy_quote": 23396.9069 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.491, "high": 0.491, "low": 0.488, "close": 0.489, "volume": 35452.5, "close_time": 1761749999999, "quote_volume": 17336.1214, "trades": 220, "taker_buy_base": 14348.1, "taker_buy_quote": 7021.3456 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.49, "high": 0.491, "low": 0.477, "close": 0.479, "volume": 163674.2, "close_time": 1761753599999, "quote_volume": 78934.6374, "trades": 572, "taker_buy_base": 62366.5, "taker_buy_quote": 30081.6262 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.479, "high": 0.485, "low": 0.477, "close": 0.482, "volume": 57738.1, "close_time": 1761757199999, "quote_volume": 27723.1602, "trades": 294, "taker_buy_base": 34753.4, "taker_buy_quote": 16701.9772 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.48, "high": 0.488, "low": 0.48, "close": 0.487, "volume": 18027.4, "close_time": 1761760799999, "quote_volume": 8714.4104, "trades": 176, "taker_buy_base": 13750.6, "taker_buy_quote": 6653.0851 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.486, "high": 0.489, "low": 0.473, "close": 0.485, "volume": 177916.0, "close_time": 1761764399999, "quote_volume": 85582.3731, "trades": 913, "taker_buy_base": 85487.3, "taker_buy_quote": 41115.777 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.485, "high": 0.487, "low": 0.478, "close": 0.484, "volume": 94908.1, "close_time": 1761767999999, "quote_volume": 45783.0061, "trades": 405, "taker_buy_base": 43548.8, "taker_buy_quote": 21017.5941 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.484, "high": 0.488, "low": 0.48, "close": 0.488, "volume": 52210.5, "close_time": 1761771599999, "quote_volume": 25253.8738, "trades": 399, "taker_buy_base": 26365.4, "taker_buy_quote": 12752.2959 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.488, "high": 0.496, "low": 0.486, "close": 0.49, "volume": 63013.1, "close_time": 1761775199999, "quote_volume": 30869.8617, "trades": 375, "taker_buy_base": 34889.0, "taker_buy_quote": 17122.4153 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.488, "high": 0.499, "low": 0.488, "close": 0.491, "volume": 121077.6, "close_time": 1761778799999, "quote_volume": 59906.9394, "trades": 540, "taker_buy_base": 82057.9, "taker_buy_quote": 40654.9399 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.492, "high": 0.492, "low": 0.486, "close": 0.488, "volume": 23648.1, "close_time": 1761782399999, "quote_volume": 11551.0369, "trades": 147, "taker_buy_base": 9888.7, "taker_buy_quote": 4830.5526 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.488, "high": 0.49, "low": 0.484, "close": 0.488, "volume": 42012.9, "close_time": 1761785999999, "quote_volume": 20439.8536, "trades": 203, "taker_buy_base": 20373.8, "taker_buy_quote": 9919.5562 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.488, "high": 0.489, "low": 0.485, "close": 0.488, "volume": 23092.1, "close_time": 1761789599999, "quote_volume": 11248.2645, "trades": 128, "taker_buy_base": 17274.0, "taker_buy_quote": 8416.4544 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.488, "high": 0.492, "low": 0.487, "close": 0.488, "volume": 21654.3, "close_time": 1761793199999, "quote_volume": 10585.5705, "trades": 123, "taker_buy_base": 6107.9, "taker_buy_quote": 2988.006 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.488, "high": 0.492, "low": 0.488, "close": 0.488, "volume": 23220.3, "close_time": 1761796799999, "quote_volume": 11378.429, "trades": 174, "taker_buy_base": 8002.4, "taker_buy_quote": 3917.2246 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.488, "high": 0.49, "low": 0.476, "close": 0.48, "volume": 76243.6, "close_time": 1761800399999, "quote_volume": 36674.5307, "trades": 438, "taker_buy_base": 28011.0, "taker_buy_quote": 13480.7279 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.479, "high": 0.485, "low": 0.475, "close": 0.485, "volume": 74624.5, "close_time": 1761803999999, "quote_volume": 35728.9158, "trades": 487, "taker_buy_base": 31699.2, "taker_buy_quote": 15195.5105 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.484, "high": 0.486, "low": 0.482, "close": 0.484, "volume": 25520.4, "close_time": 1761807599999, "quote_volume": 12342.405, "trades": 166, "taker_buy_base": 7162.6, "taker_buy_quote": 3466.3865 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.483, "high": 0.486, "low": 0.482, "close": 0.483, "volume": 25779.7, "close_time": 1761811199999, "quote_volume": 12459.6302, "trades": 137, "taker_buy_base": 16552.9, "taker_buy_quote": 8000.8793 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.484, "high": 0.484, "low": 0.479, "close": 0.48, "volume": 12179.1, "close_time": 1761814799999, "quote_volume": 5854.4727, "trades": 107, "taker_buy_base": 6950.7, "taker_buy_quote": 3341.9451 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.48, "high": 0.481, "low": 0.478, "close": 0.481, "volume": 32151.3, "close_time": 1761818399999, "quote_volume": 15426.3129, "trades": 183, "taker_buy_base": 9027.7, "taker_buy_quote": 4331.8027 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.48, "high": 0.481, "low": 0.476, "close": 0.479, "volume": 52474.0, "close_time": 1761821999999, "quote_volume": 25104.925, "trades": 252, "taker_buy_base": 22687.8, "taker_buy_quote": 10863.969 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.478, "high": 0.48, "low": 0.475, "close": 0.476, "volume": 26543.9, "close_time": 1761825599999, "quote_volume": 12658.6612, "trades": 172, "taker_buy_base": 7143.3, "taker_buy_quote": 3415.3148 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.476, "high": 0.478, "low": 0.469, "close": 0.471, "volume": 76177.1, "close_time": 1761829199999, "quote_volume": 35993.5906, "trades": 405, "taker_buy_base": 21553.6, "taker_buy_quote": 10195.9738 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.47, "high": 0.472, "low": 0.463, "close": 0.467, "volume": 103826.2, "close_time": 1761832799999, "quote_volume": 48614.5357, "trades": 491, "taker_buy_base": 52289.0, "taker_buy_quote": 24502.8243 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.467, "high": 0.468, "low": 0.462, "close": 0.466, "volume": 59247.5, "close_time": 1761836399999, "quote_volume": 27499.2877, "trades": 417, "taker_buy_base": 27255.7, "taker_buy_quote": 12656.2473 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.465, "high": 0.466, "low": 0.451, "close": 0.454, "volume": 160113.5, "close_time": 1761839999999, "quote_volume": 73184.0892, "trades": 717, "taker_buy_base": 71236.8, "taker_buy_quote": 32532.2896 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.453, "high": 0.458, "low": 0.452, "close": 0.456, "volume": 64531.6, "close_time": 1761843599999, "quote_volume": 29416.3452, "trades": 345, "taker_buy_base": 29761.6, "taker_buy_quote": 13569.2539 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.457, "high": 0.457, "low": 0.446, "close": 0.453, "volume": 98527.2, "close_time": 1761847199999, "quote_volume": 44477.8868, "trades": 571, "taker_buy_base": 39840.2, "taker_buy_quote": 17987.919 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.454, "high": 0.456, "low": 0.448, "close": 0.45, "volume": 35549.6, "close_time": 1761850799999, "quote_volume": 16022.5841, "trades": 230, "taker_buy_base": 14547.2, "taker_buy_quote": 6565.4085 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.45, "high": 0.45, "low": 0.443, "close": 0.445, "volume": 51931.7, "close_time": 1761854399999, "quote_volume": 23179.2718, "trades": 271, "taker_buy_base": 28446.0, "taker_buy_quote": 12693.7072 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.444, "high": 0.45, "low": 0.443, "close": 0.448, "volume": 29667.4, "close_time": 1761857999999, "quote_volume": 13240.884, "trades": 185, "taker_buy_base": 15636.7, "taker_buy_quote": 6979.618 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.449, "high": 0.454, "low": 0.446, "close": 0.45, "volume": 131927.6, "close_time": 1761861599999, "quote_volume": 59245.5381, "trades": 540, "taker_buy_base": 69492.8, "taker_buy_quote": 31239.4917 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.451, "high": 0.454, "low": 0.448, "close": 0.451, "volume": 56465.0, "close_time": 1761865199999, "quote_volume": 25443.7862, "trades": 355, "taker_buy_base": 25029.3, "taker_buy_quote": 11299.7514 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.451, "high": 0.455, "low": 0.45, "close": 0.453, "volume": 6812.1, "close_time": 1761868799999, "quote_volume": 3082.4002, "trades": 117, "taker_buy_base": 5234.4, "taker_buy_quote": 2370.3608 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.455, "high": 0.457, "low": 0.453, "close": 0.456, "volume": 12573.9, "close_time": 1761872399999, "quote_volume": 5716.7677, "trades": 141, "taker_buy_base": 6918.3, "taker_buy_quote": 3149.8907 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.457, "high": 0.46, "low": 0.455, "close": 0.457, "volume": 26162.6, "close_time": 1761875999999, "quote_volume": 11974.9876, "trades": 224, "taker_buy_base": 20406.7, "taker_buy_quote": 9344.8914 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.459, "high": 0.459, "low": 0.455, "close": 0.457, "volume": 28953.2, "close_time": 1761879599999, "quote_volume": 13203.5551, "trades": 128, "taker_buy_base": 5528.5, "taker_buy_quote": 2523.2145 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.457, "high": 0.458, "low": 0.455, "close": 0.457, "volume": 14206.9, "close_time": 1761883199999, "quote_volume": 6488.0768, "trades": 129, "taker_buy_base": 9406.7, "taker_buy_quote": 4297.5494 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.457, "high": 0.463, "low": 0.456, "close": 0.46, "volume": 65060.3, "close_time": 1761886799999, "quote_volume": 29845.9204, "trades": 245, "taker_buy_base": 41466.6, "taker_buy_quote": 19027.1359 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.46, "high": 0.462, "low": 0.455, "close": 0.456, "volume": 66608.1, "close_time": 1761890399999, "quote_volume": 30434.8711, "trades": 213, "taker_buy_base": 9248.8, "taker_buy_quote": 4232.184 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.457, "high": 0.459, "low": 0.456, "close": 0.459, "volume": 26950.2, "close_time": 1761893999999, "quote_volume": 12320.0368, "trades": 115, "taker_buy_base": 22761.2, "taker_buy_quote": 10408.0632 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.459, "high": 0.461, "low": 0.456, "close": 0.457, "volume": 68686.1, "close_time": 1761897599999, "quote_volume": 31535.1003, "trades": 212, "taker_buy_base": 34246.4, "taker_buy_quote": 15715.0386 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.457, "high": 0.463, "low": 0.457, "close": 0.462, "volume": 48576.7, "close_time": 1761901199999, "quote_volume": 22383.3042, "trades": 235, "taker_buy_base": 37027.8, "taker_buy_quote": 17064.4364 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.462, "high": 0.463, "low": 0.46, "close": 0.46, "volume": 8447.8, "close_time": 1761904799999, "quote_volume": 3896.5132, "trades": 96, "taker_buy_base": 1869.1, "taker_buy_quote": 862.8192 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.46, "high": 0.464, "low": 0.459, "close": 0.46, "volume": 16006.8, "close_time": 1761908399999, "quote_volume": 7395.5048, "trades": 160, "taker_buy_base": 5318.1, "taker_buy_quote": 2456.3511 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.46, "high": 0.465, "low": 0.455, "close": 0.462, "volume": 93427.2, "close_time": 1761911999999, "quote_volume": 42953.8625, "trades": 292, "taker_buy_base": 41857.8, "taker_buy_quote": 19209.4219 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.462, "high": 0.465, "low": 0.459, "close": 0.461, "volume": 35512.2, "close_time": 1761915599999, "quote_volume": 16425.3182, "trades": 203, "taker_buy_base": 19858.4, "taker_buy_quote": 9184.633 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.462, "high": 0.463, "low": 0.451, "close": 0.461, "volume": 89089.5, "close_time": 1761919199999, "quote_volume": 40681.4885, "trades": 372, "taker_buy_base": 42255.6, "taker_buy_quote": 19300.4111 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.461, "high": 0.465, "low": 0.457, "close": 0.462, "volume": 71997.8, "close_time": 1761922799999, "quote_volume": 33149.4937, "trades": 263, "taker_buy_base": 47883.4, "taker_buy_quote": 22037.0563 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.462, "high": 0.464, "low": 0.461, "close": 0.462, "volume": 18498.8, "close_time": 1761926399999, "quote_volume": 8554.0558, "trades": 156, "taker_buy_base": 9469.9, "taker_buy_quote": 4380.8372 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.461, "high": 0.463, "low": 0.456, "close": 0.456, "volume": 47066.9, "close_time": 1761929999999, "quote_volume": 21613.9215, "trades": 243, "taker_buy_base": 17781.7, "taker_buy_quote": 8163.0077 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.457, "high": 0.458, "low": 0.453, "close": 0.457, "volume": 40684.0, "close_time": 1761933599999, "quote_volume": 18554.4317, "trades": 263, "taker_buy_base": 15606.6, "taker_buy_quote": 7118.9792 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.456, "high": 0.46, "low": 0.454, "close": 0.457, "volume": 34366.2, "close_time": 1761937199999, "quote_volume": 15726.6672, "trades": 204, "taker_buy_base": 16469.4, "taker_buy_quote": 7538.8578 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.457, "high": 0.466, "low": 0.457, "close": 0.463, "volume": 17808.1, "close_time": 1761940799999, "quote_volume": 8226.4288, "trades": 200, "taker_buy_base": 11097.8, "taker_buy_quote": 5128.3327 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.463, "high": 0.463, "low": 0.458, "close": 0.459, "volume": 20927.1, "close_time": 1761944399999, "quote_volume": 9658.7259, "trades": 179, "taker_buy_base": 10847.1, "taker_buy_quote": 5006.4441 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.458, "high": 0.46, "low": 0.454, "close": 0.457, "volume": 30590.2, "close_time": 1761947999999, "quote_volume": 13979.3702, "trades": 176, "taker_buy_base": 13335.4, "taker_buy_quote": 6096.3568 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.457, "high": 0.458, "low": 0.455, "close": 0.457, "volume": 9616.0, "close_time": 1761951599999, "quote_volume": 4392.6757, "trades": 118, "taker_buy_base": 2979.1, "taker_buy_quote": 1362.5521 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.456, "high": 0.458, "low": 0.456, "close": 0.456, "volume": 10321.9, "close_time": 1761955199999, "quote_volume": 4710.329, "trades": 94, "taker_buy_base": 2447.8, "taker_buy_quote": 1118.7193 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.456, "high": 0.459, "low": 0.455, "close": 0.459, "volume": 15590.9, "close_time": 1761958799999, "quote_volume": 7123.8634, "trades": 131, "taker_buy_base": 12022.1, "taker_buy_quote": 5496.4185 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.458, "high": 0.46, "low": 0.457, "close": 0.457, "volume": 11319.9, "close_time": 1761962399999, "quote_volume": 5195.5999, "trades": 127, "taker_buy_base": 6103.5, "taker_buy_quote": 2802.592 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.457, "high": 0.46, "low": 0.456, "close": 0.459, "volume": 7996.2, "close_time": 1761965999999, "quote_volume": 3659.9488, "trades": 85, "taker_buy_base": 4036.5, "taker_buy_quote": 1848.3554 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.459, "high": 0.461, "low": 0.459, "close": 0.461, "volume": 7106.5, "close_time": 1761969599999, "quote_volume": 3266.6344, "trades": 139, "taker_buy_base": 2785.9, "taker_buy_quote": 1281.9384 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.46, "high": 0.462, "low": 0.46, "close": 0.461, "volume": 8797.6, "close_time": 1761973199999, "quote_volume": 4052.9067, "trades": 118, "taker_buy_base": 3389.2, "taker_buy_quote": 1563.2012 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.46, "high": 0.461, "low": 0.459, "close": 0.459, "volume": 15484.2, "close_time": 1761976799999, "quote_volume": 7115.8324, "trades": 144, "taker_buy_base": 4473.5, "taker_buy_quote": 2058.352 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.46, "high": 0.463, "low": 0.459, "close": 0.461, "volume": 15512.7, "close_time": 1761980399999, "quote_volume": 7141.7646, "trades": 126, "taker_buy_base": 6938.2, "taker_buy_quote": 3197.257 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.461, "high": 0.465, "low": 0.46, "close": 0.465, "volume": 27542.4, "close_time": 1761983999999, "quote_volume": 12725.0057, "trades": 189, "taker_buy_base": 15165.6, "taker_buy_quote": 7008.3776 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.464, "high": 0.47, "low": 0.463, "close": 0.47, "volume": 78630.9, "close_time": 1761987599999, "quote_volume": 36668.323, "trades": 245, "taker_buy_base": 48967.4, "taker_buy_quote": 22866.7057 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.47, "high": 0.47, "low": 0.464, "close": 0.464, "volume": 75912.7, "close_time": 1761991199999, "quote_volume": 35439.2726, "trades": 300, "taker_buy_base": 36476.2, "taker_buy_quote": 17044.3065 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.465, "high": 0.468, "low": 0.464, "close": 0.467, "volume": 20362.0, "close_time": 1761994799999, "quote_volume": 9494.6549, "trades": 150, "taker_buy_base": 14909.8, "taker_buy_quote": 6951.6296 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.466, "high": 0.474, "low": 0.466, "close": 0.469, "volume": 51954.1, "close_time": 1761998399999, "quote_volume": 24451.0135, "trades": 267, "taker_buy_base": 39597.2, "taker_buy_quote": 18646.6794 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.469, "high": 0.471, "low": 0.468, "close": 0.469, "volume": 16099.6, "close_time": 1762001999999, "quote_volume": 7559.9769, "trades": 176, "taker_buy_base": 7696.3, "taker_buy_quote": 3615.1182 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.47, "high": 0.47, "low": 0.464, "close": 0.468, "volume": 28489.0, "close_time": 1762005599999, "quote_volume": 13334.864, "trades": 160, "taker_buy_base": 9865.3, "taker_buy_quote": 4615.1636 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.467, "high": 0.469, "low": 0.464, "close": 0.466, "volume": 22742.9, "close_time": 1762009199999, "quote_volume": 10622.3479, "trades": 169, "taker_buy_base": 8078.6, "taker_buy_quote": 3775.1408 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.466, "high": 0.47, "low": 0.466, "close": 0.469, "volume": 24982.0, "close_time": 1762012799999, "quote_volume": 11701.8161, "trades": 162, "taker_buy_base": 15287.9, "taker_buy_quote": 7168.6576 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.469, "high": 0.471, "low": 0.468, "close": 0.469, "volume": 35218.2, "close_time": 1762016399999, "quote_volume": 16522.3835, "trades": 200, "taker_buy_base": 18072.5, "taker_buy_quote": 8480.0964 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.469, "high": 0.471, "low": 0.469, "close": 0.471, "volume": 13717.9, "close_time": 1762019999999, "quote_volume": 6448.0133, "trades": 147, "taker_buy_base": 8679.5, "taker_buy_quote": 4082.5078 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.47, "high": 0.471, "low": 0.467, "close": 0.469, "volume": 33816.5, "close_time": 1762023599999, "quote_volume": 15854.9687, "trades": 201, "taker_buy_base": 9346.1, "taker_buy_quote": 4384.1377 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.47, "high": 0.471, "low": 0.469, "close": 0.471, "volume": 8963.2, "close_time": 1762027199999, "quote_volume": 4212.8719, "trades": 142, "taker_buy_base": 4908.3, "taker_buy_quote": 2309.1921 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.47, "high": 0.474, "low": 0.47, "close": 0.472, "volume": 18928.8, "close_time": 1762030799999, "quote_volume": 8937.9438, "trades": 170, "taker_buy_base": 9999.0, "taker_buy_quote": 4726.0401 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.471, "high": 0.48, "low": 0.47, "close": 0.472, "volume": 70492.4, "close_time": 1762034399999, "quote_volume": 33537.3723, "trades": 290, "taker_buy_base": 53353.1, "taker_buy_quote": 25412.285 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.472, "high": 0.472, "low": 0.467, "close": 0.472, "volume": 45931.0, "close_time": 1762037999999, "quote_volume": 21567.5892, "trades": 273, "taker_buy_base": 23357.5, "taker_buy_quote": 10963.6768 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.471, "high": 0.472, "low": 0.468, "close": 0.469, "volume": 28000.3, "close_time": 1762041599999, "quote_volume": 13139.6234, "trades": 162, "taker_buy_base": 11572.9, "taker_buy_quote": 5433.2085 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.469, "high": 0.471, "low": 0.469, "close": 0.471, "volume": 15108.5, "close_time": 1762045199999, "quote_volume": 7110.328, "trades": 109, "taker_buy_base": 12365.1, "taker_buy_quote": 5822.8805 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.471, "high": 0.474, "low": 0.465, "close": 0.465, "volume": 43935.2, "close_time": 1762048799999, "quote_volume": 20642.9353, "trades": 220, "taker_buy_base": 6072.7, "taker_buy_quote": 2858.2555 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.466, "high": 0.471, "low": 0.466, "close": 0.468, "volume": 57461.0, "close_time": 1762052399999, "quote_volume": 26924.4934, "trades": 253, "taker_buy_base": 38100.6, "taker_buy_quote": 17831.8172 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.468, "high": 0.47, "low": 0.465, "close": 0.465, "volume": 15452.3, "close_time": 1762055999999, "quote_volume": 7243.3791, "trades": 145, "taker_buy_base": 6688.7, "taker_buy_quote": 3139.8317 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.467, "high": 0.473, "low": 0.465, "close": 0.471, "volume": 30053.2, "close_time": 1762059599999, "quote_volume": 14117.4842, "trades": 199, "taker_buy_base": 19100.0, "taker_buy_quote": 8972.0713 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.471, "high": 0.473, "low": 0.468, "close": 0.469, "volume": 15565.2, "close_time": 1762063199999, "quote_volume": 7312.4064, "trades": 146, "taker_buy_base": 5249.6, "taker_buy_quote": 2469.5158 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.47, "high": 0.47, "low": 0.462, "close": 0.469, "volume": 50860.4, "close_time": 1762066799999, "quote_volume": 23681.957, "trades": 231, "taker_buy_base": 13721.2, "taker_buy_quote": 6409.3609 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.468, "high": 0.472, "low": 0.468, "close": 0.471, "volume": 15824.4, "close_time": 1762070399999, "quote_volume": 7444.2595, "trades": 168, "taker_buy_base": 9240.3, "taker_buy_quote": 4348.6885 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.471, "high": 0.472, "low": 0.47, "close": 0.472, "volume": 18625.2, "close_time": 1762073999999, "quote_volume": 8774.2416, "trades": 183, "taker_buy_base": 11929.1, "taker_buy_quote": 5624.4176 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.472, "high": 0.474, "low": 0.469, "close": 0.469, "volume": 30015.0, "close_time": 1762077599999, "quote_volume": 14154.8668, "trades": 185, "taker_buy_base": 7853.8, "taker_buy_quote": 3701.167 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.471, "high": 0.471, "low": 0.466, "close": 0.466, "volume": 30363.9, "close_time": 1762081199999, "quote_volume": 14200.6979, "trades": 211, "taker_buy_base": 16887.8, "taker_buy_quote": 7902.6889 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.466, "high": 0.474, "low": 0.466, "close": 0.471, "volume": 35313.5, "close_time": 1762084799999, "quote_volume": 16615.7512, "trades": 242, "taker_buy_base": 24411.6, "taker_buy_quote": 11484.3906 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.469, "high": 0.471, "low": 0.468, "close": 0.468, "volume": 28110.6, "close_time": 1762088399999, "quote_volume": 13191.1758, "trades": 198, "taker_buy_base": 10405.4, "taker_buy_quote": 4890.3825 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.469, "high": 0.471, "low": 0.465, "close": 0.465, "volume": 24110.7, "close_time": 1762091999999, "quote_volume": 11279.4966, "trades": 215, "taker_buy_base": 10904.1, "taker_buy_quote": 5105.1203 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.467, "high": 0.467, "low": 0.455, "close": 0.46, "volume": 74602.3, "close_time": 1762095599999, "quote_volume": 34231.0049, "trades": 419, "taker_buy_base": 21860.7, "taker_buy_quote": 10034.7054 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.459, "high": 0.461, "low": 0.455, "close": 0.456, "volume": 82166.0, "close_time": 1762099199999, "quote_volume": 37597.3871, "trades": 400, "taker_buy_base": 24230.4, "taker_buy_quote": 11099.3095 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.458, "high": 0.459, "low": 0.453, "close": 0.458, "volume": 50063.4, "close_time": 1762102799999, "quote_volume": 22812.5735, "trades": 297, "taker_buy_base": 23120.2, "taker_buy_quote": 10546.0944 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.457, "high": 0.458, "low": 0.453, "close": 0.458, "volume": 46092.0, "close_time": 1762106399999, "quote_volume": 20978.0457, "trades": 259, "taker_buy_base": 28163.0, "taker_buy_quote": 12817.0128 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.457, "high": 0.459, "low": 0.456, "close": 0.458, "volume": 8368.4, "close_time": 1762109999999, "quote_volume": 3829.7581, "trades": 131, "taker_buy_base": 5207.9, "taker_buy_quote": 2385.5866 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.456, "high": 0.468, "low": 0.452, "close": 0.462, "volume": 148270.8, "close_time": 1762113599999, "quote_volume": 68458.4292, "trades": 623, "taker_buy_base": 78842.2, "taker_buy_quote": 36408.3867 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.462, "high": 0.464, "low": 0.455, "close": 0.457, "volume": 176786.2, "close_time": 1762117199999, "quote_volume": 81057.3381, "trades": 548, "taker_buy_base": 95072.8, "taker_buy_quote": 43572.5239 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.457, "high": 0.461, "low": 0.457, "close": 0.461, "volume": 16516.3, "close_time": 1762120799999, "quote_volume": 7581.1158, "trades": 130, "taker_buy_base": 11438.1, "taker_buy_quote": 5250.9815 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.46, "high": 0.461, "low": 0.455, "close": 0.458, "volume": 25117.0, "close_time": 1762124399999, "quote_volume": 11484.8475, "trades": 189, "taker_buy_base": 11306.4, "taker_buy_quote": 5176.0837 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.457, "high": 0.465, "low": 0.457, "close": 0.461, "volume": 39260.6, "close_time": 1762127999999, "quote_volume": 18100.8173, "trades": 255, "taker_buy_base": 13234.4, "taker_buy_quote": 6113.0587 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.461, "high": 0.463, "low": 0.456, "close": 0.456, "volume": 23157.7, "close_time": 1762131599999, "quote_volume": 10664.4129, "trades": 238, "taker_buy_base": 11962.9, "taker_buy_quote": 5509.3415 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.456, "high": 0.459, "low": 0.452, "close": 0.454, "volume": 51441.8, "close_time": 1762135199999, "quote_volume": 23405.9732, "trades": 285, "taker_buy_base": 29917.0, "taker_buy_quote": 13616.9604 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.454, "high": 0.455, "low": 0.45, "close": 0.452, "volume": 25710.3, "close_time": 1762138799999, "quote_volume": 11627.211, "trades": 249, "taker_buy_base": 10820.1, "taker_buy_quote": 4892.2009 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.451, "high": 0.453, "low": 0.442, "close": 0.442, "volume": 58610.6, "close_time": 1762142399999, "quote_volume": 26178.0987, "trades": 486, "taker_buy_base": 24161.0, "taker_buy_quote": 10800.4345 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.443, "high": 0.444, "low": 0.437, "close": 0.441, "volume": 85415.0, "close_time": 1762145999999, "quote_volume": 37632.4451, "trades": 587, "taker_buy_base": 38211.8, "taker_buy_quote": 16838.0644 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.442, "high": 0.445, "low": 0.436, "close": 0.437, "volume": 53823.1, "close_time": 1762149599999, "quote_volume": 23690.6961, "trades": 299, "taker_buy_base": 29540.0, "taker_buy_quote": 12991.7915 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.438, "high": 0.439, "low": 0.432, "close": 0.436, "volume": 53270.4, "close_time": 1762153199999, "quote_volume": 23257.5136, "trades": 333, "taker_buy_base": 21423.6, "taker_buy_quote": 9360.5445 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.437, "high": 0.442, "low": 0.436, "close": 0.438, "volume": 25109.4, "close_time": 1762156799999, "quote_volume": 11014.6381, "trades": 211, "taker_buy_base": 11336.3, "taker_buy_quote": 4972.5211 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.438, "high": 0.44, "low": 0.436, "close": 0.439, "volume": 16531.0, "close_time": 1762160399999, "quote_volume": 7253.517, "trades": 174, "taker_buy_base": 6160.1, "taker_buy_quote": 2705.0603 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.44, "high": 0.444, "low": 0.436, "close": 0.437, "volume": 32782.1, "close_time": 1762163999999, "quote_volume": 14409.3402, "trades": 226, "taker_buy_base": 12846.0, "taker_buy_quote": 5663.6849 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.437, "high": 0.442, "low": 0.435, "close": 0.436, "volume": 43649.5, "close_time": 1762167599999, "quote_volume": 19145.8642, "trades": 269, "taker_buy_base": 16566.5, "taker_buy_quote": 7273.169 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.437, "high": 0.443, "low": 0.437, "close": 0.441, "volume": 39509.1, "close_time": 1762171199999, "quote_volume": 17433.8212, "trades": 251, "taker_buy_base": 20048.1, "taker_buy_quote": 8844.9743 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.441, "high": 0.444, "low": 0.441, "close": 0.441, "volume": 18700.9, "close_time": 1762174799999, "quote_volume": 8271.8312, "trades": 212, "taker_buy_base": 9987.9, "taker_buy_quote": 4420.2692 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.442, "high": 0.442, "low": 0.433, "close": 0.438, "volume": 192468.0, "close_time": 1762178399999, "quote_volume": 84310.3315, "trades": 917, "taker_buy_base": 85003.5, "taker_buy_quote": 37339.7704 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.439, "high": 0.442, "low": 0.435, "close": 0.439, "volume": 108485.7, "close_time": 1762181999999, "quote_volume": 47609.2957, "trades": 358, "taker_buy_base": 70448.4, "taker_buy_quote": 30933.6341 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.44, "high": 0.44, "low": 0.415, "close": 0.421, "volume": 293198.5, "close_time": 1762185599999, "quote_volume": 124298.3914, "trades": 1254, "taker_buy_base": 112847.9, "taker_buy_quote": 47787.5447 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.422, "high": 0.427, "low": 0.42, "close": 0.426, "volume": 78324.9, "close_time": 1762189199999, "quote_volume": 33195.0612, "trades": 646, "taker_buy_base": 31391.2, "taker_buy_quote": 13321.4396 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.425, "high": 0.428, "low": 0.422, "close": 0.426, "volume": 60776.9, "close_time": 1762192799999, "quote_volume": 25814.6278, "trades": 356, "taker_buy_base": 26081.0, "taker_buy_quote": 11094.1915 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.426, "high": 0.427, "low": 0.422, "close": 0.423, "volume": 33091.4, "close_time": 1762196399999, "quote_volume": 14062.0431, "trades": 241, "taker_buy_base": 18535.0, "taker_buy_quote": 7878.0827 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.423, "high": 0.424, "low": 0.42, "close": 0.42, "volume": 30726.0, "close_time": 1762199999999, "quote_volume": 12966.1883, "trades": 269, "taker_buy_base": 13088.5, "taker_buy_quote": 5530.56 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.421, "high": 0.422, "low": 0.412, "close": 0.416, "volume": 47750.1, "close_time": 1762203599999, "quote_volume": 19830.0692, "trades": 369, "taker_buy_base": 15212.1, "taker_buy_quote": 6341.2441 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.416, "high": 0.42, "low": 0.413, "close": 0.419, "volume": 42324.5, "close_time": 1762207199999, "quote_volume": 17683.1047, "trades": 302, "taker_buy_base": 27533.5, "taker_buy_quote": 11514.3377 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.42, "high": 0.421, "low": 0.416, "close": 0.418, "volume": 26168.4, "close_time": 1762210799999, "quote_volume": 10949.8826, "trades": 204, "taker_buy_base": 15145.6, "taker_buy_quote": 6346.1726 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.419, "high": 0.42, "low": 0.416, "close": 0.419, "volume": 9999.2, "close_time": 1762214399999, "quote_volume": 4183.3638, "trades": 130, "taker_buy_base": 5395.5, "taker_buy_quote": 2258.4868 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.419, "high": 0.421, "low": 0.416, "close": 0.42, "volume": 29340.2, "close_time": 1762217999999, "quote_volume": 12281.0744, "trades": 228, "taker_buy_base": 11437.1, "taker_buy_quote": 4794.9081 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.419, "high": 0.421, "low": 0.418, "close": 0.42, "volume": 20895.9, "close_time": 1762221599999, "quote_volume": 8758.8531, "trades": 208, "taker_buy_base": 12422.1, "taker_buy_quote": 5210.9211 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 7175.4, "close_time": 1762225199999, "quote_volume": 3003.1599, "trades": 118, "taker_buy_base": 2838.7, "taker_buy_quote": 1189.5705 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.419, "high": 0.421, "low": 0.417, "close": 0.42, "volume": 15930.4, "close_time": 1762228799999, "quote_volume": 6676.1093, "trades": 174, "taker_buy_base": 8396.9, "taker_buy_quote": 3523.6925 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.419, "high": 0.426, "low": 0.418, "close": 0.421, "volume": 75454.7, "close_time": 1762232399999, "quote_volume": 31833.7893, "trades": 649, "taker_buy_base": 53415.4, "taker_buy_quote": 22545.0658 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.422, "high": 0.422, "low": 0.405, "close": 0.406, "volume": 155100.1, "close_time": 1762235999999, "quote_volume": 64096.6667, "trades": 995, "taker_buy_base": 56615.6, "taker_buy_quote": 23485.1306 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.406, "high": 0.421, "low": 0.402, "close": 0.417, "volume": 166983.6, "close_time": 1762239599999, "quote_volume": 68974.6304, "trades": 655, "taker_buy_base": 87333.8, "taker_buy_quote": 36118.2892 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.417, "high": 0.419, "low": 0.41, "close": 0.411, "volume": 57096.8, "close_time": 1762243199999, "quote_volume": 23650.6158, "trades": 315, "taker_buy_base": 18231.3, "taker_buy_quote": 7570.0897 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.411, "high": 0.419, "low": 0.402, "close": 0.413, "volume": 148351.6, "close_time": 1762246799999, "quote_volume": 60958.29, "trades": 610, "taker_buy_base": 59982.5, "taker_buy_quote": 24686.4924 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.413, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 57908.5, "close_time": 1762250399999, "quote_volume": 24001.8201, "trades": 253, "taker_buy_base": 37492.9, "taker_buy_quote": 15539.5404 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.416, "high": 0.42, "low": 0.415, "close": 0.418, "volume": 29500.8, "close_time": 1762253999999, "quote_volume": 12336.1705, "trades": 215, "taker_buy_base": 20985.2, "taker_buy_quote": 8774.516 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.418, "high": 0.424, "low": 0.415, "close": 0.418, "volume": 37900.7, "close_time": 1762257599999, "quote_volume": 15914.5923, "trades": 356, "taker_buy_base": 13558.3, "taker_buy_quote": 5704.0853 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.419, "high": 0.42, "low": 0.415, "close": 0.416, "volume": 17131.1, "close_time": 1762261199999, "quote_volume": 7136.0775, "trades": 201, "taker_buy_base": 10162.4, "taker_buy_quote": 4235.9521 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.416, "high": 0.418, "low": 0.412, "close": 0.412, "volume": 27374.6, "close_time": 1762264799999, "quote_volume": 11340.3514, "trades": 202, "taker_buy_base": 9494.0, "taker_buy_quote": 3937.3611 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.412, "high": 0.424, "low": 0.41, "close": 0.421, "volume": 58770.7, "close_time": 1762268399999, "quote_volume": 24412.693, "trades": 435, "taker_buy_base": 25150.8, "taker_buy_quote": 10468.9385 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.421, "high": 0.423, "low": 0.411, "close": 0.414, "volume": 174632.9, "close_time": 1762271999999, "quote_volume": 72723.8808, "trades": 520, "taker_buy_base": 70914.5, "taker_buy_quote": 29579.4443 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.414, "high": 0.417, "low": 0.408, "close": 0.413, "volume": 75287.9, "close_time": 1762275599999, "quote_volume": 31028.8091, "trades": 449, "taker_buy_base": 33221.7, "taker_buy_quote": 13682.6864 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.412, "high": 0.414, "low": 0.405, "close": 0.41, "volume": 61256.4, "close_time": 1762279199999, "quote_volume": 25131.2472, "trades": 478, "taker_buy_base": 28656.5, "taker_buy_quote": 11760.1441 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.41, "high": 0.41, "low": 0.398, "close": 0.408, "volume": 188169.3, "close_time": 1762282799999, "quote_volume": 75562.2785, "trades": 601, "taker_buy_base": 72755.8, "taker_buy_quote": 29274.5919 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.409, "high": 0.412, "low": 0.403, "close": 0.404, "volume": 80132.1, "close_time": 1762286399999, "quote_volume": 32740.6281, "trades": 340, "taker_buy_base": 42841.7, "taker_buy_quote": 17509.4064 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.404, "high": 0.409, "low": 0.389, "close": 0.407, "volume": 194868.6, "close_time": 1762289999999, "quote_volume": 77823.5646, "trades": 936, "taker_buy_base": 88896.8, "taker_buy_quote": 35525.7945 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.407, "high": 0.409, "low": 0.396, "close": 0.407, "volume": 174227.0, "close_time": 1762293599999, "quote_volume": 69888.0242, "trades": 772, "taker_buy_base": 85929.7, "taker_buy_quote": 34552.3324 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.407, "high": 0.412, "low": 0.406, "close": 0.41, "volume": 41133.4, "close_time": 1762297199999, "quote_volume": 16828.4633, "trades": 389, "taker_buy_base": 21635.3, "taker_buy_quote": 8856.1022 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.409, "high": 0.414, "low": 0.406, "close": 0.409, "volume": 31487.2, "close_time": 1762300799999, "quote_volume": 12919.1822, "trades": 242, "taker_buy_base": 20412.1, "taker_buy_quote": 8388.3653 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.409, "high": 0.412, "low": 0.402, "close": 0.406, "volume": 63970.0, "close_time": 1762304399999, "quote_volume": 25957.8935, "trades": 296, "taker_buy_base": 42595.4, "taker_buy_quote": 17270.6976 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.406, "high": 0.406, "low": 0.391, "close": 0.405, "volume": 92547.2, "close_time": 1762307999999, "quote_volume": 36686.954, "trades": 599, "taker_buy_base": 29947.8, "taker_buy_quote": 11927.6337 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.405, "high": 0.414, "low": 0.405, "close": 0.413, "volume": 67186.3, "close_time": 1762311599999, "quote_volume": 27484.4344, "trades": 543, "taker_buy_base": 40679.6, "taker_buy_quote": 16646.7167 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.413, "high": 0.414, "low": 0.41, "close": 0.411, "volume": 18541.0, "close_time": 1762315199999, "quote_volume": 7638.1137, "trades": 248, "taker_buy_base": 9229.4, "taker_buy_quote": 3804.4919 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.411, "high": 0.412, "low": 0.409, "close": 0.41, "volume": 15769.2, "close_time": 1762318799999, "quote_volume": 6473.1398, "trades": 156, "taker_buy_base": 8795.1, "taker_buy_quote": 3612.1838 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.41, "high": 0.412, "low": 0.409, "close": 0.41, "volume": 11781.4, "close_time": 1762322399999, "quote_volume": 4834.7882, "trades": 131, "taker_buy_base": 7842.6, "taker_buy_quote": 3219.3753 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.41, "high": 0.412, "low": 0.407, "close": 0.41, "volume": 24337.2, "close_time": 1762325999999, "quote_volume": 9958.306, "trades": 155, "taker_buy_base": 7363.1, "taker_buy_quote": 3016.4106 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.409, "high": 0.411, "low": 0.407, "close": 0.411, "volume": 14752.0, "close_time": 1762329599999, "quote_volume": 6030.7096, "trades": 183, "taker_buy_base": 7707.7, "taker_buy_quote": 3153.6329 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.411, "high": 0.411, "low": 0.402, "close": 0.407, "volume": 60591.6, "close_time": 1762333199999, "quote_volume": 24575.7313, "trades": 369, "taker_buy_base": 32473.5, "taker_buy_quote": 13159.7085 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.407, "high": 0.414, "low": 0.406, "close": 0.41, "volume": 75798.8, "close_time": 1762336799999, "quote_volume": 31121.0614, "trades": 393, "taker_buy_base": 35519.6, "taker_buy_quote": 14565.5428 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.41, "high": 0.411, "low": 0.407, "close": 0.407, "volume": 31184.8, "close_time": 1762340399999, "quote_volume": 12759.7277, "trades": 274, "taker_buy_base": 17389.1, "taker_buy_quote": 7118.778 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.407, "high": 0.439, "low": 0.407, "close": 0.412, "volume": 770031.1, "close_time": 1762343999999, "quote_volume": 325436.8426, "trades": 2378, "taker_buy_base": 396711.9, "taker_buy_quote": 168172.4624 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.412, "high": 0.416, "low": 0.411, "close": 0.413, "volume": 46637.7, "close_time": 1762347599999, "quote_volume": 19250.6989, "trades": 297, "taker_buy_base": 17051.3, "taker_buy_quote": 7053.9545 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.412, "high": 0.415, "low": 0.409, "close": 0.414, "volume": 67444.3, "close_time": 1762351199999, "quote_volume": 27756.5323, "trades": 260, "taker_buy_base": 29928.3, "taker_buy_quote": 12312.4655 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.414, "high": 0.415, "low": 0.407, "close": 0.413, "volume": 37626.3, "close_time": 1762354799999, "quote_volume": 15472.3947, "trades": 201, "taker_buy_base": 19111.8, "taker_buy_quote": 7855.4816 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.413, "high": 0.416, "low": 0.411, "close": 0.415, "volume": 21051.5, "close_time": 1762358399999, "quote_volume": 8700.4188, "trades": 185, "taker_buy_base": 14224.9, "taker_buy_quote": 5882.3274 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.415, "high": 0.418, "low": 0.412, "close": 0.417, "volume": 13587.0, "close_time": 1762361999999, "quote_volume": 5631.1263, "trades": 163, "taker_buy_base": 8214.4, "taker_buy_quote": 3404.9497 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.417, "high": 0.419, "low": 0.415, "close": 0.418, "volume": 39093.6, "close_time": 1762365599999, "quote_volume": 16300.9729, "trades": 219, "taker_buy_base": 18725.6, "taker_buy_quote": 7816.2041 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.418, "high": 0.421, "low": 0.417, "close": 0.419, "volume": 29514.2, "close_time": 1762369199999, "quote_volume": 12373.5152, "trades": 220, "taker_buy_base": 21809.0, "taker_buy_quote": 9143.9 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.419, "high": 0.422, "low": 0.418, "close": 0.42, "volume": 26523.7, "close_time": 1762372799999, "quote_volume": 11150.6679, "trades": 214, "taker_buy_base": 18357.2, "taker_buy_quote": 7722.2688 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.42, "high": 0.424, "low": 0.418, "close": 0.419, "volume": 57894.4, "close_time": 1762376399999, "quote_volume": 24362.5835, "trades": 277, "taker_buy_base": 34972.4, "taker_buy_quote": 14728.5253 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.419, "high": 0.42, "low": 0.417, "close": 0.418, "volume": 32039.8, "close_time": 1762379999999, "quote_volume": 13405.6417, "trades": 231, "taker_buy_base": 15766.5, "taker_buy_quote": 6605.6093 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.418, "high": 0.42, "low": 0.416, "close": 0.419, "volume": 68975.9, "close_time": 1762383599999, "quote_volume": 28833.8875, "trades": 280, "taker_buy_base": 46109.0, "taker_buy_quote": 19288.5387 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 17517.1, "close_time": 1762387199999, "quote_volume": 7351.915, "trades": 130, "taker_buy_base": 14057.4, "taker_buy_quote": 5903.2467 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.418, "high": 0.419, "low": 0.416, "close": 0.418, "volume": 27434.9, "close_time": 1762390799999, "quote_volume": 11443.3427, "trades": 216, "taker_buy_base": 12596.4, "taker_buy_quote": 5260.6887 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.418, "high": 0.418, "low": 0.415, "close": 0.417, "volume": 19378.4, "close_time": 1762394399999, "quote_volume": 8068.0676, "trades": 183, "taker_buy_base": 10668.3, "taker_buy_quote": 4443.917 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.417, "high": 0.424, "low": 0.415, "close": 0.422, "volume": 106069.2, "close_time": 1762397999999, "quote_volume": 44520.5311, "trades": 626, "taker_buy_base": 63708.0, "taker_buy_quote": 26752.6168 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.422, "high": 0.426, "low": 0.422, "close": 0.423, "volume": 32537.0, "close_time": 1762401599999, "quote_volume": 13799.4458, "trades": 224, "taker_buy_base": 21008.8, "taker_buy_quote": 8916.9362 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.423, "high": 0.425, "low": 0.418, "close": 0.42, "volume": 90577.1, "close_time": 1762405199999, "quote_volume": 38214.3866, "trades": 278, "taker_buy_base": 36310.2, "taker_buy_quote": 15322.0033 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.421, "high": 0.421, "low": 0.414, "close": 0.416, "volume": 65967.1, "close_time": 1762408799999, "quote_volume": 27496.0777, "trades": 251, "taker_buy_base": 24377.8, "taker_buy_quote": 10150.8334 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.416, "high": 0.418, "low": 0.414, "close": 0.415, "volume": 23533.1, "close_time": 1762412399999, "quote_volume": 9787.7392, "trades": 133, "taker_buy_base": 11402.8, "taker_buy_quote": 4748.5321 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.414, "high": 0.418, "low": 0.412, "close": 0.414, "volume": 29696.3, "close_time": 1762415999999, "quote_volume": 12304.893, "trades": 187, "taker_buy_base": 9328.1, "taker_buy_quote": 3871.7222 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.414, "high": 0.424, "low": 0.414, "close": 0.421, "volume": 45513.5, "close_time": 1762419599999, "quote_volume": 19049.4887, "trades": 276, "taker_buy_base": 32745.6, "taker_buy_quote": 13712.8045 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.42, "high": 0.422, "low": 0.416, "close": 0.419, "volume": 34919.5, "close_time": 1762423199999, "quote_volume": 14636.3058, "trades": 195, "taker_buy_base": 10903.8, "taker_buy_quote": 4575.2949 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.418, "high": 0.421, "low": 0.413, "close": 0.415, "volume": 62102.3, "close_time": 1762426799999, "quote_volume": 25830.9417, "trades": 342, "taker_buy_base": 29504.1, "taker_buy_quote": 12294.2688 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.414, "high": 0.419, "low": 0.41, "close": 0.414, "volume": 119050.9, "close_time": 1762430399999, "quote_volume": 49271.7311, "trades": 454, "taker_buy_base": 47492.8, "taker_buy_quote": 19659.3954 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.414, "high": 0.416, "low": 0.409, "close": 0.412, "volume": 49992.4, "close_time": 1762433999999, "quote_volume": 20625.5208, "trades": 221, "taker_buy_base": 20748.9, "taker_buy_quote": 8563.0612 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.411, "high": 0.419, "low": 0.41, "close": 0.417, "volume": 52637.6, "close_time": 1762437599999, "quote_volume": 21845.9958, "trades": 309, "taker_buy_base": 36243.8, "taker_buy_quote": 15021.1539 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.417, "high": 0.419, "low": 0.409, "close": 0.412, "volume": 92805.9, "close_time": 1762441199999, "quote_volume": 38339.239, "trades": 470, "taker_buy_base": 38899.5, "taker_buy_quote": 16083.8447 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.411, "high": 0.416, "low": 0.405, "close": 0.405, "volume": 64072.3, "close_time": 1762444799999, "quote_volume": 26287.4834, "trades": 415, "taker_buy_base": 21211.8, "taker_buy_quote": 8708.3368 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.405, "high": 0.409, "low": 0.402, "close": 0.405, "volume": 43446.2, "close_time": 1762448399999, "quote_volume": 17632.9006, "trades": 334, "taker_buy_base": 16666.4, "taker_buy_quote": 6763.8767 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.405, "high": 0.409, "low": 0.402, "close": 0.409, "volume": 46455.8, "close_time": 1762451999999, "quote_volume": 18838.226, "trades": 261, "taker_buy_base": 18035.1, "taker_buy_quote": 7320.3313 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.408, "high": 0.413, "low": 0.405, "close": 0.41, "volume": 31578.8, "close_time": 1762455599999, "quote_volume": 12904.9942, "trades": 278, "taker_buy_base": 14900.5, "taker_buy_quote": 6093.2 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.41, "high": 0.412, "low": 0.407, "close": 0.409, "volume": 34425.7, "close_time": 1762459199999, "quote_volume": 14091.7894, "trades": 273, "taker_buy_base": 20859.1, "taker_buy_quote": 8541.6504 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.411, "high": 0.412, "low": 0.403, "close": 0.406, "volume": 78875.1, "close_time": 1762462799999, "quote_volume": 32150.8254, "trades": 447, "taker_buy_base": 25506.0, "taker_buy_quote": 10413.4185 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.406, "high": 0.411, "low": 0.404, "close": 0.408, "volume": 54825.5, "close_time": 1762466399999, "quote_volume": 22332.6529, "trades": 287, "taker_buy_base": 32568.9, "taker_buy_quote": 13276.0289 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.407, "high": 0.408, "low": 0.403, "close": 0.405, "volume": 32472.0, "close_time": 1762469999999, "quote_volume": 13154.9156, "trades": 384, "taker_buy_base": 12385.5, "taker_buy_quote": 5024.8146 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.405, "high": 0.408, "low": 0.402, "close": 0.408, "volume": 23453.5, "close_time": 1762473599999, "quote_volume": 9490.4335, "trades": 168, "taker_buy_base": 10246.7, "taker_buy_quote": 4153.411 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.408, "high": 0.41, "low": 0.406, "close": 0.409, "volume": 35655.2, "close_time": 1762477199999, "quote_volume": 14545.7424, "trades": 295, "taker_buy_base": 20651.4, "taker_buy_quote": 8429.0927 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.408, "high": 0.411, "low": 0.406, "close": 0.409, "volume": 61492.9, "close_time": 1762480799999, "quote_volume": 25088.6761, "trades": 298, "taker_buy_base": 31915.7, "taker_buy_quote": 13033.7925 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.41, "high": 0.415, "low": 0.409, "close": 0.413, "volume": 34890.3, "close_time": 1762484399999, "quote_volume": 14346.5071, "trades": 238, "taker_buy_base": 21627.9, "taker_buy_quote": 8893.6882 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.413, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 21848.3, "close_time": 1762487999999, "quote_volume": 9059.9099, "trades": 223, "taker_buy_base": 12887.5, "taker_buy_quote": 5345.3288 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 20230.5, "close_time": 1762491599999, "quote_volume": 8374.9817, "trades": 212, "taker_buy_base": 14001.0, "taker_buy_quote": 5798.092 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.415, "high": 0.419, "low": 0.414, "close": 0.418, "volume": 27317.5, "close_time": 1762495199999, "quote_volume": 11379.7238, "trades": 243, "taker_buy_base": 19436.4, "taker_buy_quote": 8100.2541 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.418, "high": 0.42, "low": 0.416, "close": 0.417, "volume": 32041.8, "close_time": 1762498799999, "quote_volume": 13400.2158, "trades": 357, "taker_buy_base": 16598.6, "taker_buy_quote": 6948.1747 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.418, "high": 0.421, "low": 0.416, "close": 0.42, "volume": 28012.5, "close_time": 1762502399999, "quote_volume": 11708.2036, "trades": 239, "taker_buy_base": 17902.5, "taker_buy_quote": 7489.7007 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.42, "high": 0.423, "low": 0.417, "close": 0.417, "volume": 34723.1, "close_time": 1762505999999, "quote_volume": 14584.8275, "trades": 252, "taker_buy_base": 14168.9, "taker_buy_quote": 5954.7396 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.417, "high": 0.421, "low": 0.41, "close": 0.414, "volume": 154871.0, "close_time": 1762509599999, "quote_volume": 64306.0518, "trades": 585, "taker_buy_base": 69173.5, "taker_buy_quote": 28771.4798 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.414, "high": 0.416, "low": 0.412, "close": 0.413, "volume": 65990.9, "close_time": 1762513199999, "quote_volume": 27323.4631, "trades": 291, "taker_buy_base": 31876.6, "taker_buy_quote": 13211.4666 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.414, "high": 0.415, "low": 0.409, "close": 0.414, "volume": 44517.6, "close_time": 1762516799999, "quote_volume": 18332.7542, "trades": 393, "taker_buy_base": 18257.7, "taker_buy_quote": 7526.3885 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.414, "high": 0.415, "low": 0.408, "close": 0.41, "volume": 55343.9, "close_time": 1762520399999, "quote_volume": 22778.3239, "trades": 298, "taker_buy_base": 15897.4, "taker_buy_quote": 6527.5396 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.41, "high": 0.416, "low": 0.409, "close": 0.412, "volume": 39752.9, "close_time": 1762523999999, "quote_volume": 16405.9324, "trades": 377, "taker_buy_base": 20076.5, "taker_buy_quote": 8294.4969 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.413, "high": 0.417, "low": 0.402, "close": 0.416, "volume": 169906.5, "close_time": 1762527599999, "quote_volume": 69561.2312, "trades": 824, "taker_buy_base": 76248.5, "taker_buy_quote": 31315.0216 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.416, "high": 0.422, "low": 0.412, "close": 0.421, "volume": 156791.8, "close_time": 1762531199999, "quote_volume": 65393.7502, "trades": 695, "taker_buy_base": 87630.6, "taker_buy_quote": 36517.797 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.421, "high": 0.437, "low": 0.42, "close": 0.435, "volume": 258941.1, "close_time": 1762534799999, "quote_volume": 110756.7172, "trades": 1280, "taker_buy_base": 153453.0, "taker_buy_quote": 65699.0802 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.436, "high": 0.443, "low": 0.431, "close": 0.44, "volume": 339602.8, "close_time": 1762538399999, "quote_volume": 148469.1689, "trades": 1279, "taker_buy_base": 187914.8, "taker_buy_quote": 82232.6972 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.44, "high": 0.45, "low": 0.44, "close": 0.446, "volume": 297848.5, "close_time": 1762541999999, "quote_volume": 132156.834, "trades": 980, "taker_buy_base": 158387.1, "taker_buy_quote": 70386.2003 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.445, "high": 0.45, "low": 0.442, "close": 0.448, "volume": 62629.0, "close_time": 1762545599999, "quote_volume": 27912.2577, "trades": 368, "taker_buy_base": 37927.7, "taker_buy_quote": 16912.3207 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.448, "high": 0.449, "low": 0.439, "close": 0.445, "volume": 110028.2, "close_time": 1762549199999, "quote_volume": 48807.2133, "trades": 417, "taker_buy_base": 37452.3, "taker_buy_quote": 16622.7712 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.445, "high": 0.454, "low": 0.444, "close": 0.45, "volume": 96274.9, "close_time": 1762552799999, "quote_volume": 43258.2625, "trades": 427, "taker_buy_base": 49243.1, "taker_buy_quote": 22100.7404 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.451, "high": 0.451, "low": 0.444, "close": 0.447, "volume": 68063.5, "close_time": 1762556399999, "quote_volume": 30420.7698, "trades": 357, "taker_buy_base": 41202.6, "taker_buy_quote": 18411.9572 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.447, "high": 0.447, "low": 0.44, "close": 0.443, "volume": 59455.9, "close_time": 1762559999999, "quote_volume": 26341.0821, "trades": 274, "taker_buy_base": 16614.3, "taker_buy_quote": 7360.6783 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.443, "high": 0.448, "low": 0.44, "close": 0.44, "volume": 41225.4, "close_time": 1762563599999, "quote_volume": 18374.2388, "trades": 273, "taker_buy_base": 17964.5, "taker_buy_quote": 8010.8203 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.439, "high": 0.448, "low": 0.439, "close": 0.446, "volume": 31849.4, "close_time": 1762567199999, "quote_volume": 14142.8283, "trades": 226, "taker_buy_base": 15924.0, "taker_buy_quote": 7075.9363 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.445, "high": 0.448, "low": 0.445, "close": 0.446, "volume": 13585.7, "close_time": 1762570799999, "quote_volume": 6069.4588, "trades": 148, "taker_buy_base": 5080.8, "taker_buy_quote": 2271.2899 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.445, "high": 0.448, "low": 0.443, "close": 0.443, "volume": 29142.0, "close_time": 1762574399999, "quote_volume": 12985.4492, "trades": 185, "taker_buy_base": 15379.4, "taker_buy_quote": 6855.1605 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.443, "high": 0.446, "low": 0.436, "close": 0.441, "volume": 156572.9, "close_time": 1762577999999, "quote_volume": 69028.161, "trades": 764, "taker_buy_base": 51840.5, "taker_buy_quote": 22854.5947 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.441, "high": 0.443, "low": 0.439, "close": 0.439, "volume": 38548.3, "close_time": 1762581599999, "quote_volume": 16977.7923, "trades": 234, "taker_buy_base": 18833.5, "taker_buy_quote": 8297.8268 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.439, "high": 0.443, "low": 0.438, "close": 0.442, "volume": 51603.3, "close_time": 1762585199999, "quote_volume": 22733.4313, "trades": 271, "taker_buy_base": 23448.9, "taker_buy_quote": 10332.8844 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.442, "high": 0.443, "low": 0.44, "close": 0.442, "volume": 40723.8, "close_time": 1762588799999, "quote_volume": 17970.9087, "trades": 235, "taker_buy_base": 24801.9, "taker_buy_quote": 10947.1476 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.442, "high": 0.447, "low": 0.441, "close": 0.445, "volume": 37975.4, "close_time": 1762592399999, "quote_volume": 16862.2997, "trades": 246, "taker_buy_base": 25183.1, "taker_buy_quote": 11181.6595 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.445, "high": 0.45, "low": 0.442, "close": 0.444, "volume": 66239.1, "close_time": 1762595999999, "quote_volume": 29563.3142, "trades": 402, "taker_buy_base": 40221.0, "taker_buy_quote": 17974.0366 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.444, "high": 0.446, "low": 0.441, "close": 0.445, "volume": 58678.9, "close_time": 1762599599999, "quote_volume": 26006.1056, "trades": 364, "taker_buy_base": 26787.3, "taker_buy_quote": 11861.1287 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.445, "high": 0.448, "low": 0.439, "close": 0.442, "volume": 116641.0, "close_time": 1762603199999, "quote_volume": 51635.9876, "trades": 442, "taker_buy_base": 50699.5, "taker_buy_quote": 22422.5331 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.442, "high": 0.445, "low": 0.439, "close": 0.442, "volume": 41536.0, "close_time": 1762606799999, "quote_volume": 18356.2022, "trades": 285, "taker_buy_base": 25754.3, "taker_buy_quote": 11390.8118 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.441, "high": 0.442, "low": 0.435, "close": 0.437, "volume": 57964.9, "close_time": 1762610399999, "quote_volume": 25407.9971, "trades": 278, "taker_buy_base": 11376.8, "taker_buy_quote": 4995.6398 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.436, "high": 0.437, "low": 0.432, "close": 0.435, "volume": 105667.3, "close_time": 1762613999999, "quote_volume": 45935.668, "trades": 476, "taker_buy_base": 40268.0, "taker_buy_quote": 17491.7625 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.435, "high": 0.509, "low": 0.432, "close": 0.435, "volume": 2829161.1, "close_time": 1762617599999, "quote_volume": 1320088.9967, "trades": 9735, "taker_buy_base": 1371674.7, "taker_buy_quote": 642753.2567 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.436, "high": 0.448, "low": 0.434, "close": 0.436, "volume": 416410.3, "close_time": 1762621199999, "quote_volume": 183416.8624, "trades": 1194, "taker_buy_base": 206310.1, "taker_buy_quote": 90990.7064 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.437, "high": 0.444, "low": 0.432, "close": 0.436, "volume": 241495.6, "close_time": 1762624799999, "quote_volume": 105345.8641, "trades": 776, "taker_buy_base": 122516.0, "taker_buy_quote": 53443.4233 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.435, "high": 0.442, "low": 0.428, "close": 0.438, "volume": 297039.6, "close_time": 1762628399999, "quote_volume": 129148.7166, "trades": 1070, "taker_buy_base": 134490.9, "taker_buy_quote": 58670.0701 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.437, "high": 0.438, "low": 0.43, "close": 0.434, "volume": 87194.9, "close_time": 1762631999999, "quote_volume": 37816.6578, "trades": 491, "taker_buy_base": 38730.5, "taker_buy_quote": 16830.2536 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.433, "high": 0.437, "low": 0.432, "close": 0.436, "volume": 41555.5, "close_time": 1762635599999, "quote_volume": 18040.1878, "trades": 320, "taker_buy_base": 24124.4, "taker_buy_quote": 10487.2503 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.436, "high": 0.436, "low": 0.431, "close": 0.434, "volume": 54336.6, "close_time": 1762639199999, "quote_volume": 23531.4193, "trades": 307, "taker_buy_base": 27965.7, "taker_buy_quote": 12107.9158 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.434, "high": 0.435, "low": 0.433, "close": 0.433, "volume": 17464.3, "close_time": 1762642799999, "quote_volume": 7583.4406, "trades": 233, "taker_buy_base": 12165.2, "taker_buy_quote": 5288.1005 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.435, "high": 0.435, "low": 0.431, "close": 0.433, "volume": 26886.6, "close_time": 1762646399999, "quote_volume": 11651.1133, "trades": 303, "taker_buy_base": 20984.0, "taker_buy_quote": 9100.4859 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.431, "high": 0.441, "low": 0.429, "close": 0.43, "volume": 205234.4, "close_time": 1762649999999, "quote_volume": 89065.6041, "trades": 734, "taker_buy_base": 103511.2, "taker_buy_quote": 44878.6772 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.431, "high": 0.435, "low": 0.428, "close": 0.432, "volume": 68123.1, "close_time": 1762653599999, "quote_volume": 29419.4111, "trades": 347, "taker_buy_base": 26480.5, "taker_buy_quote": 11443.1428 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.432, "high": 0.434, "low": 0.424, "close": 0.426, "volume": 53847.8, "close_time": 1762657199999, "quote_volume": 23087.3734, "trades": 400, "taker_buy_base": 19149.8, "taker_buy_quote": 8240.0898 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.425, "high": 0.428, "low": 0.421, "close": 0.422, "volume": 40303.5, "close_time": 1762660799999, "quote_volume": 17099.9047, "trades": 375, "taker_buy_base": 12403.2, "taker_buy_quote": 5264.6884 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.422, "high": 0.429, "low": 0.422, "close": 0.424, "volume": 28927.8, "close_time": 1762664399999, "quote_volume": 12322.9655, "trades": 232, "taker_buy_base": 14465.6, "taker_buy_quote": 6158.4637 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.424, "high": 0.426, "low": 0.423, "close": 0.426, "volume": 13994.6, "close_time": 1762667999999, "quote_volume": 5945.2846, "trades": 176, "taker_buy_base": 5513.8, "taker_buy_quote": 2345.7778 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.425, "high": 0.427, "low": 0.421, "close": 0.423, "volume": 60727.4, "close_time": 1762671599999, "quote_volume": 25741.8956, "trades": 253, "taker_buy_base": 13513.7, "taker_buy_quote": 5733.2409 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.422, "high": 0.43, "low": 0.421, "close": 0.428, "volume": 61525.3, "close_time": 1762675199999, "quote_volume": 26226.7715, "trades": 255, "taker_buy_base": 33983.6, "taker_buy_quote": 14470.2923 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.427, "high": 0.457, "low": 0.426, "close": 0.433, "volume": 1064908.9, "close_time": 1762678799999, "quote_volume": 471606.0375, "trades": 2665, "taker_buy_base": 642554.7, "taker_buy_quote": 284869.7954 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.434, "high": 0.443, "low": 0.428, "close": 0.43, "volume": 299806.6, "close_time": 1762682399999, "quote_volume": 130095.5318, "trades": 872, "taker_buy_base": 113337.3, "taker_buy_quote": 49363.5347 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.431, "high": 0.433, "low": 0.427, "close": 0.429, "volume": 96013.4, "close_time": 1762685999999, "quote_volume": 41311.6426, "trades": 414, "taker_buy_base": 43227.6, "taker_buy_quote": 18617.1009 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.429, "high": 0.434, "low": 0.429, "close": 0.431, "volume": 80886.3, "close_time": 1762689599999, "quote_volume": 34865.4602, "trades": 452, "taker_buy_base": 36343.6, "taker_buy_quote": 15672.9114 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.429, "high": 0.432, "low": 0.427, "close": 0.429, "volume": 69276.3, "close_time": 1762693199999, "quote_volume": 29688.89, "trades": 355, "taker_buy_base": 23786.3, "taker_buy_quote": 10217.5351 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.427, "high": 0.43, "low": 0.426, "close": 0.428, "volume": 75052.8, "close_time": 1762696799999, "quote_volume": 32168.8883, "trades": 488, "taker_buy_base": 32227.7, "taker_buy_quote": 13813.3405 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.427, "high": 0.434, "low": 0.425, "close": 0.43, "volume": 66932.4, "close_time": 1762700399999, "quote_volume": 28889.1005, "trades": 333, "taker_buy_base": 38602.7, "taker_buy_quote": 16668.0689 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.43, "high": 0.437, "low": 0.43, "close": 0.435, "volume": 67170.7, "close_time": 1762703999999, "quote_volume": 29177.2679, "trades": 251, "taker_buy_base": 40304.9, "taker_buy_quote": 17490.5727 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.435, "high": 0.437, "low": 0.432, "close": 0.436, "volume": 36110.7, "close_time": 1762707599999, "quote_volume": 15682.099, "trades": 238, "taker_buy_base": 14718.9, "taker_buy_quote": 6395.1439 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.435, "high": 0.438, "low": 0.432, "close": 0.435, "volume": 74522.3, "close_time": 1762711199999, "quote_volume": 32415.8849, "trades": 318, "taker_buy_base": 46720.7, "taker_buy_quote": 20341.5806 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.435, "high": 0.437, "low": 0.432, "close": 0.436, "volume": 24393.4, "close_time": 1762714799999, "quote_volume": 10576.6077, "trades": 186, "taker_buy_base": 12857.7, "taker_buy_quote": 5580.3022 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.435, "high": 0.438, "low": 0.434, "close": 0.436, "volume": 42516.4, "close_time": 1762718399999, "quote_volume": 18525.4956, "trades": 201, "taker_buy_base": 10675.7, "taker_buy_quote": 4661.0692 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.437, "high": 0.438, "low": 0.433, "close": 0.436, "volume": 67498.8, "close_time": 1762721999999, "quote_volume": 29376.0387, "trades": 281, "taker_buy_base": 36208.7, "taker_buy_quote": 15764.4486 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.435, "high": 0.438, "low": 0.433, "close": 0.437, "volume": 20347.5, "close_time": 1762725599999, "quote_volume": 8861.0781, "trades": 154, "taker_buy_base": 13007.4, "taker_buy_quote": 5668.806 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.437, "high": 0.437, "low": 0.43, "close": 0.433, "volume": 40931.0, "close_time": 1762729199999, "quote_volume": 17703.019, "trades": 226, "taker_buy_base": 20683.3, "taker_buy_quote": 8945.6421 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.434, "high": 0.435, "low": 0.429, "close": 0.433, "volume": 48729.7, "close_time": 1762732799999, "quote_volume": 21024.8559, "trades": 228, "taker_buy_base": 18457.3, "taker_buy_quote": 7976.2501 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.433, "high": 0.439, "low": 0.429, "close": 0.437, "volume": 36027.1, "close_time": 1762736399999, "quote_volume": 15604.7081, "trades": 216, "taker_buy_base": 17913.4, "taker_buy_quote": 7757.6868 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.438, "high": 0.439, "low": 0.434, "close": 0.437, "volume": 31238.1, "close_time": 1762739999999, "quote_volume": 13629.3635, "trades": 218, "taker_buy_base": 16459.7, "taker_buy_quote": 7183.4785 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.437, "high": 0.438, "low": 0.434, "close": 0.437, "volume": 35861.1, "close_time": 1762743599999, "quote_volume": 15633.7812, "trades": 253, "taker_buy_base": 16067.7, "taker_buy_quote": 7007.9294 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.438, "high": 0.44, "low": 0.436, "close": 0.438, "volume": 29820.2, "close_time": 1762747199999, "quote_volume": 13056.4656, "trades": 168, "taker_buy_base": 21135.5, "taker_buy_quote": 9250.5751 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.439, "high": 0.44, "low": 0.435, "close": 0.438, "volume": 37079.9, "close_time": 1762750799999, "quote_volume": 16182.599, "trades": 207, "taker_buy_base": 11386.0, "taker_buy_quote": 4979.4433 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.438, "high": 0.438, "low": 0.435, "close": 0.437, "volume": 19321.9, "close_time": 1762754399999, "quote_volume": 8433.5284, "trades": 189, "taker_buy_base": 13039.8, "taker_buy_quote": 5691.6394 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.437, "high": 0.438, "low": 0.434, "close": 0.436, "volume": 49009.2, "close_time": 1762757999999, "quote_volume": 21356.7292, "trades": 268, "taker_buy_base": 16211.3, "taker_buy_quote": 7064.8065 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.436, "high": 0.438, "low": 0.435, "close": 0.437, "volume": 33023.2, "close_time": 1762761599999, "quote_volume": 14413.0335, "trades": 267, "taker_buy_base": 16660.8, "taker_buy_quote": 7276.1601 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.436, "high": 0.436, "low": 0.431, "close": 0.432, "volume": 53995.5, "close_time": 1762765199999, "quote_volume": 23402.6218, "trades": 352, "taker_buy_base": 20681.9, "taker_buy_quote": 8963.2605 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.433, "high": 0.439, "low": 0.431, "close": 0.437, "volume": 44465.3, "close_time": 1762768799999, "quote_volume": 19334.2861, "trades": 265, "taker_buy_base": 23882.1, "taker_buy_quote": 10386.4799 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.438, "high": 0.44, "low": 0.433, "close": 0.435, "volume": 39339.9, "close_time": 1762772399999, "quote_volume": 17179.8581, "trades": 332, "taker_buy_base": 26157.6, "taker_buy_quote": 11430.917 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.435, "high": 0.439, "low": 0.435, "close": 0.435, "volume": 38130.2, "close_time": 1762775999999, "quote_volume": 16653.7236, "trades": 241, "taker_buy_base": 23704.6, "taker_buy_quote": 10354.0286 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.436, "high": 0.437, "low": 0.433, "close": 0.434, "volume": 29085.2, "close_time": 1762779599999, "quote_volume": 12649.3122, "trades": 236, "taker_buy_base": 17481.3, "taker_buy_quote": 7609.6732 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.435, "high": 0.437, "low": 0.434, "close": 0.435, "volume": 24733.7, "close_time": 1762783199999, "quote_volume": 10773.094, "trades": 294, "taker_buy_base": 10426.0, "taker_buy_quote": 4546.6783 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.435, "high": 0.436, "low": 0.43, "close": 0.433, "volume": 128117.5, "close_time": 1762786799999, "quote_volume": 55547.8022, "trades": 560, "taker_buy_base": 46706.5, "taker_buy_quote": 20242.6053 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.433, "high": 0.495, "low": 0.433, "close": 0.44, "volume": 2779287.0, "close_time": 1762790399999, "quote_volume": 1281514.2391, "trades": 8470, "taker_buy_base": 1459625.8, "taker_buy_quote": 676766.3093 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.44, "high": 0.445, "low": 0.435, "close": 0.44, "volume": 267440.6, "close_time": 1762793999999, "quote_volume": 117252.1465, "trades": 829, "taker_buy_base": 143668.6, "taker_buy_quote": 62988.1703 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.44, "high": 0.447, "low": 0.439, "close": 0.441, "volume": 153219.8, "close_time": 1762797599999, "quote_volume": 67907.9329, "trades": 573, "taker_buy_base": 70271.8, "taker_buy_quote": 31195.5592 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.441, "high": 0.443, "low": 0.438, "close": 0.44, "volume": 68547.4, "close_time": 1762801199999, "quote_volume": 30173.5635, "trades": 296, "taker_buy_base": 18595.2, "taker_buy_quote": 8199.7195 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.439, "high": 0.442, "low": 0.438, "close": 0.44, "volume": 55472.0, "close_time": 1762804799999, "quote_volume": 24442.739, "trades": 422, "taker_buy_base": 16722.9, "taker_buy_quote": 7370.5517 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.439, "high": 0.442, "low": 0.437, "close": 0.44, "volume": 72863.1, "close_time": 1762808399999, "quote_volume": 31989.2402, "trades": 340, "taker_buy_base": 29371.2, "taker_buy_quote": 12915.927 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.439, "high": 0.44, "low": 0.432, "close": 0.434, "volume": 109973.2, "close_time": 1762811999999, "quote_volume": 47905.058, "trades": 450, "taker_buy_base": 38105.4, "taker_buy_quote": 16595.5424 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.434, "high": 0.437, "low": 0.431, "close": 0.436, "volume": 92898.8, "close_time": 1762815599999, "quote_volume": 40219.0381, "trades": 413, "taker_buy_base": 42453.3, "taker_buy_quote": 18396.8669 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.435, "high": 0.438, "low": 0.433, "close": 0.436, "volume": 42288.9, "close_time": 1762819199999, "quote_volume": 18410.3902, "trades": 289, "taker_buy_base": 17006.5, "taker_buy_quote": 7415.0764 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.436, "high": 0.437, "low": 0.43, "close": 0.435, "volume": 142251.6, "close_time": 1762822799999, "quote_volume": 61657.1775, "trades": 341, "taker_buy_base": 45502.5, "taker_buy_quote": 19710.826 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.433, "high": 0.439, "low": 0.433, "close": 0.434, "volume": 49234.1, "close_time": 1762826399999, "quote_volume": 21465.2224, "trades": 237, "taker_buy_base": 26124.6, "taker_buy_quote": 11393.3112 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.434, "high": 0.439, "low": 0.432, "close": 0.436, "volume": 37724.2, "close_time": 1762829999999, "quote_volume": 16429.5096, "trades": 208, "taker_buy_base": 18844.1, "taker_buy_quote": 8206.6541 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.436, "high": 0.439, "low": 0.436, "close": 0.436, "volume": 30561.9, "close_time": 1762833599999, "quote_volume": 13368.8309, "trades": 197, "taker_buy_base": 11506.0, "taker_buy_quote": 5033.5694 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.436, "high": 0.437, "low": 0.432, "close": 0.434, "volume": 48678.2, "close_time": 1762837199999, "quote_volume": 21138.4681, "trades": 202, "taker_buy_base": 15565.1, "taker_buy_quote": 6757.8362 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.436, "high": 0.436, "low": 0.43, "close": 0.43, "volume": 70351.0, "close_time": 1762840799999, "quote_volume": 30373.3956, "trades": 293, "taker_buy_base": 36987.7, "taker_buy_quote": 15975.9777 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.43, "high": 0.435, "low": 0.429, "close": 0.434, "volume": 77550.1, "close_time": 1762844399999, "quote_volume": 33404.9625, "trades": 284, "taker_buy_base": 23733.2, "taker_buy_quote": 10229.5028 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.433, "high": 0.434, "low": 0.426, "close": 0.429, "volume": 81715.1, "close_time": 1762847999999, "quote_volume": 35052.7379, "trades": 324, "taker_buy_base": 32761.1, "taker_buy_quote": 14051.8587 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.429, "high": 0.432, "low": 0.426, "close": 0.43, "volume": 120373.4, "close_time": 1762851599999, "quote_volume": 51628.4649, "trades": 302, "taker_buy_base": 65025.9, "taker_buy_quote": 27913.0783 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.43, "high": 0.433, "low": 0.429, "close": 0.431, "volume": 50484.0, "close_time": 1762855199999, "quote_volume": 21735.1907, "trades": 270, "taker_buy_base": 26775.9, "taker_buy_quote": 11537.5472 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.428, "high": 0.433, "low": 0.428, "close": 0.429, "volume": 80194.2, "close_time": 1762858799999, "quote_volume": 34593.3576, "trades": 373, "taker_buy_base": 24964.3, "taker_buy_quote": 10747.8713 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.429, "high": 0.438, "low": 0.429, "close": 0.43, "volume": 156958.1, "close_time": 1762862399999, "quote_volume": 67851.8726, "trades": 401, "taker_buy_base": 116274.6, "taker_buy_quote": 50277.914 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.43, "high": 0.435, "low": 0.429, "close": 0.432, "volume": 53680.8, "close_time": 1762865999999, "quote_volume": 23137.9949, "trades": 269, "taker_buy_base": 18622.5, "taker_buy_quote": 8037.6551 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.432, "high": 0.434, "low": 0.429, "close": 0.431, "volume": 29360.1, "close_time": 1762869599999, "quote_volume": 12670.8119, "trades": 227, "taker_buy_base": 15129.5, "taker_buy_quote": 6533.2229 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.432, "high": 0.433, "low": 0.427, "close": 0.433, "volume": 34755.3, "close_time": 1762873199999, "quote_volume": 14938.4498, "trades": 242, "taker_buy_base": 16251.3, "taker_buy_quote": 6993.1589 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.433, "high": 0.433, "low": 0.428, "close": 0.43, "volume": 48238.5, "close_time": 1762876799999, "quote_volume": 20722.4263, "trades": 319, "taker_buy_base": 17743.3, "taker_buy_quote": 7630.3041 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.431, "high": 0.435, "low": 0.428, "close": 0.434, "volume": 54997.6, "close_time": 1762880399999, "quote_volume": 23773.592, "trades": 310, "taker_buy_base": 29582.5, "taker_buy_quote": 12792.0653 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.432, "high": 0.437, "low": 0.429, "close": 0.431, "volume": 76084.6, "close_time": 1762883999999, "quote_volume": 32936.1354, "trades": 356, "taker_buy_base": 44593.0, "taker_buy_quote": 19307.7206 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.431, "high": 0.432, "low": 0.427, "close": 0.431, "volume": 122171.6, "close_time": 1762887599999, "quote_volume": 52608.3787, "trades": 368, "taker_buy_base": 37724.4, "taker_buy_quote": 16226.9422 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.431, "high": 0.431, "low": 0.425, "close": 0.425, "volume": 53659.8, "close_time": 1762891199999, "quote_volume": 22996.6845, "trades": 311, "taker_buy_base": 21857.6, "taker_buy_quote": 9371.8919 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.427, "high": 0.427, "low": 0.41, "close": 0.418, "volume": 230861.2, "close_time": 1762894799999, "quote_volume": 96793.6935, "trades": 708, "taker_buy_base": 116118.4, "taker_buy_quote": 48639.6856 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.416, "high": 0.42, "low": 0.411, "close": 0.412, "volume": 89759.8, "close_time": 1762898399999, "quote_volume": 37190.0299, "trades": 451, "taker_buy_base": 37444.4, "taker_buy_quote": 15547.8931 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.412, "high": 0.418, "low": 0.41, "close": 0.418, "volume": 50876.2, "close_time": 1762901999999, "quote_volume": 21040.2444, "trades": 447, "taker_buy_base": 25692.0, "taker_buy_quote": 10642.6124 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.417, "high": 0.418, "low": 0.41, "close": 0.41, "volume": 51882.2, "close_time": 1762905599999, "quote_volume": 21436.9576, "trades": 425, "taker_buy_base": 22573.3, "taker_buy_quote": 9330.3528 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.41, "high": 0.415, "low": 0.408, "close": 0.41, "volume": 64504.7, "close_time": 1762909199999, "quote_volume": 26517.3246, "trades": 373, "taker_buy_base": 31112.0, "taker_buy_quote": 12794.1007 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.411, "high": 0.418, "low": 0.41, "close": 0.416, "volume": 27974.7, "close_time": 1762912799999, "quote_volume": 11592.7995, "trades": 235, "taker_buy_base": 15403.7, "taker_buy_quote": 6381.5233 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.417, "high": 0.418, "low": 0.415, "close": 0.417, "volume": 25877.6, "close_time": 1762916399999, "quote_volume": 10773.091, "trades": 215, "taker_buy_base": 16984.1, "taker_buy_quote": 7074.6552 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.417, "high": 0.421, "low": 0.417, "close": 0.42, "volume": 18393.9, "close_time": 1762919999999, "quote_volume": 7703.672, "trades": 196, "taker_buy_base": 13141.4, "taker_buy_quote": 5505.3072 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.421, "high": 0.422, "low": 0.419, "close": 0.421, "volume": 24844.1, "close_time": 1762923599999, "quote_volume": 10440.1915, "trades": 187, "taker_buy_base": 14540.0, "taker_buy_quote": 6112.3929 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.421, "high": 0.424, "low": 0.421, "close": 0.424, "volume": 20486.3, "close_time": 1762927199999, "quote_volume": 8657.7016, "trades": 194, "taker_buy_base": 11779.8, "taker_buy_quote": 4979.7955 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 15123.1, "close_time": 1762930799999, "quote_volume": 6414.6624, "trades": 169, "taker_buy_base": 9860.4, "taker_buy_quote": 4185.7627 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.425, "high": 0.425, "low": 0.421, "close": 0.421, "volume": 30164.4, "close_time": 1762934399999, "quote_volume": 12777.7481, "trades": 204, "taker_buy_base": 13905.5, "taker_buy_quote": 5895.7009 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.422, "high": 0.426, "low": 0.421, "close": 0.424, "volume": 39556.2, "close_time": 1762937999999, "quote_volume": 16737.9927, "trades": 287, "taker_buy_base": 22440.0, "taker_buy_quote": 9504.7261 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.424, "high": 0.429, "low": 0.423, "close": 0.427, "volume": 85228.6, "close_time": 1762941599999, "quote_volume": 36323.6973, "trades": 330, "taker_buy_base": 46292.1, "taker_buy_quote": 19723.9487 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.428, "volume": 26897.9, "close_time": 1762945199999, "quote_volume": 11491.5644, "trades": 222, "taker_buy_base": 15740.9, "taker_buy_quote": 6728.7139 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.427, "high": 0.43, "low": 0.42, "close": 0.425, "volume": 149036.9, "close_time": 1762948799999, "quote_volume": 63362.9706, "trades": 521, "taker_buy_base": 62526.2, "taker_buy_quote": 26619.439 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.426, "high": 0.427, "low": 0.422, "close": 0.426, "volume": 64095.3, "close_time": 1762952399999, "quote_volume": 27239.0389, "trades": 210, "taker_buy_base": 30190.9, "taker_buy_quote": 12841.5664 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.426, "high": 0.429, "low": 0.423, "close": 0.429, "volume": 26720.1, "close_time": 1762955999999, "quote_volume": 11387.107, "trades": 223, "taker_buy_base": 15971.8, "taker_buy_quote": 6811.3737 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.428, "high": 0.428, "low": 0.416, "close": 0.42, "volume": 84569.7, "close_time": 1762959599999, "quote_volume": 35692.0308, "trades": 363, "taker_buy_base": 36366.8, "taker_buy_quote": 15345.5453 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.421, "high": 0.424, "low": 0.416, "close": 0.416, "volume": 60097.2, "close_time": 1762963199999, "quote_volume": 25249.597, "trades": 323, "taker_buy_base": 17027.5, "taker_buy_quote": 7162.1311 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.417, "high": 0.418, "low": 0.41, "close": 0.413, "volume": 129106.1, "close_time": 1762966799999, "quote_volume": 53348.8648, "trades": 698, "taker_buy_base": 51980.9, "taker_buy_quote": 21487.7391 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.413, "high": 0.415, "low": 0.41, "close": 0.413, "volume": 65711.7, "close_time": 1762970399999, "quote_volume": 27118.2603, "trades": 487, "taker_buy_base": 33659.8, "taker_buy_quote": 13897.609 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.413, "high": 0.415, "low": 0.411, "close": 0.412, "volume": 39107.4, "close_time": 1762973999999, "quote_volume": 16154.2855, "trades": 315, "taker_buy_base": 17084.2, "taker_buy_quote": 7061.3964 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.412, "high": 0.413, "low": 0.406, "close": 0.411, "volume": 47305.1, "close_time": 1762977599999, "quote_volume": 19372.7989, "trades": 372, "taker_buy_base": 12168.4, "taker_buy_quote": 4997.0076 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.411, "high": 0.416, "low": 0.41, "close": 0.415, "volume": 19781.2, "close_time": 1762981199999, "quote_volume": 8163.5242, "trades": 249, "taker_buy_base": 10599.5, "taker_buy_quote": 4378.9145 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.414, "volume": 34020.5, "close_time": 1762984799999, "quote_volume": 14120.8771, "trades": 384, "taker_buy_base": 14554.2, "taker_buy_quote": 6046.6286 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.415, "high": 0.44, "low": 0.413, "close": 0.433, "volume": 571001.2, "close_time": 1762988399999, "quote_volume": 244332.3349, "trades": 1643, "taker_buy_base": 378675.3, "taker_buy_quote": 162193.0992 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.433, "high": 0.442, "low": 0.417, "close": 0.421, "volume": 566383.8, "close_time": 1762991999999, "quote_volume": 243462.7139, "trades": 1975, "taker_buy_base": 243708.1, "taker_buy_quote": 105131.0184 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.421, "high": 0.422, "low": 0.416, "close": 0.419, "volume": 101702.6, "close_time": 1762995599999, "quote_volume": 42554.011, "trades": 470, "taker_buy_base": 57236.3, "taker_buy_quote": 23920.5539 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.418, "high": 0.423, "low": 0.418, "close": 0.419, "volume": 56687.0, "close_time": 1762999199999, "quote_volume": 23819.8188, "trades": 266, "taker_buy_base": 17110.6, "taker_buy_quote": 7187.5067 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.419, "high": 0.425, "low": 0.417, "close": 0.421, "volume": 26688.2, "close_time": 1763002799999, "quote_volume": 11237.6116, "trades": 201, "taker_buy_base": 13811.9, "taker_buy_quote": 5817.0815 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.422, "high": 0.426, "low": 0.417, "close": 0.423, "volume": 87397.0, "close_time": 1763006399999, "quote_volume": 36839.5629, "trades": 466, "taker_buy_base": 31251.6, "taker_buy_quote": 13163.2328 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.423, "high": 0.427, "low": 0.413, "close": 0.415, "volume": 181023.3, "close_time": 1763009999999, "quote_volume": 75690.797, "trades": 618, "taker_buy_base": 78625.5, "taker_buy_quote": 32903.01 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.415, "high": 0.416, "low": 0.402, "close": 0.409, "volume": 543667.5, "close_time": 1763013599999, "quote_volume": 222482.7502, "trades": 2028, "taker_buy_base": 215690.3, "taker_buy_quote": 88150.0875 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.408, "high": 0.414, "low": 0.405, "close": 0.413, "volume": 95512.3, "close_time": 1763017199999, "quote_volume": 39112.2285, "trades": 543, "taker_buy_base": 40782.9, "taker_buy_quote": 16717.8366 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.413, "high": 0.415, "low": 0.411, "close": 0.412, "volume": 38709.8, "close_time": 1763020799999, "quote_volume": 15985.6269, "trades": 475, "taker_buy_base": 28505.5, "taker_buy_quote": 11776.6046 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.412, "high": 0.413, "low": 0.407, "close": 0.409, "volume": 52477.8, "close_time": 1763024399999, "quote_volume": 21519.6069, "trades": 313, "taker_buy_base": 25226.5, "taker_buy_quote": 10354.0383 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.409, "high": 0.413, "low": 0.405, "close": 0.411, "volume": 122183.9, "close_time": 1763027999999, "quote_volume": 49918.6121, "trades": 536, "taker_buy_base": 70991.2, "taker_buy_quote": 29032.2207 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.41, "high": 0.412, "low": 0.405, "close": 0.408, "volume": 77225.1, "close_time": 1763031599999, "quote_volume": 31508.5238, "trades": 451, "taker_buy_base": 22407.6, "taker_buy_quote": 9166.9641 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.41, "high": 0.41, "low": 0.405, "close": 0.406, "volume": 30241.0, "close_time": 1763035199999, "quote_volume": 12299.988, "trades": 196, "taker_buy_base": 10164.1, "taker_buy_quote": 4134.2039 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.407, "high": 0.409, "low": 0.403, "close": 0.407, "volume": 54320.8, "close_time": 1763038799999, "quote_volume": 22023.8476, "trades": 259, "taker_buy_base": 27520.6, "taker_buy_quote": 11173.8408 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.407, "high": 0.409, "low": 0.403, "close": 0.405, "volume": 35125.2, "close_time": 1763042399999, "quote_volume": 14216.6767, "trades": 292, "taker_buy_base": 10831.2, "taker_buy_quote": 4390.4009 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.404, "high": 0.411, "low": 0.403, "close": 0.409, "volume": 89335.9, "close_time": 1763045999999, "quote_volume": 36378.9625, "trades": 427, "taker_buy_base": 48858.3, "taker_buy_quote": 19900.0198 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.409, "high": 0.411, "low": 0.404, "close": 0.405, "volume": 80491.7, "close_time": 1763049599999, "quote_volume": 32747.2206, "trades": 322, "taker_buy_base": 23901.4, "taker_buy_quote": 9739.0222 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.406, "high": 0.407, "low": 0.402, "close": 0.402, "volume": 27878.5, "close_time": 1763053199999, "quote_volume": 11270.9755, "trades": 264, "taker_buy_base": 11146.1, "taker_buy_quote": 4516.6149 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.403, "high": 0.415, "low": 0.391, "close": 0.392, "volume": 319957.2, "close_time": 1763056799999, "quote_volume": 128252.7806, "trades": 1279, "taker_buy_base": 162962.6, "taker_buy_quote": 65411.5716 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.392, "high": 0.396, "low": 0.388, "close": 0.392, "volume": 120546.1, "close_time": 1763060399999, "quote_volume": 47146.2884, "trades": 735, "taker_buy_base": 54724.0, "taker_buy_quote": 21415.1617 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.394, "high": 0.394, "low": 0.388, "close": 0.39, "volume": 89062.6, "close_time": 1763063999999, "quote_volume": 34853.0599, "trades": 449, "taker_buy_base": 44830.1, "taker_buy_quote": 17546.1176 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.39, "high": 0.392, "low": 0.387, "close": 0.387, "volume": 43079.4, "close_time": 1763067599999, "quote_volume": 16750.9102, "trades": 265, "taker_buy_base": 13085.8, "taker_buy_quote": 5095.3706 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.388, "high": 0.391, "low": 0.387, "close": 0.389, "volume": 59752.1, "close_time": 1763071199999, "quote_volume": 23220.8042, "trades": 287, "taker_buy_base": 32156.7, "taker_buy_quote": 12504.909 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.39, "high": 0.397, "low": 0.388, "close": 0.397, "volume": 33304.1, "close_time": 1763074799999, "quote_volume": 13062.4465, "trades": 236, "taker_buy_base": 16187.1, "taker_buy_quote": 6357.0116 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.395, "high": 0.398, "low": 0.395, "close": 0.395, "volume": 31822.1, "close_time": 1763078399999, "quote_volume": 12621.2843, "trades": 242, "taker_buy_base": 15024.4, "taker_buy_quote": 5965.9571 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.395, "high": 0.395, "low": 0.38, "close": 0.387, "volume": 232621.5, "close_time": 1763081999999, "quote_volume": 89988.69, "trades": 979, "taker_buy_base": 68394.9, "taker_buy_quote": 26466.801 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.387, "high": 0.389, "low": 0.385, "close": 0.385, "volume": 40707.0, "close_time": 1763085599999, "quote_volume": 15736.6877, "trades": 234, "taker_buy_base": 18721.0, "taker_buy_quote": 7241.8087 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.386, "high": 0.389, "low": 0.386, "close": 0.388, "volume": 23038.8, "close_time": 1763089199999, "quote_volume": 8921.1346, "trades": 164, "taker_buy_base": 12543.4, "taker_buy_quote": 4859.6629 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.387, "volume": 23820.9, "close_time": 1763092799999, "quote_volume": 9220.2585, "trades": 179, "taker_buy_base": 11477.9, "taker_buy_quote": 4443.7857 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.387, "high": 0.387, "low": 0.376, "close": 0.381, "volume": 133639.8, "close_time": 1763096399999, "quote_volume": 50804.5761, "trades": 532, "taker_buy_base": 58972.2, "taker_buy_quote": 22420.4964 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.381, "high": 0.385, "low": 0.38, "close": 0.385, "volume": 59288.4, "close_time": 1763099999999, "quote_volume": 22674.1299, "trades": 302, "taker_buy_base": 35825.7, "taker_buy_quote": 13703.4724 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.385, "high": 0.387, "low": 0.378, "close": 0.387, "volume": 41985.8, "close_time": 1763103599999, "quote_volume": 16072.8307, "trades": 242, "taker_buy_base": 21910.5, "taker_buy_quote": 8400.2459 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.388, "high": 0.388, "low": 0.383, "close": 0.384, "volume": 60965.0, "close_time": 1763107199999, "quote_volume": 23513.243, "trades": 299, "taker_buy_base": 17184.0, "taker_buy_quote": 6631.2406 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.384, "high": 0.385, "low": 0.382, "close": 0.384, "volume": 28302.2, "close_time": 1763110799999, "quote_volume": 10860.5501, "trades": 231, "taker_buy_base": 17388.9, "taker_buy_quote": 6676.7031 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.384, "high": 0.384, "low": 0.379, "close": 0.38, "volume": 43648.9, "close_time": 1763114399999, "quote_volume": 16641.7465, "trades": 262, "taker_buy_base": 21317.2, "taker_buy_quote": 8133.3702 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.38, "high": 0.385, "low": 0.379, "close": 0.383, "volume": 33881.0, "close_time": 1763117999999, "quote_volume": 12922.4739, "trades": 189, "taker_buy_base": 24108.8, "taker_buy_quote": 9194.085 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.383, "high": 0.383, "low": 0.38, "close": 0.382, "volume": 28548.5, "close_time": 1763121599999, "quote_volume": 10897.2609, "trades": 202, "taker_buy_base": 13159.4, "taker_buy_quote": 5027.5392 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.382, "high": 0.383, "low": 0.374, "close": 0.381, "volume": 192194.3, "close_time": 1763125199999, "quote_volume": 73056.5345, "trades": 632, "taker_buy_base": 108984.1, "taker_buy_quote": 41494.4008 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.382, "high": 0.398, "low": 0.378, "close": 0.386, "volume": 771898.3, "close_time": 1763128799999, "quote_volume": 300949.3863, "trades": 1899, "taker_buy_base": 399246.3, "taker_buy_quote": 155624.5299 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.386, "high": 0.387, "low": 0.376, "close": 0.384, "volume": 505052.2, "close_time": 1763132399999, "quote_volume": 192200.7, "trades": 1004, "taker_buy_base": 236305.7, "taker_buy_quote": 89935.6995 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.383, "high": 0.386, "low": 0.38, "close": 0.383, "volume": 57264.1, "close_time": 1763135999999, "quote_volume": 21875.537, "trades": 237, "taker_buy_base": 33569.1, "taker_buy_quote": 12824.8824 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.384, "high": 0.387, "low": 0.38, "close": 0.385, "volume": 120353.3, "close_time": 1763139599999, "quote_volume": 46137.015, "trades": 392, "taker_buy_base": 62342.0, "taker_buy_quote": 23917.5558 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.384, "high": 0.385, "low": 0.38, "close": 0.381, "volume": 62132.1, "close_time": 1763143199999, "quote_volume": 23727.7555, "trades": 355, "taker_buy_base": 34274.8, "taker_buy_quote": 13092.7834 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.38, "high": 0.384, "low": 0.379, "close": 0.381, "volume": 32897.6, "close_time": 1763146799999, "quote_volume": 12549.1056, "trades": 191, "taker_buy_base": 17701.8, "taker_buy_quote": 6752.9705 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.38, "high": 0.384, "low": 0.38, "close": 0.384, "volume": 32932.9, "close_time": 1763150399999, "quote_volume": 12586.9893, "trades": 205, "taker_buy_base": 19475.0, "taker_buy_quote": 7452.8542 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.383, "high": 0.384, "low": 0.376, "close": 0.379, "volume": 76587.7, "close_time": 1763153999999, "quote_volume": 29102.4012, "trades": 323, "taker_buy_base": 26269.2, "taker_buy_quote": 9983.2307 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.379, "high": 0.389, "low": 0.378, "close": 0.381, "volume": 136095.4, "close_time": 1763157599999, "quote_volume": 52093.9955, "trades": 485, "taker_buy_base": 68550.3, "taker_buy_quote": 26289.866 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.38, "high": 0.385, "low": 0.38, "close": 0.38, "volume": 92077.4, "close_time": 1763161199999, "quote_volume": 35183.7133, "trades": 307, "taker_buy_base": 47933.4, "taker_buy_quote": 18314.1478 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.38, "high": 0.381, "low": 0.376, "close": 0.378, "volume": 36849.9, "close_time": 1763164799999, "quote_volume": 13922.6016, "trades": 198, "taker_buy_base": 12141.8, "taker_buy_quote": 4589.7969 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.379, "high": 0.384, "low": 0.379, "close": 0.384, "volume": 15458.1, "close_time": 1763168399999, "quote_volume": 5890.4498, "trades": 140, "taker_buy_base": 9351.2, "taker_buy_quote": 3565.6798 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.384, "high": 0.389, "low": 0.383, "close": 0.385, "volume": 61181.2, "close_time": 1763171999999, "quote_volume": 23641.0992, "trades": 343, "taker_buy_base": 43601.5, "taker_buy_quote": 16850.3336 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.387, "high": 0.389, "low": 0.384, "close": 0.388, "volume": 18116.6, "close_time": 1763175599999, "quote_volume": 7010.3294, "trades": 136, "taker_buy_base": 11081.6, "taker_buy_quote": 4293.7805 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 7862.7, "close_time": 1763179199999, "quote_volume": 3054.0644, "trades": 112, "taker_buy_base": 3336.8, "taker_buy_quote": 1298.0152 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.389, "high": 0.39, "low": 0.384, "close": 0.385, "volume": 38688.1, "close_time": 1763182799999, "quote_volume": 14920.3748, "trades": 173, "taker_buy_base": 17849.3, "taker_buy_quote": 6885.7111 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.385, "high": 0.389, "low": 0.384, "close": 0.388, "volume": 10865.3, "close_time": 1763186399999, "quote_volume": 4192.8286, "trades": 118, "taker_buy_base": 8844.1, "taker_buy_quote": 3414.2598 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.387, "high": 0.39, "low": 0.387, "close": 0.389, "volume": 20198.7, "close_time": 1763189999999, "quote_volume": 7849.3227, "trades": 152, "taker_buy_base": 11847.4, "taker_buy_quote": 4608.0381 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.388, "high": 0.411, "low": 0.387, "close": 0.391, "volume": 1030105.3, "close_time": 1763193599999, "quote_volume": 411038.9454, "trades": 2113, "taker_buy_base": 674734.0, "taker_buy_quote": 269571.1551 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.389, "high": 0.395, "low": 0.375, "close": 0.379, "volume": 410976.5, "close_time": 1763197199999, "quote_volume": 158052.5959, "trades": 1265, "taker_buy_base": 154215.5, "taker_buy_quote": 59423.3101 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.38, "high": 0.382, "low": 0.376, "close": 0.377, "volume": 107428.9, "close_time": 1763200799999, "quote_volume": 40711.9416, "trades": 383, "taker_buy_base": 50865.1, "taker_buy_quote": 19286.7561 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.378, "high": 0.38, "low": 0.375, "close": 0.379, "volume": 86174.2, "close_time": 1763204399999, "quote_volume": 32507.1363, "trades": 360, "taker_buy_base": 33486.9, "taker_buy_quote": 12650.4482 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.377, "high": 0.386, "low": 0.375, "close": 0.381, "volume": 81778.7, "close_time": 1763207999999, "quote_volume": 31054.0989, "trades": 333, "taker_buy_base": 56153.9, "taker_buy_quote": 21383.3625 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.381, "high": 0.382, "low": 0.375, "close": 0.379, "volume": 127529.2, "close_time": 1763211599999, "quote_volume": 48236.367, "trades": 509, "taker_buy_base": 45452.4, "taker_buy_quote": 17187.0713 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.379, "high": 0.382, "low": 0.376, "close": 0.38, "volume": 54352.3, "close_time": 1763215199999, "quote_volume": 20577.2767, "trades": 307, "taker_buy_base": 22420.3, "taker_buy_quote": 8498.8761 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.379, "high": 0.383, "low": 0.377, "close": 0.379, "volume": 96592.9, "close_time": 1763218799999, "quote_volume": 36690.3168, "trades": 268, "taker_buy_base": 32208.5, "taker_buy_quote": 12236.1509 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.378, "high": 0.384, "low": 0.378, "close": 0.381, "volume": 73578.5, "close_time": 1763222399999, "quote_volume": 28024.8737, "trades": 236, "taker_buy_base": 48952.8, "taker_buy_quote": 18633.3302 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.381, "high": 0.39, "low": 0.375, "close": 0.378, "volume": 277477.9, "close_time": 1763225999999, "quote_volume": 106162.8136, "trades": 643, "taker_buy_base": 158395.8, "taker_buy_quote": 60784.434 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.378, "high": 0.382, "low": 0.376, "close": 0.381, "volume": 84444.4, "close_time": 1763229599999, "quote_volume": 31991.0091, "trades": 300, "taker_buy_base": 42078.3, "taker_buy_quote": 15961.3774 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.381, "high": 0.385, "low": 0.381, "close": 0.383, "volume": 68010.2, "close_time": 1763233199999, "quote_volume": 26062.5512, "trades": 264, "taker_buy_base": 29412.0, "taker_buy_quote": 11284.018 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.382, "high": 0.386, "low": 0.379, "close": 0.382, "volume": 161825.1, "close_time": 1763236799999, "quote_volume": 61744.005, "trades": 436, "taker_buy_base": 89462.2, "taker_buy_quote": 34163.9637 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.384, "high": 0.384, "low": 0.378, "close": 0.379, "volume": 18879.9, "close_time": 1763240399999, "quote_volume": 7177.5353, "trades": 156, "taker_buy_base": 3114.2, "taker_buy_quote": 1187.8682 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.379, "high": 0.381, "low": 0.377, "close": 0.378, "volume": 32294.4, "close_time": 1763243999999, "quote_volume": 12247.0787, "trades": 167, "taker_buy_base": 16048.5, "taker_buy_quote": 6094.7349 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 9834.5, "close_time": 1763247599999, "quote_volume": 3729.0862, "trades": 105, "taker_buy_base": 4876.5, "taker_buy_quote": 1851.7047 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 14367.6, "close_time": 1763251199999, "quote_volume": 5479.4219, "trades": 101, "taker_buy_base": 8794.7, "taker_buy_quote": 3356.9517 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.381, "high": 0.384, "low": 0.375, "close": 0.379, "volume": 134279.6, "close_time": 1763254799999, "quote_volume": 50825.7591, "trades": 736, "taker_buy_base": 54321.3, "taker_buy_quote": 20587.4679 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.378, "high": 0.383, "low": 0.376, "close": 0.381, "volume": 38211.3, "close_time": 1763258399999, "quote_volume": 14459.6862, "trades": 231, "taker_buy_base": 17435.2, "taker_buy_quote": 6606.9961 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.381, "high": 0.384, "low": 0.379, "close": 0.382, "volume": 17391.9, "close_time": 1763261999999, "quote_volume": 6639.1286, "trades": 120, "taker_buy_base": 5212.9, "taker_buy_quote": 1991.6003 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 39205.6, "close_time": 1763265599999, "quote_volume": 15014.4055, "trades": 174, "taker_buy_base": 29582.1, "taker_buy_quote": 11332.1578 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.384, "high": 0.389, "low": 0.38, "close": 0.382, "volume": 126525.6, "close_time": 1763269199999, "quote_volume": 48593.734, "trades": 371, "taker_buy_base": 84695.7, "taker_buy_quote": 32546.9146 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 25758.2, "close_time": 1763272799999, "quote_volume": 9866.052, "trades": 148, "taker_buy_base": 8984.5, "taker_buy_quote": 3444.8269 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.383, "high": 0.385, "low": 0.382, "close": 0.384, "volume": 14312.2, "close_time": 1763276399999, "quote_volume": 5486.1323, "trades": 106, "taker_buy_base": 8822.3, "taker_buy_quote": 3384.0845 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 13202.3, "close_time": 1763279999999, "quote_volume": 5050.911, "trades": 108, "taker_buy_base": 3886.1, "taker_buy_quote": 1488.8235 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.384, "high": 0.384, "low": 0.381, "close": 0.382, "volume": 26041.7, "close_time": 1763283599999, "quote_volume": 9960.4072, "trades": 160, "taker_buy_base": 9587.8, "taker_buy_quote": 3669.7684 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.383, "high": 0.385, "low": 0.382, "close": 0.384, "volume": 11350.0, "close_time": 1763287199999, "quote_volume": 4354.68, "trades": 98, "taker_buy_base": 7040.4, "taker_buy_quote": 2703.9946 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.385, "high": 0.386, "low": 0.383, "close": 0.383, "volume": 25194.3, "close_time": 1763290799999, "quote_volume": 9671.3785, "trades": 143, "taker_buy_base": 8996.1, "taker_buy_quote": 3460.7549 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.383, "high": 0.384, "low": 0.378, "close": 0.379, "volume": 44633.4, "close_time": 1763294399999, "quote_volume": 16961.3884, "trades": 204, "taker_buy_base": 20443.0, "taker_buy_quote": 7765.2967 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.378, "high": 0.38, "low": 0.377, "close": 0.379, "volume": 59714.4, "close_time": 1763297999999, "quote_volume": 22620.2678, "trades": 247, "taker_buy_base": 34358.9, "taker_buy_quote": 13026.0545 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.379, "high": 0.382, "low": 0.377, "close": 0.379, "volume": 100444.6, "close_time": 1763301599999, "quote_volume": 38079.1882, "trades": 334, "taker_buy_base": 41983.6, "taker_buy_quote": 15918.4548 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.378, "high": 0.384, "low": 0.377, "close": 0.384, "volume": 77544.5, "close_time": 1763305199999, "quote_volume": 29479.6994, "trades": 249, "taker_buy_base": 52517.9, "taker_buy_quote": 19974.5156 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.382, "high": 0.382, "low": 0.375, "close": 0.376, "volume": 63292.6, "close_time": 1763308799999, "quote_volume": 23981.3042, "trades": 285, "taker_buy_base": 15266.2, "taker_buy_quote": 5791.6558 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.375, "high": 0.38, "low": 0.373, "close": 0.374, "volume": 241360.0, "close_time": 1763312399999, "quote_volume": 91055.3575, "trades": 810, "taker_buy_base": 133603.7, "taker_buy_quote": 50434.795 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.374, "high": 0.379, "low": 0.364, "close": 0.369, "volume": 204854.0, "close_time": 1763315999999, "quote_volume": 76050.3541, "trades": 1051, "taker_buy_base": 76528.6, "taker_buy_quote": 28511.0223 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.369, "high": 0.373, "low": 0.365, "close": 0.367, "volume": 92205.5, "close_time": 1763319599999, "quote_volume": 33975.6559, "trades": 389, "taker_buy_base": 37821.1, "taker_buy_quote": 13917.601 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.367, "high": 0.37, "low": 0.366, "close": 0.368, "volume": 95096.6, "close_time": 1763323199999, "quote_volume": 34992.8604, "trades": 408, "taker_buy_base": 43486.0, "taker_buy_quote": 16000.3717 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.368, "high": 0.371, "low": 0.367, "close": 0.367, "volume": 44112.6, "close_time": 1763326799999, "quote_volume": 16278.8761, "trades": 214, "taker_buy_base": 29669.8, "taker_buy_quote": 10951.9196 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.368, "high": 0.37, "low": 0.366, "close": 0.369, "volume": 35965.9, "close_time": 1763330399999, "quote_volume": 13220.4095, "trades": 177, "taker_buy_base": 28110.6, "taker_buy_quote": 10335.1003 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.369, "high": 0.374, "low": 0.368, "close": 0.372, "volume": 38240.5, "close_time": 1763333999999, "quote_volume": 14162.7037, "trades": 184, "taker_buy_base": 19563.3, "taker_buy_quote": 7254.5226 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.373, "high": 0.379, "low": 0.37, "close": 0.375, "volume": 45753.9, "close_time": 1763337599999, "quote_volume": 17127.1635, "trades": 228, "taker_buy_base": 25421.2, "taker_buy_quote": 9504.9831 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.375, "high": 0.381, "low": 0.373, "close": 0.379, "volume": 52230.2, "close_time": 1763341199999, "quote_volume": 19712.3058, "trades": 264, "taker_buy_base": 30620.7, "taker_buy_quote": 11556.7468 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.378, "high": 0.38, "low": 0.377, "close": 0.377, "volume": 23049.3, "close_time": 1763344799999, "quote_volume": 8718.1137, "trades": 148, "taker_buy_base": 13896.4, "taker_buy_quote": 5258.6324 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.377, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 21777.0, "close_time": 1763348399999, "quote_volume": 8226.3935, "trades": 122, "taker_buy_base": 13473.9, "taker_buy_quote": 5089.7413 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.377, "high": 0.382, "low": 0.377, "close": 0.381, "volume": 35940.0, "close_time": 1763351999999, "quote_volume": 13661.0404, "trades": 192, "taker_buy_base": 22583.3, "taker_buy_quote": 8583.7603 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.38, "volume": 29652.9, "close_time": 1763355599999, "quote_volume": 11293.7773, "trades": 171, "taker_buy_base": 19507.5, "taker_buy_quote": 7432.3576 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.379, "high": 0.38, "low": 0.377, "close": 0.378, "volume": 17178.8, "close_time": 1763359199999, "quote_volume": 6504.1881, "trades": 128, "taker_buy_base": 9213.2, "taker_buy_quote": 3488.952 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.379, "high": 0.38, "low": 0.377, "close": 0.38, "volume": 21575.3, "close_time": 1763362799999, "quote_volume": 8166.2697, "trades": 118, "taker_buy_base": 10391.9, "taker_buy_quote": 3934.4203 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.379, "volume": 20404.5, "close_time": 1763366399999, "quote_volume": 7751.4948, "trades": 229, "taker_buy_base": 11237.5, "taker_buy_quote": 4271.3979 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.379, "high": 0.38, "low": 0.376, "close": 0.377, "volume": 23786.0, "close_time": 1763369999999, "quote_volume": 8980.8197, "trades": 129, "taker_buy_base": 9261.7, "taker_buy_quote": 3495.1966 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.377, "high": 0.38, "low": 0.376, "close": 0.377, "volume": 48090.4, "close_time": 1763373599999, "quote_volume": 18168.6273, "trades": 268, "taker_buy_base": 23645.2, "taker_buy_quote": 8940.9302 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.377, "high": 0.384, "low": 0.377, "close": 0.378, "volume": 113590.9, "close_time": 1763377199999, "quote_volume": 43054.1325, "trades": 363, "taker_buy_base": 55273.2, "taker_buy_quote": 20982.378 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.378, "high": 0.38, "low": 0.376, "close": 0.379, "volume": 34072.9, "close_time": 1763380799999, "quote_volume": 12876.6183, "trades": 183, "taker_buy_base": 16462.0, "taker_buy_quote": 6229.8785 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.379, "high": 0.38, "low": 0.374, "close": 0.376, "volume": 107714.6, "close_time": 1763384399999, "quote_volume": 40518.9262, "trades": 271, "taker_buy_base": 65140.6, "taker_buy_quote": 24479.7894 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.375, "high": 0.376, "low": 0.364, "close": 0.37, "volume": 119312.6, "close_time": 1763387999999, "quote_volume": 44212.0784, "trades": 398, "taker_buy_base": 56433.8, "taker_buy_quote": 20918.0652 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.37, "high": 0.382, "low": 0.369, "close": 0.378, "volume": 155077.5, "close_time": 1763391599999, "quote_volume": 58417.076, "trades": 603, "taker_buy_base": 78523.0, "taker_buy_quote": 29584.9004 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.378, "high": 0.378, "low": 0.373, "close": 0.375, "volume": 95943.5, "close_time": 1763395199999, "quote_volume": 36035.6766, "trades": 362, "taker_buy_base": 44400.3, "taker_buy_quote": 16677.13 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.375, "high": 0.378, "low": 0.371, "close": 0.377, "volume": 85715.4, "close_time": 1763398799999, "quote_volume": 32004.5303, "trades": 259, "taker_buy_base": 47761.9, "taker_buy_quote": 17830.4562 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.376, "high": 0.377, "low": 0.371, "close": 0.372, "volume": 52601.7, "close_time": 1763402399999, "quote_volume": 19667.5096, "trades": 290, "taker_buy_base": 24661.8, "taker_buy_quote": 9220.7083 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.371, "high": 0.374, "low": 0.367, "close": 0.369, "volume": 112366.6, "close_time": 1763405999999, "quote_volume": 41659.5063, "trades": 547, "taker_buy_base": 55129.9, "taker_buy_quote": 20465.6902 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.369, "high": 0.37, "low": 0.361, "close": 0.363, "volume": 120245.7, "close_time": 1763409599999, "quote_volume": 43739.7872, "trades": 756, "taker_buy_base": 38533.2, "taker_buy_quote": 14026.1268 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.362, "high": 0.365, "low": 0.361, "close": 0.364, "volume": 47394.1, "close_time": 1763413199999, "quote_volume": 17212.1974, "trades": 229, "taker_buy_base": 28301.5, "taker_buy_quote": 10280.959 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.364, "high": 0.366, "low": 0.36, "close": 0.363, "volume": 41849.9, "close_time": 1763416799999, "quote_volume": 15201.6794, "trades": 181, "taker_buy_base": 21708.6, "taker_buy_quote": 7885.3004 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.362, "high": 0.366, "low": 0.361, "close": 0.364, "volume": 18175.4, "close_time": 1763420399999, "quote_volume": 6607.8844, "trades": 150, "taker_buy_base": 8758.9, "taker_buy_quote": 3186.6116 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.363, "high": 0.365, "low": 0.361, "close": 0.364, "volume": 30750.4, "close_time": 1763423999999, "quote_volume": 11156.6371, "trades": 200, "taker_buy_base": 18029.8, "taker_buy_quote": 6547.8927 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.365, "high": 0.366, "low": 0.362, "close": 0.366, "volume": 24877.8, "close_time": 1763427599999, "quote_volume": 9062.7842, "trades": 151, "taker_buy_base": 12502.1, "taker_buy_quote": 4552.6349 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.366, "high": 0.368, "low": 0.365, "close": 0.366, "volume": 29105.6, "close_time": 1763431199999, "quote_volume": 10673.7983, "trades": 231, "taker_buy_base": 18728.3, "taker_buy_quote": 6869.2632 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.366, "high": 0.371, "low": 0.362, "close": 0.365, "volume": 111472.2, "close_time": 1763434799999, "quote_volume": 40775.6265, "trades": 459, "taker_buy_base": 73263.3, "taker_buy_quote": 26794.7025 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.365, "high": 0.368, "low": 0.361, "close": 0.367, "volume": 58680.4, "close_time": 1763438399999, "quote_volume": 21346.5406, "trades": 339, "taker_buy_base": 36296.8, "taker_buy_quote": 13213.4466 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.368, "high": 0.368, "low": 0.362, "close": 0.366, "volume": 43981.8, "close_time": 1763441999999, "quote_volume": 16033.1882, "trades": 286, "taker_buy_base": 24271.4, "taker_buy_quote": 8848.5263 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.366, "high": 0.369, "low": 0.365, "close": 0.366, "volume": 28960.4, "close_time": 1763445599999, "quote_volume": 10610.5364, "trades": 269, "taker_buy_base": 16548.3, "taker_buy_quote": 6067.4903 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.366, "high": 0.366, "low": 0.362, "close": 0.362, "volume": 17387.9, "close_time": 1763449199999, "quote_volume": 6337.2225, "trades": 165, "taker_buy_base": 9743.2, "taker_buy_quote": 3553.5466 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.363, "high": 0.364, "low": 0.361, "close": 0.364, "volume": 50950.6, "close_time": 1763452799999, "quote_volume": 18457.3689, "trades": 237, "taker_buy_base": 36135.0, "taker_buy_quote": 13091.0657 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.364, "high": 0.365, "low": 0.362, "close": 0.363, "volume": 56834.0, "close_time": 1763456399999, "quote_volume": 20687.9419, "trades": 298, "taker_buy_base": 25192.5, "taker_buy_quote": 9175.5819 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.363, "high": 0.364, "low": 0.36, "close": 0.362, "volume": 43698.2, "close_time": 1763459999999, "quote_volume": 15821.4789, "trades": 325, "taker_buy_base": 20574.6, "taker_buy_quote": 7461.4232 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.362, "high": 0.363, "low": 0.36, "close": 0.362, "volume": 48399.7, "close_time": 1763463599999, "quote_volume": 17508.0952, "trades": 231, "taker_buy_base": 29942.1, "taker_buy_quote": 10826.5873 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.362, "high": 0.363, "low": 0.359, "close": 0.361, "volume": 48362.0, "close_time": 1763467199999, "quote_volume": 17456.0488, "trades": 254, "taker_buy_base": 24257.2, "taker_buy_quote": 8764.0951 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.36, "high": 0.363, "low": 0.358, "close": 0.362, "volume": 32068.2, "close_time": 1763470799999, "quote_volume": 11574.1713, "trades": 186, "taker_buy_base": 18294.6, "taker_buy_quote": 6610.5086 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.362, "high": 0.363, "low": 0.36, "close": 0.362, "volume": 27132.7, "close_time": 1763474399999, "quote_volume": 9808.603, "trades": 185, "taker_buy_base": 13466.7, "taker_buy_quote": 4872.4477 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.362, "high": 0.365, "low": 0.361, "close": 0.362, "volume": 58137.6, "close_time": 1763477999999, "quote_volume": 21109.598, "trades": 316, "taker_buy_base": 33444.7, "taker_buy_quote": 12144.0257 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.362, "high": 0.367, "low": 0.361, "close": 0.363, "volume": 64683.4, "close_time": 1763481599999, "quote_volume": 23554.0868, "trades": 385, "taker_buy_base": 32849.5, "taker_buy_quote": 11964.3297 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.364, "high": 0.369, "low": 0.363, "close": 0.367, "volume": 72654.1, "close_time": 1763485199999, "quote_volume": 26621.7305, "trades": 459, "taker_buy_base": 48985.3, "taker_buy_quote": 17957.5854 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.367, "high": 0.368, "low": 0.364, "close": 0.366, "volume": 31980.6, "close_time": 1763488799999, "quote_volume": 11708.8752, "trades": 342, "taker_buy_base": 20207.1, "taker_buy_quote": 7401.5691 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.366, "high": 0.369, "low": 0.365, "close": 0.368, "volume": 20869.1, "close_time": 1763492399999, "quote_volume": 7667.9177, "trades": 244, "taker_buy_base": 9564.3, "taker_buy_quote": 3514.5906 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.367, "high": 0.37, "low": 0.367, "close": 0.368, "volume": 12856.8, "close_time": 1763495999999, "quote_volume": 4735.0424, "trades": 175, "taker_buy_base": 7873.6, "taker_buy_quote": 2900.8024 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.367, "volume": 30554.5, "close_time": 1763499599999, "quote_volume": 11253.8801, "trades": 169, "taker_buy_base": 17193.2, "taker_buy_quote": 6338.0151 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.368, "high": 0.368, "low": 0.366, "close": 0.367, "volume": 11716.4, "close_time": 1763503199999, "quote_volume": 4300.6357, "trades": 122, "taker_buy_base": 4859.4, "taker_buy_quote": 1785.6208 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.367, "high": 0.369, "low": 0.366, "close": 0.369, "volume": 16369.9, "close_time": 1763506799999, "quote_volume": 6017.8092, "trades": 133, "taker_buy_base": 9701.0, "taker_buy_quote": 3570.2331 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.368, "high": 0.369, "low": 0.366, "close": 0.367, "volume": 10225.7, "close_time": 1763510399999, "quote_volume": 3751.461, "trades": 95, "taker_buy_base": 1883.7, "taker_buy_quote": 693.1636 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.366, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 27099.1, "close_time": 1763513999999, "quote_volume": 9911.9823, "trades": 132, "taker_buy_base": 10256.8, "taker_buy_quote": 3753.7616 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.366, "high": 0.368, "low": 0.366, "close": 0.366, "volume": 22118.0, "close_time": 1763517599999, "quote_volume": 8115.2848, "trades": 162, "taker_buy_base": 11647.6, "taker_buy_quote": 4275.8519 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.367, "high": 0.369, "low": 0.366, "close": 0.369, "volume": 20479.0, "close_time": 1763521199999, "quote_volume": 7536.7107, "trades": 126, "taker_buy_base": 16384.0, "taker_buy_quote": 6032.5467 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.368, "high": 0.369, "low": 0.365, "close": 0.365, "volume": 20483.5, "close_time": 1763524799999, "quote_volume": 7521.1359, "trades": 126, "taker_buy_base": 9532.4, "taker_buy_quote": 3500.363 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.365, "high": 0.366, "low": 0.363, "close": 0.365, "volume": 33303.4, "close_time": 1763528399999, "quote_volume": 12131.8687, "trades": 181, "taker_buy_base": 17489.9, "taker_buy_quote": 6374.3745 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.364, "high": 0.365, "low": 0.359, "close": 0.36, "volume": 25376.4, "close_time": 1763531999999, "quote_volume": 9173.4157, "trades": 295, "taker_buy_base": 6793.1, "taker_buy_quote": 2458.7625 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.361, "high": 0.364, "low": 0.36, "close": 0.363, "volume": 24049.2, "close_time": 1763535599999, "quote_volume": 8704.7503, "trades": 295, "taker_buy_base": 10475.9, "taker_buy_quote": 3796.5512 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.363, "high": 0.366, "low": 0.363, "close": 0.366, "volume": 31413.4, "close_time": 1763539199999, "quote_volume": 11466.4485, "trades": 356, "taker_buy_base": 13008.1, "taker_buy_quote": 4747.5732 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 14285.5, "close_time": 1763542799999, "quote_volume": 5216.0728, "trades": 159, "taker_buy_base": 6327.3, "taker_buy_quote": 2312.3636 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 21840.7, "close_time": 1763546399999, "quote_volume": 7964.8008, "trades": 153, "taker_buy_base": 10430.9, "taker_buy_quote": 3807.2785 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.364, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 13425.8, "close_time": 1763549999999, "quote_volume": 4900.3917, "trades": 137, "taker_buy_base": 6930.2, "taker_buy_quote": 2532.0884 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.364, "high": 0.365, "low": 0.361, "close": 0.363, "volume": 58871.2, "close_time": 1763553599999, "quote_volume": 21377.7649, "trades": 244, "taker_buy_base": 20526.3, "taker_buy_quote": 7461.4465 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.362, "high": 0.365, "low": 0.361, "close": 0.362, "volume": 83059.9, "close_time": 1763557199999, "quote_volume": 30133.3333, "trades": 301, "taker_buy_base": 33243.2, "taker_buy_quote": 12060.1232 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.362, "high": 0.367, "low": 0.359, "close": 0.361, "volume": 322058.4, "close_time": 1763560799999, "quote_volume": 116595.44, "trades": 1022, "taker_buy_base": 162573.7, "taker_buy_quote": 58914.3552 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.361, "high": 0.363, "low": 0.357, "close": 0.361, "volume": 90537.4, "close_time": 1763564399999, "quote_volume": 32561.1053, "trades": 359, "taker_buy_base": 59305.9, "taker_buy_quote": 21347.7087 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.361, "high": 0.363, "low": 0.354, "close": 0.356, "volume": 98388.4, "close_time": 1763567999999, "quote_volume": 35304.5973, "trades": 415, "taker_buy_base": 44843.2, "taker_buy_quote": 16073.3532 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.356, "high": 0.357, "low": 0.35, "close": 0.351, "volume": 55630.8, "close_time": 1763571599999, "quote_volume": 19639.3451, "trades": 340, "taker_buy_base": 23927.6, "taker_buy_quote": 8469.8655 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.351, "high": 0.352, "low": 0.345, "close": 0.348, "volume": 100451.4, "close_time": 1763575199999, "quote_volume": 35104.9754, "trades": 458, "taker_buy_base": 55803.4, "taker_buy_quote": 19510.7721 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.348, "high": 0.349, "low": 0.338, "close": 0.343, "volume": 187595.5, "close_time": 1763578799999, "quote_volume": 64677.4088, "trades": 605, "taker_buy_base": 86312.1, "taker_buy_quote": 29847.8543 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.342, "high": 0.344, "low": 0.34, "close": 0.343, "volume": 61769.0, "close_time": 1763582399999, "quote_volume": 21137.9013, "trades": 297, "taker_buy_base": 29115.9, "taker_buy_quote": 9969.0078 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.343, "high": 0.351, "low": 0.343, "close": 0.351, "volume": 107903.1, "close_time": 1763585999999, "quote_volume": 37424.5156, "trades": 361, "taker_buy_base": 77673.0, "taker_buy_quote": 26922.8899 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.35, "high": 0.357, "low": 0.35, "close": 0.356, "volume": 71040.3, "close_time": 1763589599999, "quote_volume": 25129.2478, "trades": 540, "taker_buy_base": 41563.2, "taker_buy_quote": 14696.5052 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.355, "high": 0.356, "low": 0.353, "close": 0.355, "volume": 32687.3, "close_time": 1763593199999, "quote_volume": 11590.0934, "trades": 203, "taker_buy_base": 20918.3, "taker_buy_quote": 7418.8768 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.357, "high": 0.358, "low": 0.355, "close": 0.358, "volume": 17449.3, "close_time": 1763596799999, "quote_volume": 6236.6545, "trades": 194, "taker_buy_base": 14120.7, "taker_buy_quote": 5048.9603 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.358, "high": 0.359, "low": 0.356, "close": 0.359, "volume": 14517.2, "close_time": 1763600399999, "quote_volume": 5191.6979, "trades": 141, "taker_buy_base": 7873.0, "taker_buy_quote": 2817.7719 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.359, "high": 0.361, "low": 0.358, "close": 0.36, "volume": 17491.2, "close_time": 1763603999999, "quote_volume": 6295.3115, "trades": 197, "taker_buy_base": 12112.5, "taker_buy_quote": 4360.4188 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.359, "high": 0.362, "low": 0.359, "close": 0.36, "volume": 19324.4, "close_time": 1763607599999, "quote_volume": 6967.7313, "trades": 124, "taker_buy_base": 7369.6, "taker_buy_quote": 2659.1434 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.36, "high": 0.362, "low": 0.36, "close": 0.361, "volume": 25668.9, "close_time": 1763611199999, "quote_volume": 9262.9308, "trades": 135, "taker_buy_base": 18764.6, "taker_buy_quote": 6772.1825 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.361, "high": 0.363, "low": 0.36, "close": 0.363, "volume": 37199.5, "close_time": 1763614799999, "quote_volume": 13451.5671, "trades": 202, "taker_buy_base": 18113.5, "taker_buy_quote": 6553.8915 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.362, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 14167.3, "close_time": 1763618399999, "quote_volume": 5130.1796, "trades": 125, "taker_buy_base": 4361.0, "taker_buy_quote": 1582.325 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.361, "high": 0.364, "low": 0.36, "close": 0.362, "volume": 30916.3, "close_time": 1763621999999, "quote_volume": 11185.5932, "trades": 174, "taker_buy_base": 16803.6, "taker_buy_quote": 6083.0153 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.361, "high": 0.365, "low": 0.361, "close": 0.363, "volume": 85566.0, "close_time": 1763625599999, "quote_volume": 31043.0902, "trades": 280, "taker_buy_base": 57474.3, "taker_buy_quote": 20858.1444 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.363, "high": 0.364, "low": 0.361, "close": 0.363, "volume": 113387.5, "close_time": 1763629199999, "quote_volume": 41107.764, "trades": 383, "taker_buy_base": 63689.0, "taker_buy_quote": 23111.5728 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.363, "high": 0.363, "low": 0.36, "close": 0.362, "volume": 70171.6, "close_time": 1763632799999, "quote_volume": 25375.8736, "trades": 290, "taker_buy_base": 44504.8, "taker_buy_quote": 16101.6363 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.363, "high": 0.365, "low": 0.361, "close": 0.363, "volume": 57655.3, "close_time": 1763636399999, "quote_volume": 20895.3548, "trades": 213, "taker_buy_base": 23174.4, "taker_buy_quote": 8408.2263 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.362, "high": 0.364, "low": 0.361, "close": 0.362, "volume": 58998.9, "close_time": 1763639999999, "quote_volume": 21359.7176, "trades": 314, "taker_buy_base": 25420.7, "taker_buy_quote": 9215.7643 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.361, "high": 0.368, "low": 0.361, "close": 0.368, "volume": 173426.3, "close_time": 1763643599999, "quote_volume": 63145.9378, "trades": 546, "taker_buy_base": 104568.2, "taker_buy_quote": 38123.3677 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.368, "high": 0.37, "low": 0.366, "close": 0.37, "volume": 124755.5, "close_time": 1763647199999, "quote_volume": 45882.7858, "trades": 649, "taker_buy_base": 69888.3, "taker_buy_quote": 25722.2292 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.37, "high": 0.374, "low": 0.364, "close": 0.373, "volume": 140150.4, "close_time": 1763650799999, "quote_volume": 51822.3496, "trades": 568, "taker_buy_base": 72806.6, "taker_buy_quote": 26955.7499 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.373, "high": 0.373, "low": 0.361, "close": 0.361, "volume": 128642.7, "close_time": 1763654399999, "quote_volume": 47265.2078, "trades": 584, "taker_buy_base": 54121.2, "taker_buy_quote": 19891.6657 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.361, "high": 0.365, "low": 0.356, "close": 0.357, "volume": 225082.5, "close_time": 1763657999999, "quote_volume": 80971.3049, "trades": 1129, "taker_buy_base": 106229.7, "taker_buy_quote": 38238.3373 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.357, "high": 0.358, "low": 0.35, "close": 0.354, "volume": 130549.8, "close_time": 1763661599999, "quote_volume": 46112.0562, "trades": 572, "taker_buy_base": 45956.1, "taker_buy_quote": 16242.3332 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.353, "high": 0.357, "low": 0.353, "close": 0.353, "volume": 31252.9, "close_time": 1763665199999, "quote_volume": 11098.8109, "trades": 239, "taker_buy_base": 10044.3, "taker_buy_quote": 3567.5815 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.353, "high": 0.355, "low": 0.35, "close": 0.355, "volume": 95136.5, "close_time": 1763668799999, "quote_volume": 33474.7309, "trades": 406, "taker_buy_base": 54087.8, "taker_buy_quote": 19027.0591 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.355, "high": 0.356, "low": 0.351, "close": 0.354, "volume": 62319.4, "close_time": 1763672399999, "quote_volume": 22068.0824, "trades": 267, "taker_buy_base": 35159.1, "taker_buy_quote": 12453.3545 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.353, "high": 0.358, "low": 0.353, "close": 0.357, "volume": 32586.2, "close_time": 1763675999999, "quote_volume": 11595.2747, "trades": 199, "taker_buy_base": 17806.8, "taker_buy_quote": 6338.7514 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.356, "high": 0.36, "low": 0.356, "close": 0.359, "volume": 17784.8, "close_time": 1763679599999, "quote_volume": 6371.6956, "trades": 180, "taker_buy_base": 11602.4, "taker_buy_quote": 4158.3205 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.359, "high": 0.359, "low": 0.353, "close": 0.355, "volume": 39789.9, "close_time": 1763683199999, "quote_volume": 14143.5348, "trades": 318, "taker_buy_base": 20459.8, "taker_buy_quote": 7273.3542 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.355, "high": 0.357, "low": 0.353, "close": 0.357, "volume": 63489.3, "close_time": 1763686799999, "quote_volume": 22544.5371, "trades": 297, "taker_buy_base": 35374.4, "taker_buy_quote": 12566.8707 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.357, "high": 0.359, "low": 0.356, "close": 0.359, "volume": 42678.2, "close_time": 1763690399999, "quote_volume": 15283.1113, "trades": 248, "taker_buy_base": 26629.3, "taker_buy_quote": 9538.7784 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.358, "high": 0.359, "low": 0.35, "close": 0.35, "volume": 43296.5, "close_time": 1763693999999, "quote_volume": 15387.7197, "trades": 279, "taker_buy_base": 17288.8, "taker_buy_quote": 6147.4858 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.351, "high": 0.356, "low": 0.35, "close": 0.352, "volume": 72402.6, "close_time": 1763697599999, "quote_volume": 25598.1682, "trades": 285, "taker_buy_base": 18944.3, "taker_buy_quote": 6684.0319 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.352, "high": 0.354, "low": 0.348, "close": 0.352, "volume": 85663.4, "close_time": 1763701199999, "quote_volume": 29999.4962, "trades": 360, "taker_buy_base": 41152.9, "taker_buy_quote": 14409.6456 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.352, "high": 0.353, "low": 0.349, "close": 0.349, "volume": 23655.8, "close_time": 1763704799999, "quote_volume": 8293.1724, "trades": 192, "taker_buy_base": 13360.6, "taker_buy_quote": 4687.0956 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.35, "high": 0.351, "low": 0.348, "close": 0.35, "volume": 37812.2, "close_time": 1763708399999, "quote_volume": 13221.2095, "trades": 229, "taker_buy_base": 19050.7, "taker_buy_quote": 6665.8388 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.35, "high": 0.351, "low": 0.325, "close": 0.337, "volume": 297219.2, "close_time": 1763711999999, "quote_volume": 100393.1582, "trades": 1072, "taker_buy_base": 125168.7, "taker_buy_quote": 42233.3856 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.337, "high": 0.34, "low": 0.332, "close": 0.332, "volume": 124642.4, "close_time": 1763715599999, "quote_volume": 41800.0141, "trades": 611, "taker_buy_base": 56121.9, "taker_buy_quote": 18829.9371 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.332, "high": 0.333, "low": 0.321, "close": 0.323, "volume": 103301.2, "close_time": 1763719199999, "quote_volume": 33894.1137, "trades": 528, "taker_buy_base": 47187.8, "taker_buy_quote": 15566.7606 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.324, "high": 0.33, "low": 0.321, "close": 0.328, "volume": 88876.6, "close_time": 1763722799999, "quote_volume": 29013.1667, "trades": 491, "taker_buy_base": 43053.8, "taker_buy_quote": 14048.2012 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.327, "high": 0.33, "low": 0.323, "close": 0.325, "volume": 69073.7, "close_time": 1763726399999, "quote_volume": 22556.5042, "trades": 265, "taker_buy_base": 31858.2, "taker_buy_quote": 10433.3636 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.325, "high": 0.334, "low": 0.32, "close": 0.331, "volume": 103567.5, "close_time": 1763729999999, "quote_volume": 33807.4363, "trades": 486, "taker_buy_base": 56945.8, "taker_buy_quote": 18575.747 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.33, "high": 0.333, "low": 0.328, "close": 0.332, "volume": 114533.7, "close_time": 1763733599999, "quote_volume": 37865.1033, "trades": 360, "taker_buy_base": 69499.8, "taker_buy_quote": 22968.6185 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.331, "high": 0.335, "low": 0.328, "close": 0.335, "volume": 70227.0, "close_time": 1763737199999, "quote_volume": 23283.2207, "trades": 396, "taker_buy_base": 34119.4, "taker_buy_quote": 11327.9862 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.334, "high": 0.335, "low": 0.33, "close": 0.33, "volume": 77632.7, "close_time": 1763740799999, "quote_volume": 25726.0648, "trades": 361, "taker_buy_base": 35901.9, "taker_buy_quote": 11902.2028 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.33, "high": 0.335, "low": 0.328, "close": 0.334, "volume": 45843.4, "close_time": 1763744399999, "quote_volume": 15211.2958, "trades": 287, "taker_buy_base": 31433.7, "taker_buy_quote": 10442.0209 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.335, "high": 0.336, "low": 0.331, "close": 0.332, "volume": 61328.9, "close_time": 1763747999999, "quote_volume": 20530.5106, "trades": 422, "taker_buy_base": 26165.0, "taker_buy_quote": 8772.2421 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.332, "high": 0.334, "low": 0.327, "close": 0.332, "volume": 58371.0, "close_time": 1763751599999, "quote_volume": 19345.5284, "trades": 443, "taker_buy_base": 35245.0, "taker_buy_quote": 11689.9308 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.333, "high": 0.335, "low": 0.33, "close": 0.332, "volume": 103144.3, "close_time": 1763755199999, "quote_volume": 34240.7269, "trades": 745, "taker_buy_base": 51540.1, "taker_buy_quote": 17126.0655 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.332, "high": 0.397, "low": 0.328, "close": 0.389, "volume": 1849996.9, "close_time": 1763758799999, "quote_volume": 672978.638, "trades": 4869, "taker_buy_base": 1120780.1, "taker_buy_quote": 407795.5058 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.391, "high": 0.398, "low": 0.319, "close": 0.327, "volume": 2301598.2, "close_time": 1763762399999, "quote_volume": 791469.576, "trades": 6266, "taker_buy_base": 1036636.5, "taker_buy_quote": 356411.7221 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.327, "high": 0.332, "low": 0.324, "close": 0.326, "volume": 218334.1, "close_time": 1763765999999, "quote_volume": 71411.661, "trades": 820, "taker_buy_base": 121234.4, "taker_buy_quote": 39670.1938 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.325, "high": 0.331, "low": 0.324, "close": 0.331, "volume": 47464.0, "close_time": 1763769599999, "quote_volume": 15574.0047, "trades": 280, "taker_buy_base": 33650.4, "taker_buy_quote": 11049.8358 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.33, "high": 0.333, "low": 0.329, "close": 0.331, "volume": 58921.4, "close_time": 1763773199999, "quote_volume": 19508.5252, "trades": 305, "taker_buy_base": 31876.9, "taker_buy_quote": 10559.8313 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.332, "high": 0.333, "low": 0.33, "close": 0.333, "volume": 37091.4, "close_time": 1763776799999, "quote_volume": 12305.5881, "trades": 354, "taker_buy_base": 17411.8, "taker_buy_quote": 5787.31 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.333, "high": 0.334, "low": 0.33, "close": 0.331, "volume": 25152.8, "close_time": 1763780399999, "quote_volume": 8346.9752, "trades": 248, "taker_buy_base": 13919.8, "taker_buy_quote": 4625.8557 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.33, "high": 0.331, "low": 0.325, "close": 0.326, "volume": 79643.0, "close_time": 1763783999999, "quote_volume": 26078.8328, "trades": 310, "taker_buy_base": 22180.8, "taker_buy_quote": 7262.4114 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.327, "high": 0.327, "low": 0.321, "close": 0.325, "volume": 124131.0, "close_time": 1763787599999, "quote_volume": 40253.1798, "trades": 550, "taker_buy_base": 63051.2, "taker_buy_quote": 20483.7712 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.325, "high": 0.326, "low": 0.321, "close": 0.324, "volume": 41123.1, "close_time": 1763791199999, "quote_volume": 13292.9708, "trades": 296, "taker_buy_base": 17305.0, "taker_buy_quote": 5593.1221 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.323, "high": 0.327, "low": 0.321, "close": 0.326, "volume": 32124.2, "close_time": 1763794799999, "quote_volume": 10420.8181, "trades": 214, "taker_buy_base": 16904.9, "taker_buy_quote": 5490.5156 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.326, "high": 0.329, "low": 0.324, "close": 0.328, "volume": 50529.5, "close_time": 1763798399999, "quote_volume": 16510.3981, "trades": 280, "taker_buy_base": 27846.7, "taker_buy_quote": 9098.9912 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.328, "high": 0.328, "low": 0.32, "close": 0.322, "volume": 56296.7, "close_time": 1763801999999, "quote_volume": 18155.7795, "trades": 301, "taker_buy_base": 24941.1, "taker_buy_quote": 8048.7017 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.323, "high": 0.326, "low": 0.321, "close": 0.322, "volume": 83147.0, "close_time": 1763805599999, "quote_volume": 26899.134, "trades": 372, "taker_buy_base": 28411.6, "taker_buy_quote": 9202.8149 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.322, "high": 0.324, "low": 0.32, "close": 0.324, "volume": 110502.4, "close_time": 1763809199999, "quote_volume": 35604.8885, "trades": 383, "taker_buy_base": 62553.1, "taker_buy_quote": 20158.5949 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.323, "high": 0.328, "low": 0.322, "close": 0.326, "volume": 99851.6, "close_time": 1763812799999, "quote_volume": 32474.8335, "trades": 393, "taker_buy_base": 48608.4, "taker_buy_quote": 15827.8866 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.325, "high": 0.326, "low": 0.322, "close": 0.324, "volume": 33136.3, "close_time": 1763816399999, "quote_volume": 10728.3917, "trades": 224, "taker_buy_base": 17691.5, "taker_buy_quote": 5729.6636 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.323, "high": 0.327, "low": 0.322, "close": 0.325, "volume": 55705.1, "close_time": 1763819999999, "quote_volume": 18073.2386, "trades": 297, "taker_buy_base": 27305.9, "taker_buy_quote": 8873.0236 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.325, "high": 0.329, "low": 0.324, "close": 0.326, "volume": 76713.0, "close_time": 1763823599999, "quote_volume": 25022.7615, "trades": 340, "taker_buy_base": 37569.5, "taker_buy_quote": 12262.7193 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.325, "high": 0.327, "low": 0.323, "close": 0.325, "volume": 107887.0, "close_time": 1763827199999, "quote_volume": 35057.98, "trades": 286, "taker_buy_base": 26876.2, "taker_buy_quote": 8745.2686 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.324, "high": 0.335, "low": 0.323, "close": 0.33, "volume": 420337.9, "close_time": 1763830799999, "quote_volume": 139123.872, "trades": 793, "taker_buy_base": 247148.5, "taker_buy_quote": 81810.2274 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.33, "high": 0.33, "low": 0.324, "close": 0.326, "volume": 202921.0, "close_time": 1763834399999, "quote_volume": 66209.8228, "trades": 493, "taker_buy_base": 68300.3, "taker_buy_quote": 22325.4531 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.326, "high": 0.326, "low": 0.321, "close": 0.324, "volume": 59140.7, "close_time": 1763837999999, "quote_volume": 19112.4364, "trades": 330, "taker_buy_base": 33313.8, "taker_buy_quote": 10769.2914 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.323, "high": 0.325, "low": 0.322, "close": 0.324, "volume": 61578.5, "close_time": 1763841599999, "quote_volume": 19936.8581, "trades": 374, "taker_buy_base": 29434.8, "taker_buy_quote": 9539.7928 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.325, "high": 0.326, "low": 0.322, "close": 0.324, "volume": 28526.9, "close_time": 1763845199999, "quote_volume": 9229.304, "trades": 263, "taker_buy_base": 13108.1, "taker_buy_quote": 4247.2467 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.324, "high": 0.328, "low": 0.322, "close": 0.327, "volume": 81460.8, "close_time": 1763848799999, "quote_volume": 26485.3376, "trades": 276, "taker_buy_base": 45748.1, "taker_buy_quote": 14888.2289 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.327, "high": 0.333, "low": 0.326, "close": 0.329, "volume": 122263.0, "close_time": 1763852399999, "quote_volume": 40327.977, "trades": 331, "taker_buy_base": 59146.1, "taker_buy_quote": 19545.0237 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.33, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 23666.6, "close_time": 1763855999999, "quote_volume": 7778.8266, "trades": 164, "taker_buy_base": 9392.8, "taker_buy_quote": 3091.5169 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.329, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 21474.5, "close_time": 1763859599999, "quote_volume": 7051.3698, "trades": 129, "taker_buy_base": 7932.0, "taker_buy_quote": 2607.6683 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.327, "high": 0.33, "low": 0.327, "close": 0.329, "volume": 16864.4, "close_time": 1763863199999, "quote_volume": 5542.7144, "trades": 123, "taker_buy_base": 7264.1, "taker_buy_quote": 2391.0018 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 14028.3, "close_time": 1763866799999, "quote_volume": 4614.2479, "trades": 133, "taker_buy_base": 7299.9, "taker_buy_quote": 2404.3496 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.328, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 18697.8, "close_time": 1763870399999, "quote_volume": 6134.5215, "trades": 149, "taker_buy_base": 9319.5, "taker_buy_quote": 3060.1237 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.328, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 29972.8, "close_time": 1763873999999, "quote_volume": 9836.1121, "trades": 182, "taker_buy_base": 15916.8, "taker_buy_quote": 5228.8999 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 36597.4, "close_time": 1763877599999, "quote_volume": 12004.1599, "trades": 170, "taker_buy_base": 26008.4, "taker_buy_quote": 8533.5777 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 19829.3, "close_time": 1763881199999, "quote_volume": 6498.5974, "trades": 177, "taker_buy_base": 8107.6, "taker_buy_quote": 2661.9044 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.328, "high": 0.33, "low": 0.325, "close": 0.33, "volume": 39732.7, "close_time": 1763884799999, "quote_volume": 13005.9583, "trades": 217, "taker_buy_base": 24079.0, "taker_buy_quote": 7892.28 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.33, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 33890.2, "close_time": 1763888399999, "quote_volume": 11145.2701, "trades": 191, "taker_buy_base": 10497.6, "taker_buy_quote": 3456.9164 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 21794.0, "close_time": 1763891999999, "quote_volume": 7177.4711, "trades": 188, "taker_buy_base": 13549.6, "taker_buy_quote": 4465.6186 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.329, "high": 0.332, "low": 0.328, "close": 0.331, "volume": 41362.5, "close_time": 1763895599999, "quote_volume": 13659.8225, "trades": 193, "taker_buy_base": 23000.7, "taker_buy_quote": 7600.5136 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.33, "high": 0.337, "low": 0.328, "close": 0.331, "volume": 148390.7, "close_time": 1763899199999, "quote_volume": 49249.2616, "trades": 382, "taker_buy_base": 67903.1, "taker_buy_quote": 22574.3256 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.332, "high": 0.335, "low": 0.331, "close": 0.334, "volume": 59935.1, "close_time": 1763902799999, "quote_volume": 19997.7494, "trades": 250, "taker_buy_base": 42349.9, "taker_buy_quote": 14141.7555 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 28691.8, "close_time": 1763906399999, "quote_volume": 9550.8761, "trades": 176, "taker_buy_base": 14076.2, "taker_buy_quote": 4690.2755 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.333, "high": 0.334, "low": 0.328, "close": 0.328, "volume": 80624.3, "close_time": 1763909999999, "quote_volume": 26680.6653, "trades": 260, "taker_buy_base": 36038.0, "taker_buy_quote": 11946.525 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.328, "high": 0.332, "low": 0.328, "close": 0.331, "volume": 42809.3, "close_time": 1763913599999, "quote_volume": 14114.8644, "trades": 197, "taker_buy_base": 21479.0, "taker_buy_quote": 7086.5064 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.331, "high": 0.337, "low": 0.329, "close": 0.329, "volume": 176918.9, "close_time": 1763917199999, "quote_volume": 58877.9771, "trades": 469, "taker_buy_base": 83626.4, "taker_buy_quote": 27912.7649 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.329, "high": 0.332, "low": 0.328, "close": 0.332, "volume": 46006.9, "close_time": 1763920799999, "quote_volume": 15180.3612, "trades": 217, "taker_buy_base": 33511.6, "taker_buy_quote": 11060.5776 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 21723.7, "close_time": 1763924399999, "quote_volume": 7206.0079, "trades": 158, "taker_buy_base": 9405.0, "taker_buy_quote": 3123.1097 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.331, "high": 0.334, "low": 0.331, "close": 0.333, "volume": 29419.3, "close_time": 1763927999999, "quote_volume": 9797.8008, "trades": 187, "taker_buy_base": 15612.8, "taker_buy_quote": 5206.7771 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 22793.5, "close_time": 1763931599999, "quote_volume": 7556.4039, "trades": 129, "taker_buy_base": 12441.6, "taker_buy_quote": 4125.7531 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.331, "high": 0.332, "low": 0.327, "close": 0.33, "volume": 88200.8, "close_time": 1763935199999, "quote_volume": 29050.0065, "trades": 217, "taker_buy_base": 26418.2, "taker_buy_quote": 8742.8129 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.329, "high": 0.331, "low": 0.328, "close": 0.331, "volume": 30388.4, "close_time": 1763938799999, "quote_volume": 10015.4637, "trades": 190, "taker_buy_base": 21477.0, "taker_buy_quote": 7081.8578 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.33, "high": 0.331, "low": 0.327, "close": 0.328, "volume": 20006.7, "close_time": 1763942399999, "quote_volume": 6572.9228, "trades": 155, "taker_buy_base": 10263.5, "taker_buy_quote": 3375.0391 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.327, "high": 0.329, "low": 0.326, "close": 0.327, "volume": 64231.5, "close_time": 1763945999999, "quote_volume": 21021.8334, "trades": 218, "taker_buy_base": 29260.9, "taker_buy_quote": 9580.1396 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.327, "high": 0.331, "low": 0.327, "close": 0.33, "volume": 24489.0, "close_time": 1763949599999, "quote_volume": 8055.4243, "trades": 179, "taker_buy_base": 13916.8, "taker_buy_quote": 4580.4107 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.33, "high": 0.335, "low": 0.329, "close": 0.332, "volume": 75524.6, "close_time": 1763953199999, "quote_volume": 25079.2071, "trades": 306, "taker_buy_base": 45779.8, "taker_buy_quote": 15203.2064 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.331, "high": 0.333, "low": 0.33, "close": 0.331, "volume": 65672.3, "close_time": 1763956799999, "quote_volume": 21794.6756, "trades": 271, "taker_buy_base": 44513.0, "taker_buy_quote": 14776.5727 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.331, "high": 0.332, "low": 0.328, "close": 0.33, "volume": 20804.1, "close_time": 1763960399999, "quote_volume": 6864.308, "trades": 147, "taker_buy_base": 10482.6, "taker_buy_quote": 3461.883 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.33, "high": 0.334, "low": 0.329, "close": 0.332, "volume": 37090.1, "close_time": 1763963999999, "quote_volume": 12292.0855, "trades": 224, "taker_buy_base": 21023.4, "taker_buy_quote": 6964.3527 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.331, "high": 0.332, "low": 0.329, "close": 0.331, "volume": 22922.5, "close_time": 1763967599999, "quote_volume": 7575.1518, "trades": 162, "taker_buy_base": 11693.9, "taker_buy_quote": 3866.9242 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.33, "high": 0.334, "low": 0.33, "close": 0.333, "volume": 49271.1, "close_time": 1763971199999, "quote_volume": 16375.5172, "trades": 249, "taker_buy_base": 22299.3, "taker_buy_quote": 7412.9006 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.333, "high": 0.333, "low": 0.329, "close": 0.332, "volume": 53870.9, "close_time": 1763974799999, "quote_volume": 17846.0162, "trades": 197, "taker_buy_base": 11907.8, "taker_buy_quote": 3945.0224 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.332, "high": 0.332, "low": 0.321, "close": 0.323, "volume": 86426.6, "close_time": 1763978399999, "quote_volume": 28151.2064, "trades": 456, "taker_buy_base": 28861.7, "taker_buy_quote": 9414.3244 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.323, "high": 0.33, "low": 0.322, "close": 0.33, "volume": 91249.2, "close_time": 1763981999999, "quote_volume": 29789.5884, "trades": 530, "taker_buy_base": 49826.3, "taker_buy_quote": 16303.3321 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.33, "high": 0.33, "low": 0.327, "close": 0.329, "volume": 30919.4, "close_time": 1763985599999, "quote_volume": 10166.8327, "trades": 404, "taker_buy_base": 19188.3, "taker_buy_quote": 6312.3696 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.329, "high": 0.331, "low": 0.328, "close": 0.33, "volume": 36068.2, "close_time": 1763989199999, "quote_volume": 11888.5553, "trades": 230, "taker_buy_base": 16653.7, "taker_buy_quote": 5490.9859 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.33, "high": 0.332, "low": 0.329, "close": 0.331, "volume": 30906.3, "close_time": 1763992799999, "quote_volume": 10218.5908, "trades": 184, "taker_buy_base": 19618.9, "taker_buy_quote": 6489.8513 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.33, "high": 0.332, "low": 0.328, "close": 0.331, "volume": 50435.5, "close_time": 1763996399999, "quote_volume": 16633.9813, "trades": 267, "taker_buy_base": 28101.2, "taker_buy_quote": 9272.6689 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.332, "high": 0.335, "low": 0.331, "close": 0.334, "volume": 47597.2, "close_time": 1763999999999, "quote_volume": 15824.206, "trades": 266, "taker_buy_base": 23660.8, "taker_buy_quote": 7870.1828 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.333, "high": 0.337, "low": 0.333, "close": 0.335, "volume": 87386.0, "close_time": 1764003599999, "quote_volume": 29254.075, "trades": 357, "taker_buy_base": 38877.2, "taker_buy_quote": 13013.9576 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.334, "high": 0.337, "low": 0.333, "close": 0.337, "volume": 107126.3, "close_time": 1764007199999, "quote_volume": 35921.3202, "trades": 401, "taker_buy_base": 57004.4, "taker_buy_quote": 19133.6357 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.337, "volume": 61496.1, "close_time": 1764010799999, "quote_volume": 20707.9678, "trades": 357, "taker_buy_base": 40063.5, "taker_buy_quote": 13497.8406 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.337, "high": 0.338, "low": 0.334, "close": 0.336, "volume": 65334.5, "close_time": 1764014399999, "quote_volume": 21982.0101, "trades": 317, "taker_buy_base": 30302.8, "taker_buy_quote": 10205.2786 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.337, "volume": 49983.4, "close_time": 1764017999999, "quote_volume": 16818.1626, "trades": 300, "taker_buy_base": 25338.9, "taker_buy_quote": 8531.9742 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.336, "high": 0.338, "low": 0.334, "close": 0.335, "volume": 29051.4, "close_time": 1764021599999, "quote_volume": 9759.4657, "trades": 228, "taker_buy_base": 13506.8, "taker_buy_quote": 4545.0294 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 25401.1, "close_time": 1764025199999, "quote_volume": 8503.8427, "trades": 187, "taker_buy_base": 17504.6, "taker_buy_quote": 5864.8651 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 10668.6, "close_time": 1764028799999, "quote_volume": 3566.099, "trades": 152, "taker_buy_base": 7460.8, "taker_buy_quote": 2497.5771 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.335, "high": 0.336, "low": 0.333, "close": 0.335, "volume": 35279.5, "close_time": 1764032399999, "quote_volume": 11801.999, "trades": 227, "taker_buy_base": 21727.6, "taker_buy_quote": 7272.2582 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.335, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 18024.9, "close_time": 1764035999999, "quote_volume": 6037.6995, "trades": 167, "taker_buy_base": 6393.5, "taker_buy_quote": 2145.2525 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.334, "high": 0.335, "low": 0.332, "close": 0.335, "volume": 35834.7, "close_time": 1764039599999, "quote_volume": 11957.083, "trades": 187, "taker_buy_base": 22850.0, "taker_buy_quote": 7628.5364 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.335, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 15503.6, "close_time": 1764043199999, "quote_volume": 5183.1382, "trades": 159, "taker_buy_base": 7725.3, "taker_buy_quote": 2585.7773 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 15541.3, "close_time": 1764046799999, "quote_volume": 5197.3161, "trades": 143, "taker_buy_base": 11173.3, "taker_buy_quote": 3739.6929 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 15848.7, "close_time": 1764050399999, "quote_volume": 5299.5957, "trades": 142, "taker_buy_base": 8037.4, "taker_buy_quote": 2690.8177 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.334, "high": 0.335, "low": 0.33, "close": 0.331, "volume": 47041.0, "close_time": 1764053999999, "quote_volume": 15664.3496, "trades": 252, "taker_buy_base": 17427.8, "taker_buy_quote": 5821.5786 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.331, "high": 0.333, "low": 0.33, "close": 0.333, "volume": 48701.3, "close_time": 1764057599999, "quote_volume": 16152.3996, "trades": 268, "taker_buy_base": 23801.2, "taker_buy_quote": 7897.801 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.332, "high": 0.334, "low": 0.33, "close": 0.331, "volume": 77236.8, "close_time": 1764061199999, "quote_volume": 25630.2915, "trades": 272, "taker_buy_base": 18968.8, "taker_buy_quote": 6306.5757 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.33, "high": 0.335, "low": 0.33, "close": 0.333, "volume": 62463.5, "close_time": 1764064799999, "quote_volume": 20734.4238, "trades": 339, "taker_buy_base": 36702.7, "taker_buy_quote": 12198.4969 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.332, "high": 0.337, "low": 0.331, "close": 0.337, "volume": 72018.3, "close_time": 1764068399999, "quote_volume": 24080.58, "trades": 685, "taker_buy_base": 49536.2, "taker_buy_quote": 16576.0947 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.336, "volume": 56499.7, "close_time": 1764071999999, "quote_volume": 19029.7216, "trades": 533, "taker_buy_base": 36339.2, "taker_buy_quote": 12249.3268 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.337, "high": 0.339, "low": 0.334, "close": 0.338, "volume": 70861.3, "close_time": 1764075599999, "quote_volume": 23830.7178, "trades": 554, "taker_buy_base": 33372.3, "taker_buy_quote": 11239.1434 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.337, "high": 0.339, "low": 0.335, "close": 0.335, "volume": 31150.1, "close_time": 1764079199999, "quote_volume": 10493.0466, "trades": 220, "taker_buy_base": 17272.8, "taker_buy_quote": 5819.4703 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.335, "high": 0.337, "low": 0.332, "close": 0.335, "volume": 53024.0, "close_time": 1764082799999, "quote_volume": 17761.1509, "trades": 276, "taker_buy_base": 30133.3, "taker_buy_quote": 10101.2236 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.334, "high": 0.338, "low": 0.332, "close": 0.336, "volume": 40715.1, "close_time": 1764086399999, "quote_volume": 13644.9502, "trades": 232, "taker_buy_base": 18622.4, "taker_buy_quote": 6246.0717 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.337, "volume": 48319.1, "close_time": 1764089999999, "quote_volume": 16297.9665, "trades": 233, "taker_buy_base": 25874.1, "taker_buy_quote": 8738.861 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.337, "high": 0.34, "low": 0.336, "close": 0.338, "volume": 22881.4, "close_time": 1764093599999, "quote_volume": 7732.5923, "trades": 163, "taker_buy_base": 11067.5, "taker_buy_quote": 3740.9895 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 29631.7, "close_time": 1764097199999, "quote_volume": 10018.955, "trades": 206, "taker_buy_base": 17238.7, "taker_buy_quote": 5832.7886 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.338, "high": 0.339, "low": 0.335, "close": 0.338, "volume": 37913.2, "close_time": 1764100799999, "quote_volume": 12764.0898, "trades": 265, "taker_buy_base": 18307.8, "taker_buy_quote": 6170.6396 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 33991.0, "close_time": 1764104399999, "quote_volume": 11492.3617, "trades": 197, "taker_buy_base": 17462.0, "taker_buy_quote": 5907.0313 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.338, "high": 0.339, "low": 0.335, "close": 0.336, "volume": 51487.3, "close_time": 1764107999999, "quote_volume": 17342.448, "trades": 254, "taker_buy_base": 17296.6, "taker_buy_quote": 5833.6543 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.335, "high": 0.339, "low": 0.335, "close": 0.339, "volume": 19874.0, "close_time": 1764111599999, "quote_volume": 6686.0551, "trades": 174, "taker_buy_base": 11435.4, "taker_buy_quote": 3850.0492 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 23423.6, "close_time": 1764115199999, "quote_volume": 7920.0025, "trades": 165, "taker_buy_base": 4442.4, "taker_buy_quote": 1505.5714 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 13666.1, "close_time": 1764118799999, "quote_volume": 4609.9603, "trades": 157, "taker_buy_base": 4484.6, "taker_buy_quote": 1515.7948 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.338, "volume": 26000.0, "close_time": 1764122399999, "quote_volume": 8776.1938, "trades": 205, "taker_buy_base": 12691.8, "taker_buy_quote": 4286.283 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 13924.1, "close_time": 1764125999999, "quote_volume": 4711.7222, "trades": 141, "taker_buy_base": 8127.6, "taker_buy_quote": 2752.6712 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 35232.8, "close_time": 1764129599999, "quote_volume": 11918.7518, "trades": 219, "taker_buy_base": 18505.6, "taker_buy_quote": 6266.1173 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 17146.2, "close_time": 1764133199999, "quote_volume": 5799.6767, "trades": 144, "taker_buy_base": 8558.3, "taker_buy_quote": 2899.5071 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 28084.6, "close_time": 1764136799999, "quote_volume": 9489.2071, "trades": 165, "taker_buy_base": 17355.1, "taker_buy_quote": 5866.8364 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.338, "high": 0.347, "low": 0.337, "close": 0.342, "volume": 195129.2, "close_time": 1764140399999, "quote_volume": 66761.4821, "trades": 647, "taker_buy_base": 105340.3, "taker_buy_quote": 36064.3486 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.342, "high": 0.345, "low": 0.338, "close": 0.341, "volume": 194917.0, "close_time": 1764143999999, "quote_volume": 66698.7699, "trades": 690, "taker_buy_base": 97744.7, "taker_buy_quote": 33502.2814 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.341, "high": 0.343, "low": 0.336, "close": 0.341, "volume": 152453.5, "close_time": 1764147599999, "quote_volume": 51840.0891, "trades": 476, "taker_buy_base": 58318.4, "taker_buy_quote": 19869.3525 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.341, "high": 0.363, "low": 0.34, "close": 0.342, "volume": 1288153.2, "close_time": 1764151199999, "quote_volume": 450867.9773, "trades": 2735, "taker_buy_base": 755609.6, "taker_buy_quote": 265092.1508 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.343, "high": 0.346, "low": 0.336, "close": 0.339, "volume": 345263.7, "close_time": 1764154799999, "quote_volume": 117411.1634, "trades": 908, "taker_buy_base": 110538.0, "taker_buy_quote": 37648.2529 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.34, "high": 0.34, "low": 0.333, "close": 0.334, "volume": 165139.6, "close_time": 1764158399999, "quote_volume": 55371.2902, "trades": 468, "taker_buy_base": 62058.3, "taker_buy_quote": 20855.7729 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.335, "high": 0.337, "low": 0.329, "close": 0.334, "volume": 204151.9, "close_time": 1764161999999, "quote_volume": 67866.8441, "trades": 684, "taker_buy_base": 89996.6, "taker_buy_quote": 29958.7967 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.333, "high": 0.336, "low": 0.332, "close": 0.336, "volume": 40759.3, "close_time": 1764165599999, "quote_volume": 13594.6676, "trades": 265, "taker_buy_base": 19426.3, "taker_buy_quote": 6493.5525 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.336, "high": 0.337, "low": 0.333, "close": 0.334, "volume": 47339.3, "close_time": 1764169199999, "quote_volume": 15877.3063, "trades": 321, "taker_buy_base": 15234.1, "taker_buy_quote": 5118.1365 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.334, "high": 0.335, "low": 0.332, "close": 0.333, "volume": 35848.6, "close_time": 1764172799999, "quote_volume": 11959.2589, "trades": 228, "taker_buy_base": 21838.8, "taker_buy_quote": 7289.6236 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.334, "high": 0.337, "low": 0.333, "close": 0.336, "volume": 40388.7, "close_time": 1764176399999, "quote_volume": 13548.0142, "trades": 202, "taker_buy_base": 17616.7, "taker_buy_quote": 5908.3516 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.336, "high": 0.34, "low": 0.333, "close": 0.339, "volume": 97732.9, "close_time": 1764179999999, "quote_volume": 32956.6372, "trades": 405, "taker_buy_base": 53879.0, "taker_buy_quote": 18174.695 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 56085.8, "close_time": 1764183599999, "quote_volume": 19003.8802, "trades": 282, "taker_buy_base": 35286.1, "taker_buy_quote": 11962.6536 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 52049.0, "close_time": 1764187199999, "quote_volume": 17584.995, "trades": 246, "taker_buy_base": 29593.1, "taker_buy_quote": 10007.988 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 26091.7, "close_time": 1764190799999, "quote_volume": 8821.703, "trades": 186, "taker_buy_base": 18241.2, "taker_buy_quote": 6170.2472 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.339, "high": 0.34, "low": 0.337, "close": 0.339, "volume": 26985.2, "close_time": 1764194399999, "quote_volume": 9138.4382, "trades": 214, "taker_buy_base": 11136.5, "taker_buy_quote": 3778.0516 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.339, "high": 0.34, "low": 0.337, "close": 0.34, "volume": 20877.5, "close_time": 1764197999999, "quote_volume": 7069.2685, "trades": 163, "taker_buy_base": 11743.8, "taker_buy_quote": 3983.2609 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 16532.1, "close_time": 1764201599999, "quote_volume": 5608.7155, "trades": 122, "taker_buy_base": 4333.6, "taker_buy_quote": 1473.424 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 15789.1, "close_time": 1764205199999, "quote_volume": 5354.0304, "trades": 159, "taker_buy_base": 6313.0, "taker_buy_quote": 2143.1336 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 24497.6, "close_time": 1764208799999, "quote_volume": 8311.8045, "trades": 187, "taker_buy_base": 13152.1, "taker_buy_quote": 4464.8191 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 12779.5, "close_time": 1764212399999, "quote_volume": 4336.8416, "trades": 154, "taker_buy_base": 7664.7, "taker_buy_quote": 2603.7449 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.339, "high": 0.341, "low": 0.338, "close": 0.339, "volume": 16022.7, "close_time": 1764215999999, "quote_volume": 5440.8882, "trades": 138, "taker_buy_base": 7240.0, "taker_buy_quote": 2459.8909 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.338, "high": 0.348, "low": 0.337, "close": 0.344, "volume": 75722.5, "close_time": 1764219599999, "quote_volume": 25958.9022, "trades": 326, "taker_buy_base": 41261.5, "taker_buy_quote": 14163.737 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 36638.4, "close_time": 1764223199999, "quote_volume": 12584.0523, "trades": 207, "taker_buy_base": 10261.4, "taker_buy_quote": 3532.1843 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 48426.5, "close_time": 1764226799999, "quote_volume": 16636.5603, "trades": 208, "taker_buy_base": 18730.0, "taker_buy_quote": 6444.6496 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.343, "high": 0.346, "low": 0.343, "close": 0.345, "volume": 27418.7, "close_time": 1764230399999, "quote_volume": 9447.9775, "trades": 198, "taker_buy_base": 13595.0, "taker_buy_quote": 4691.2714 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.344, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 30673.9, "close_time": 1764233999999, "quote_volume": 10513.9079, "trades": 171, "taker_buy_base": 17385.4, "taker_buy_quote": 5964.0507 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.342, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 26255.1, "close_time": 1764237599999, "quote_volume": 9008.3938, "trades": 210, "taker_buy_base": 13055.1, "taker_buy_quote": 4487.6444 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.344, "high": 0.347, "low": 0.342, "close": 0.344, "volume": 73721.3, "close_time": 1764241199999, "quote_volume": 25399.0945, "trades": 327, "taker_buy_base": 44450.0, "taker_buy_quote": 15315.2373 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.343, "high": 0.352, "low": 0.342, "close": 0.346, "volume": 289713.5, "close_time": 1764244799999, "quote_volume": 100730.863, "trades": 567, "taker_buy_base": 133288.4, "taker_buy_quote": 46362.5546 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.346, "high": 0.35, "low": 0.338, "close": 0.343, "volume": 231405.0, "close_time": 1764248399999, "quote_volume": 79446.6475, "trades": 507, "taker_buy_base": 134429.3, "taker_buy_quote": 46129.2859 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 28468.9, "close_time": 1764251999999, "quote_volume": 9764.8331, "trades": 237, "taker_buy_base": 13376.9, "taker_buy_quote": 4593.5235 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 16516.9, "close_time": 1764255599999, "quote_volume": 5657.4076, "trades": 180, "taker_buy_base": 7025.9, "taker_buy_quote": 2410.1721 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.343, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 50167.3, "close_time": 1764259199999, "quote_volume": 17209.3338, "trades": 214, "taker_buy_base": 32460.1, "taker_buy_quote": 11148.244 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.343, "high": 0.344, "low": 0.341, "close": 0.342, "volume": 26522.7, "close_time": 1764262799999, "quote_volume": 9068.29, "trades": 193, "taker_buy_base": 10554.0, "taker_buy_quote": 3614.6233 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.342, "high": 0.344, "low": 0.34, "close": 0.343, "volume": 42075.5, "close_time": 1764266399999, "quote_volume": 14382.7481, "trades": 257, "taker_buy_base": 21954.6, "taker_buy_quote": 7511.8265 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.343, "high": 0.344, "low": 0.341, "close": 0.344, "volume": 24785.5, "close_time": 1764269999999, "quote_volume": 8488.375, "trades": 194, "taker_buy_base": 10231.0, "taker_buy_quote": 3510.8308 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 28743.0, "close_time": 1764273599999, "quote_volume": 9883.6447, "trades": 177, "taker_buy_base": 16290.6, "taker_buy_quote": 5605.8924 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.343, "high": 0.345, "low": 0.342, "close": 0.345, "volume": 20489.3, "close_time": 1764277199999, "quote_volume": 7041.667, "trades": 169, "taker_buy_base": 9282.3, "taker_buy_quote": 3195.5983 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.345, "high": 0.345, "low": 0.342, "close": 0.344, "volume": 18205.3, "close_time": 1764280799999, "quote_volume": 6252.8617, "trades": 171, "taker_buy_base": 8296.5, "taker_buy_quote": 2854.0308 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.344, "high": 0.344, "low": 0.34, "close": 0.341, "volume": 82570.9, "close_time": 1764284399999, "quote_volume": 28218.2331, "trades": 231, "taker_buy_base": 26030.6, "taker_buy_quote": 8915.5203 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.341, "high": 0.342, "low": 0.339, "close": 0.339, "volume": 42840.9, "close_time": 1764287999999, "quote_volume": 14550.2509, "trades": 175, "taker_buy_base": 12573.1, "taker_buy_quote": 4270.9979 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 19303.9, "close_time": 1764291599999, "quote_volume": 6558.7239, "trades": 128, "taker_buy_base": 9385.6, "taker_buy_quote": 3192.4639 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.339, "high": 0.34, "low": 0.337, "close": 0.338, "volume": 18367.3, "close_time": 1764295199999, "quote_volume": 6213.4172, "trades": 150, "taker_buy_base": 4217.0, "taker_buy_quote": 1429.7526 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 29074.5, "close_time": 1764298799999, "quote_volume": 9795.806, "trades": 193, "taker_buy_base": 13573.0, "taker_buy_quote": 4577.0586 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.336, "volume": 49022.8, "close_time": 1764302399999, "quote_volume": 16538.3081, "trades": 195, "taker_buy_base": 13802.7, "taker_buy_quote": 4660.3779 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.336, "high": 0.337, "low": 0.334, "close": 0.334, "volume": 20419.6, "close_time": 1764305999999, "quote_volume": 6856.2404, "trades": 155, "taker_buy_base": 6781.2, "taker_buy_quote": 2283.0882 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.334, "high": 0.335, "low": 0.331, "close": 0.333, "volume": 58887.3, "close_time": 1764309599999, "quote_volume": 19598.3039, "trades": 233, "taker_buy_base": 17807.9, "taker_buy_quote": 5941.5896 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.334, "high": 0.334, "low": 0.331, "close": 0.334, "volume": 55467.3, "close_time": 1764313199999, "quote_volume": 18449.1282, "trades": 236, "taker_buy_base": 32870.2, "taker_buy_quote": 10941.3043 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 33488.8, "close_time": 1764316799999, "quote_volume": 11178.7118, "trades": 195, "taker_buy_base": 16492.0, "taker_buy_quote": 5509.1448 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.334, "high": 0.339, "low": 0.333, "close": 0.339, "volume": 33056.7, "close_time": 1764320399999, "quote_volume": 11109.5579, "trades": 189, "taker_buy_base": 15078.7, "taker_buy_quote": 5060.7296 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.338, "high": 0.339, "low": 0.336, "close": 0.339, "volume": 24957.2, "close_time": 1764323999999, "quote_volume": 8425.8866, "trades": 178, "taker_buy_base": 11957.1, "taker_buy_quote": 4042.6355 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 14747.4, "close_time": 1764327599999, "quote_volume": 4997.1219, "trades": 153, "taker_buy_base": 8707.1, "taker_buy_quote": 2954.1866 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.339, "high": 0.34, "low": 0.336, "close": 0.338, "volume": 44791.1, "close_time": 1764331199999, "quote_volume": 15138.5807, "trades": 212, "taker_buy_base": 23232.5, "taker_buy_quote": 7857.3419 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.338, "high": 0.34, "low": 0.337, "close": 0.338, "volume": 23195.7, "close_time": 1764334799999, "quote_volume": 7855.4821, "trades": 204, "taker_buy_base": 14859.1, "taker_buy_quote": 5036.1735 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.338, "high": 0.339, "low": 0.333, "close": 0.333, "volume": 182351.5, "close_time": 1764338399999, "quote_volume": 61050.645, "trades": 407, "taker_buy_base": 77208.8, "taker_buy_quote": 25855.7353 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.334, "high": 0.335, "low": 0.331, "close": 0.332, "volume": 134669.2, "close_time": 1764341999999, "quote_volume": 44851.0707, "trades": 405, "taker_buy_base": 60321.4, "taker_buy_quote": 20113.1885 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.333, "high": 0.334, "low": 0.331, "close": 0.332, "volume": 163940.0, "close_time": 1764345599999, "quote_volume": 54531.0697, "trades": 396, "taker_buy_base": 88575.5, "taker_buy_quote": 29501.7627 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 55661.4, "close_time": 1764349199999, "quote_volume": 18469.9763, "trades": 250, "taker_buy_base": 30751.0, "taker_buy_quote": 10212.2685 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 38320.2, "close_time": 1764352799999, "quote_volume": 12681.5907, "trades": 230, "taker_buy_base": 17988.8, "taker_buy_quote": 5958.4053 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.331, "high": 0.331, "low": 0.327, "close": 0.328, "volume": 63805.4, "close_time": 1764356399999, "quote_volume": 20987.5096, "trades": 282, "taker_buy_base": 27036.1, "taker_buy_quote": 8888.6929 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.329, "high": 0.331, "low": 0.328, "close": 0.33, "volume": 52001.4, "close_time": 1764359999999, "quote_volume": 17110.1265, "trades": 244, "taker_buy_base": 26960.2, "taker_buy_quote": 8883.1006 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.331, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 53283.1, "close_time": 1764363599999, "quote_volume": 17541.5656, "trades": 201, "taker_buy_base": 28019.3, "taker_buy_quote": 9230.137 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 17350.8, "close_time": 1764367199999, "quote_volume": 5721.8583, "trades": 149, "taker_buy_base": 9776.4, "taker_buy_quote": 3227.2196 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 22989.6, "close_time": 1764370799999, "quote_volume": 7585.904, "trades": 157, "taker_buy_base": 11545.4, "taker_buy_quote": 3813.3336 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.329, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 15720.8, "close_time": 1764374399999, "quote_volume": 5177.5253, "trades": 125, "taker_buy_base": 9046.2, "taker_buy_quote": 2982.9428 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 11093.7, "close_time": 1764377999999, "quote_volume": 3646.664, "trades": 131, "taker_buy_base": 7925.0, "taker_buy_quote": 2607.3304 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 7989.7, "close_time": 1764381599999, "quote_volume": 2625.334, "trades": 108, "taker_buy_base": 3568.6, "taker_buy_quote": 1174.3505 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 17011.6, "close_time": 1764385199999, "quote_volume": 5601.8666, "trades": 131, "taker_buy_base": 10405.9, "taker_buy_quote": 3430.3287 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 9010.1, "close_time": 1764388799999, "quote_volume": 2972.5334, "trades": 108, "taker_buy_base": 6775.2, "taker_buy_quote": 2236.7955 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 25904.3, "close_time": 1764392399999, "quote_volume": 8553.4228, "trades": 147, "taker_buy_base": 15404.9, "taker_buy_quote": 5091.9527 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 15243.9, "close_time": 1764395999999, "quote_volume": 5041.8478, "trades": 130, "taker_buy_base": 11360.8, "taker_buy_quote": 3760.4248 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.331, "high": 0.332, "low": 0.329, "close": 0.331, "volume": 47990.2, "close_time": 1764399599999, "quote_volume": 15867.6305, "trades": 190, "taker_buy_base": 28310.6, "taker_buy_quote": 9363.1103 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.331, "high": 0.333, "low": 0.33, "close": 0.33, "volume": 37691.8, "close_time": 1764403199999, "quote_volume": 12474.7285, "trades": 160, "taker_buy_base": 14638.4, "taker_buy_quote": 4855.9856 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.33, "high": 0.331, "low": 0.328, "close": 0.328, "volume": 24104.5, "close_time": 1764406799999, "quote_volume": 7932.7184, "trades": 154, "taker_buy_base": 13060.6, "taker_buy_quote": 4300.0592 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 22296.0, "close_time": 1764410399999, "quote_volume": 7326.0235, "trades": 192, "taker_buy_base": 12610.1, "taker_buy_quote": 4149.0483 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 25330.4, "close_time": 1764413999999, "quote_volume": 8309.1233, "trades": 155, "taker_buy_base": 12373.0, "taker_buy_quote": 4061.7724 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.328, "high": 0.336, "low": 0.327, "close": 0.33, "volume": 210342.9, "close_time": 1764417599999, "quote_volume": 69674.4312, "trades": 445, "taker_buy_base": 116120.3, "taker_buy_quote": 38495.9138 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.329, "high": 0.337, "low": 0.323, "close": 0.327, "volume": 357214.1, "close_time": 1764421199999, "quote_volume": 117249.0482, "trades": 737, "taker_buy_base": 220497.4, "taker_buy_quote": 72430.0139 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.326, "high": 0.327, "low": 0.324, "close": 0.324, "volume": 36006.0, "close_time": 1764424799999, "quote_volume": 11711.5199, "trades": 232, "taker_buy_base": 15884.7, "taker_buy_quote": 5172.2385 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.324, "high": 0.326, "low": 0.323, "close": 0.323, "volume": 40629.2, "close_time": 1764428399999, "quote_volume": 13184.1781, "trades": 203, "taker_buy_base": 12143.6, "taker_buy_quote": 3948.7363 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.323, "high": 0.325, "low": 0.322, "close": 0.323, "volume": 32513.6, "close_time": 1764431999999, "quote_volume": 10519.3687, "trades": 212, "taker_buy_base": 12842.8, "taker_buy_quote": 4161.4576 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.323, "high": 0.324, "low": 0.321, "close": 0.322, "volume": 46073.7, "close_time": 1764435599999, "quote_volume": 14870.486, "trades": 245, "taker_buy_base": 18594.2, "taker_buy_quote": 6014.6001 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 31485.3, "close_time": 1764439199999, "quote_volume": 10153.2296, "trades": 206, "taker_buy_base": 14760.4, "taker_buy_quote": 4766.2558 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.322, "high": 0.323, "low": 0.319, "close": 0.32, "volume": 102853.8, "close_time": 1764442799999, "quote_volume": 32949.3902, "trades": 407, "taker_buy_base": 40536.6, "taker_buy_quote": 12988.2183 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.32, "high": 0.321, "low": 0.319, "close": 0.32, "volume": 27287.0, "close_time": 1764446399999, "quote_volume": 8735.768, "trades": 193, "taker_buy_base": 8057.9, "taker_buy_quote": 2582.541 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.321, "high": 0.321, "low": 0.319, "close": 0.319, "volume": 14844.4, "close_time": 1764449999999, "quote_volume": 4754.2605, "trades": 184, "taker_buy_base": 4064.5, "taker_buy_quote": 1304.7045 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.32, "high": 0.321, "low": 0.317, "close": 0.318, "volume": 33493.7, "close_time": 1764453599999, "quote_volume": 10664.4634, "trades": 249, "taker_buy_base": 12247.8, "taker_buy_quote": 3903.681 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.318, "high": 0.319, "low": 0.316, "close": 0.317, "volume": 28451.8, "close_time": 1764457199999, "quote_volume": 9037.2284, "trades": 205, "taker_buy_base": 13388.0, "taker_buy_quote": 4255.3596 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 26594.5, "close_time": 1764460799999, "quote_volume": 8434.2738, "trades": 168, "taker_buy_base": 7784.6, "taker_buy_quote": 2472.0081 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 11096.1, "close_time": 1764464399999, "quote_volume": 3524.7931, "trades": 111, "taker_buy_base": 7184.3, "taker_buy_quote": 2284.6543 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 14775.6, "close_time": 1764467999999, "quote_volume": 4699.998, "trades": 146, "taker_buy_base": 6632.5, "taker_buy_quote": 2111.4879 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 8371.5, "close_time": 1764471599999, "quote_volume": 2657.4363, "trades": 117, "taker_buy_base": 4884.9, "taker_buy_quote": 1552.2085 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.317, "high": 0.318, "low": 0.315, "close": 0.317, "volume": 44921.3, "close_time": 1764475199999, "quote_volume": 14203.8736, "trades": 207, "taker_buy_base": 17193.9, "taker_buy_quote": 5444.4774 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 10757.7, "close_time": 1764478799999, "quote_volume": 3399.5712, "trades": 133, "taker_buy_base": 2826.0, "taker_buy_quote": 894.7599 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.315, "high": 0.318, "low": 0.314, "close": 0.317, "volume": 30810.0, "close_time": 1764482399999, "quote_volume": 9730.1964, "trades": 167, "taker_buy_base": 19740.5, "taker_buy_quote": 6237.9543 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.317, "high": 0.319, "low": 0.316, "close": 0.319, "volume": 31358.6, "close_time": 1764485999999, "quote_volume": 9949.6919, "trades": 177, "taker_buy_base": 16031.9, "taker_buy_quote": 5091.2509 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.318, "high": 0.32, "low": 0.317, "close": 0.319, "volume": 16014.8, "close_time": 1764489599999, "quote_volume": 5099.3756, "trades": 150, "taker_buy_base": 8884.9, "taker_buy_quote": 2831.9785 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.319, "volume": 8650.6, "close_time": 1764493199999, "quote_volume": 2761.5362, "trades": 111, "taker_buy_base": 3959.4, "taker_buy_quote": 1265.0509 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 6591.0, "close_time": 1764496799999, "quote_volume": 2105.1208, "trades": 100, "taker_buy_base": 2591.8, "taker_buy_quote": 829.376 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 13621.7, "close_time": 1764500399999, "quote_volume": 4349.686, "trades": 109, "taker_buy_base": 4652.9, "taker_buy_quote": 1488.6388 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 10755.4, "close_time": 1764503999999, "quote_volume": 3433.2584, "trades": 101, "taker_buy_base": 2285.8, "taker_buy_quote": 731.456 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.319, "high": 0.326, "low": 0.319, "close": 0.324, "volume": 100204.6, "close_time": 1764507599999, "quote_volume": 32466.4902, "trades": 272, "taker_buy_base": 63660.3, "taker_buy_quote": 20606.1909 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.324, "high": 0.325, "low": 0.32, "close": 0.324, "volume": 95539.3, "close_time": 1764511199999, "quote_volume": 30854.3712, "trades": 362, "taker_buy_base": 40654.0, "taker_buy_quote": 13121.795 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 23214.3, "close_time": 1764514799999, "quote_volume": 7489.2888, "trades": 161, "taker_buy_base": 9158.0, "taker_buy_quote": 2958.3931 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.322, "high": 0.323, "low": 0.32, "close": 0.321, "volume": 36321.4, "close_time": 1764518399999, "quote_volume": 11667.4886, "trades": 193, "taker_buy_base": 15829.5, "taker_buy_quote": 5089.7499 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.321, "high": 0.325, "low": 0.321, "close": 0.325, "volume": 31894.2, "close_time": 1764521999999, "quote_volume": 10297.3003, "trades": 179, "taker_buy_base": 14746.2, "taker_buy_quote": 4763.2668 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.324, "high": 0.325, "low": 0.322, "close": 0.324, "volume": 29946.7, "close_time": 1764525599999, "quote_volume": 9681.4525, "trades": 163, "taker_buy_base": 12496.3, "taker_buy_quote": 4043.7708 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 44133.5, "close_time": 1764529199999, "quote_volume": 14259.0494, "trades": 188, "taker_buy_base": 22452.9, "taker_buy_quote": 7263.7922 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.322, "high": 0.324, "low": 0.32, "close": 0.321, "volume": 31416.9, "close_time": 1764532799999, "quote_volume": 10114.5425, "trades": 163, "taker_buy_base": 12516.4, "taker_buy_quote": 4036.2779 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.322, "high": 0.324, "low": 0.321, "close": 0.323, "volume": 17729.0, "close_time": 1764536399999, "quote_volume": 5716.0009, "trades": 139, "taker_buy_base": 10893.1, "taker_buy_quote": 3515.7871 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.322, "high": 0.324, "low": 0.32, "close": 0.323, "volume": 34852.4, "close_time": 1764539999999, "quote_volume": 11232.2826, "trades": 202, "taker_buy_base": 17140.4, "taker_buy_quote": 5530.0893 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.323, "high": 0.331, "low": 0.321, "close": 0.33, "volume": 148094.9, "close_time": 1764543599999, "quote_volume": 48238.4643, "trades": 336, "taker_buy_base": 94039.1, "taker_buy_quote": 30639.3389 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.331, "high": 0.331, "low": 0.318, "close": 0.319, "volume": 155131.2, "close_time": 1764547199999, "quote_volume": 50385.2751, "trades": 379, "taker_buy_base": 57775.7, "taker_buy_quote": 18824.3785 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.319, "high": 0.319, "low": 0.305, "close": 0.308, "volume": 181743.5, "close_time": 1764550799999, "quote_volume": 56556.1498, "trades": 690, "taker_buy_base": 62993.6, "taker_buy_quote": 19623.9227 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.308, "high": 0.311, "low": 0.306, "close": 0.306, "volume": 56049.5, "close_time": 1764554399999, "quote_volume": 17248.1298, "trades": 331, "taker_buy_base": 22432.1, "taker_buy_quote": 6908.7388 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.306, "high": 0.307, "low": 0.302, "close": 0.302, "volume": 62130.4, "close_time": 1764557999999, "quote_volume": 18914.5342, "trades": 309, "taker_buy_base": 27746.9, "taker_buy_quote": 8455.0978 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.302, "high": 0.303, "low": 0.295, "close": 0.295, "volume": 78023.2, "close_time": 1764561599999, "quote_volume": 23325.7787, "trades": 349, "taker_buy_base": 18220.3, "taker_buy_quote": 5475.4759 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.296, "high": 0.296, "low": 0.292, "close": 0.294, "volume": 160428.9, "close_time": 1764565199999, "quote_volume": 47221.3603, "trades": 449, "taker_buy_base": 56439.7, "taker_buy_quote": 16617.3391 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.295, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 18495.4, "close_time": 1764568799999, "quote_volume": 5442.3261, "trades": 148, "taker_buy_base": 9580.0, "taker_buy_quote": 2821.3208 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.294, "high": 0.297, "low": 0.293, "close": 0.293, "volume": 50410.8, "close_time": 1764572399999, "quote_volume": 14861.6255, "trades": 185, "taker_buy_base": 24592.9, "taker_buy_quote": 7250.7888 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.295, "volume": 14621.2, "close_time": 1764575999999, "quote_volume": 4291.9202, "trades": 121, "taker_buy_base": 6947.5, "taker_buy_quote": 2042.9829 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.294, "high": 0.295, "low": 0.291, "close": 0.293, "volume": 68812.0, "close_time": 1764579599999, "quote_volume": 20131.7048, "trades": 207, "taker_buy_base": 19092.6, "taker_buy_quote": 5597.5253 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.294, "high": 0.296, "low": 0.292, "close": 0.295, "volume": 77498.8, "close_time": 1764583199999, "quote_volume": 22783.8134, "trades": 233, "taker_buy_base": 41416.2, "taker_buy_quote": 12186.9032 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.295, "high": 0.297, "low": 0.294, "close": 0.296, "volume": 43409.0, "close_time": 1764586799999, "quote_volume": 12836.0811, "trades": 185, "taker_buy_base": 24514.3, "taker_buy_quote": 7256.2617 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.297, "high": 0.298, "low": 0.294, "close": 0.297, "volume": 90724.9, "close_time": 1764590399999, "quote_volume": 26848.3798, "trades": 212, "taker_buy_base": 48394.5, "taker_buy_quote": 14330.7166 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.297, "high": 0.297, "low": 0.294, "close": 0.295, "volume": 63879.2, "close_time": 1764593999999, "quote_volume": 18868.3408, "trades": 198, "taker_buy_base": 27385.8, "taker_buy_quote": 8097.0342 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.296, "high": 0.299, "low": 0.29, "close": 0.292, "volume": 74947.9, "close_time": 1764597599999, "quote_volume": 22085.5648, "trades": 253, "taker_buy_base": 19620.0, "taker_buy_quote": 5809.1092 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.291, "high": 0.298, "low": 0.29, "close": 0.296, "volume": 94611.7, "close_time": 1764601199999, "quote_volume": 27900.0594, "trades": 265, "taker_buy_base": 52177.8, "taker_buy_quote": 15370.4536 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.295, "high": 0.298, "low": 0.289, "close": 0.293, "volume": 150765.4, "close_time": 1764604799999, "quote_volume": 44269.2559, "trades": 317, "taker_buy_base": 86419.8, "taker_buy_quote": 25383.2034 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.292, "high": 0.293, "low": 0.288, "close": 0.289, "volume": 68745.4, "close_time": 1764608399999, "quote_volume": 19958.2467, "trades": 245, "taker_buy_base": 20332.2, "taker_buy_quote": 5906.7199 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.288, "high": 0.29, "low": 0.287, "close": 0.287, "volume": 31818.3, "close_time": 1764611999999, "quote_volume": 9173.4084, "trades": 191, "taker_buy_base": 13446.8, "taker_buy_quote": 3883.014 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.287, "high": 0.29, "low": 0.287, "close": 0.289, "volume": 47963.6, "close_time": 1764615599999, "quote_volume": 13808.1041, "trades": 172, "taker_buy_base": 19670.5, "taker_buy_quote": 5667.4597 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.288, "high": 0.289, "low": 0.286, "close": 0.287, "volume": 27290.0, "close_time": 1764619199999, "quote_volume": 7846.7491, "trades": 129, "taker_buy_base": 11321.1, "taker_buy_quote": 3255.8476 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.287, "high": 0.295, "low": 0.287, "close": 0.291, "volume": 51881.4, "close_time": 1764622799999, "quote_volume": 15138.8099, "trades": 180, "taker_buy_base": 24249.7, "taker_buy_quote": 7057.2786 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.29, "high": 0.294, "low": 0.29, "close": 0.293, "volume": 29503.7, "close_time": 1764626399999, "quote_volume": 8625.3677, "trades": 162, "taker_buy_base": 16597.5, "taker_buy_quote": 4854.7328 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.293, "high": 0.295, "low": 0.292, "close": 0.294, "volume": 21392.1, "close_time": 1764629999999, "quote_volume": 6280.8507, "trades": 159, "taker_buy_base": 11365.6, "taker_buy_quote": 3339.2287 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.293, "volume": 11212.0, "close_time": 1764633599999, "quote_volume": 3297.4237, "trades": 87, "taker_buy_base": 5174.0, "taker_buy_quote": 1522.5847 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.293, "high": 0.296, "low": 0.293, "close": 0.294, "volume": 33338.3, "close_time": 1764637199999, "quote_volume": 9826.456, "trades": 128, "taker_buy_base": 22469.2, "taker_buy_quote": 6629.3237 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.294, "high": 0.296, "low": 0.293, "close": 0.294, "volume": 20799.2, "close_time": 1764640799999, "quote_volume": 6130.5763, "trades": 98, "taker_buy_base": 9520.8, "taker_buy_quote": 2806.1468 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.294, "high": 0.296, "low": 0.293, "close": 0.294, "volume": 18767.9, "close_time": 1764644399999, "quote_volume": 5528.0781, "trades": 108, "taker_buy_base": 10070.4, "taker_buy_quote": 2968.044 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 15336.7, "close_time": 1764647999999, "quote_volume": 4507.5315, "trades": 100, "taker_buy_base": 6840.3, "taker_buy_quote": 2012.2 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.293, "volume": 7348.3, "close_time": 1764651599999, "quote_volume": 2157.0928, "trades": 65, "taker_buy_base": 1646.4, "taker_buy_quote": 484.3988 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 10954.0, "close_time": 1764655199999, "quote_volume": 3217.4639, "trades": 80, "taker_buy_base": 6011.9, "taker_buy_quote": 1767.4986 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 9639.3, "close_time": 1764658799999, "quote_volume": 2832.2288, "trades": 77, "taker_buy_base": 4774.1, "taker_buy_quote": 1404.3843 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.294, "high": 0.295, "low": 0.292, "close": 0.293, "volume": 29644.7, "close_time": 1764662399999, "quote_volume": 8703.7201, "trades": 123, "taker_buy_base": 9841.1, "taker_buy_quote": 2893.7473 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.293, "high": 0.298, "low": 0.292, "close": 0.295, "volume": 64937.2, "close_time": 1764665999999, "quote_volume": 19198.1904, "trades": 269, "taker_buy_base": 44784.0, "taker_buy_quote": 13244.8239 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.296, "high": 0.297, "low": 0.292, "close": 0.292, "volume": 119459.4, "close_time": 1764669599999, "quote_volume": 35201.4185, "trades": 402, "taker_buy_base": 54193.5, "taker_buy_quote": 15992.5206 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.292, "high": 0.296, "low": 0.291, "close": 0.295, "volume": 57955.2, "close_time": 1764673199999, "quote_volume": 17041.7265, "trades": 222, "taker_buy_base": 34820.9, "taker_buy_quote": 10232.3788 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.294, "high": 0.296, "low": 0.294, "close": 0.296, "volume": 24616.7, "close_time": 1764676799999, "quote_volume": 7259.0107, "trades": 113, "taker_buy_base": 14504.5, "taker_buy_quote": 4280.7453 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.294, "volume": 17285.8, "close_time": 1764680399999, "quote_volume": 5099.5943, "trades": 117, "taker_buy_base": 7226.5, "taker_buy_quote": 2133.8425 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.294, "high": 0.298, "low": 0.294, "close": 0.297, "volume": 14386.5, "close_time": 1764683999999, "quote_volume": 4257.0221, "trades": 116, "taker_buy_base": 8582.9, "taker_buy_quote": 2539.0044 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.296, "high": 0.301, "low": 0.296, "close": 0.299, "volume": 56650.6, "close_time": 1764687599999, "quote_volume": 16937.4988, "trades": 196, "taker_buy_base": 39402.1, "taker_buy_quote": 11781.8709 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.299, "high": 0.306, "low": 0.299, "close": 0.306, "volume": 158025.0, "close_time": 1764691199999, "quote_volume": 48016.2401, "trades": 443, "taker_buy_base": 104578.4, "taker_buy_quote": 31790.5267 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.306, "high": 0.308, "low": 0.301, "close": 0.303, "volume": 175796.5, "close_time": 1764694799999, "quote_volume": 53606.3921, "trades": 453, "taker_buy_base": 64171.8, "taker_buy_quote": 19612.7914 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.304, "high": 0.305, "low": 0.302, "close": 0.304, "volume": 77291.2, "close_time": 1764698399999, "quote_volume": 23427.3154, "trades": 249, "taker_buy_base": 34406.4, "taker_buy_quote": 10448.5084 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.303, "high": 0.304, "low": 0.302, "close": 0.303, "volume": 22385.0, "close_time": 1764701999999, "quote_volume": 6794.3211, "trades": 150, "taker_buy_base": 19268.3, "taker_buy_quote": 5850.3406 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.304, "volume": 18706.1, "close_time": 1764705599999, "quote_volume": 5693.5178, "trades": 178, "taker_buy_base": 13899.1, "taker_buy_quote": 4233.2474 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.303, "volume": 45992.0, "close_time": 1764709199999, "quote_volume": 13976.0519, "trades": 178, "taker_buy_base": 20058.6, "taker_buy_quote": 6102.9474 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.304, "volume": 10362.1, "close_time": 1764712799999, "quote_volume": 3147.6298, "trades": 114, "taker_buy_base": 6952.7, "taker_buy_quote": 2113.6969 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.304, "high": 0.306, "low": 0.303, "close": 0.303, "volume": 24035.5, "close_time": 1764716399999, "quote_volume": 7316.7392, "trades": 121, "taker_buy_base": 14284.9, "taker_buy_quote": 4349.5088 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.304, "volume": 11519.5, "close_time": 1764719999999, "quote_volume": 3509.7082, "trades": 108, "taker_buy_base": 5685.4, "taker_buy_quote": 1734.2187 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.304, "high": 0.306, "low": 0.303, "close": 0.306, "volume": 19159.3, "close_time": 1764723599999, "quote_volume": 5829.5159, "trades": 121, "taker_buy_base": 12466.6, "taker_buy_quote": 3795.7712 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 18859.7, "close_time": 1764727199999, "quote_volume": 5753.0965, "trades": 135, "taker_buy_base": 6764.7, "taker_buy_quote": 2066.9606 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.305, "high": 0.308, "low": 0.305, "close": 0.308, "volume": 38682.6, "close_time": 1764730799999, "quote_volume": 11875.6786, "trades": 206, "taker_buy_base": 27971.5, "taker_buy_quote": 8590.3904 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.307, "high": 0.309, "low": 0.306, "close": 0.308, "volume": 44087.4, "close_time": 1764734399999, "quote_volume": 13550.9294, "trades": 226, "taker_buy_base": 31118.8, "taker_buy_quote": 9566.7349 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.307, "high": 0.309, "low": 0.307, "close": 0.308, "volume": 34980.7, "close_time": 1764737999999, "quote_volume": 10779.5871, "trades": 175, "taker_buy_base": 23531.2, "taker_buy_quote": 7258.6956 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.31, "volume": 20877.3, "close_time": 1764741599999, "quote_volume": 6448.3303, "trades": 196, "taker_buy_base": 11851.9, "taker_buy_quote": 3664.681 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.309, "high": 0.312, "low": 0.306, "close": 0.308, "volume": 214146.9, "close_time": 1764745199999, "quote_volume": 66262.3663, "trades": 634, "taker_buy_base": 139173.7, "taker_buy_quote": 43070.8263 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.307, "high": 0.309, "low": 0.303, "close": 0.306, "volume": 172346.0, "close_time": 1764748799999, "quote_volume": 52723.9067, "trades": 655, "taker_buy_base": 114238.1, "taker_buy_quote": 34968.5506 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.305, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 18314.6, "close_time": 1764752399999, "quote_volume": 5604.6725, "trades": 168, "taker_buy_base": 14850.5, "taker_buy_quote": 4547.8537 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.307, "high": 0.308, "low": 0.305, "close": 0.308, "volume": 44845.9, "close_time": 1764755999999, "quote_volume": 13761.0389, "trades": 260, "taker_buy_base": 31119.6, "taker_buy_quote": 9552.7533 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.308, "high": 0.309, "low": 0.306, "close": 0.307, "volume": 45198.1, "close_time": 1764759599999, "quote_volume": 13902.8574, "trades": 255, "taker_buy_base": 28603.4, "taker_buy_quote": 8804.8232 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.307, "high": 0.308, "low": 0.306, "close": 0.307, "volume": 29270.0, "close_time": 1764763199999, "quote_volume": 8983.0466, "trades": 208, "taker_buy_base": 17093.3, "taker_buy_quote": 5250.2524 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.307, "high": 0.308, "low": 0.303, "close": 0.305, "volume": 31536.0, "close_time": 1764766799999, "quote_volume": 9633.3255, "trades": 185, "taker_buy_base": 10635.5, "taker_buy_quote": 3253.4376 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 9950.2, "close_time": 1764770399999, "quote_volume": 3031.3383, "trades": 131, "taker_buy_base": 6477.5, "taker_buy_quote": 1975.6375 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.304, "high": 0.304, "low": 0.3, "close": 0.301, "volume": 215604.0, "close_time": 1764773999999, "quote_volume": 64953.088, "trades": 427, "taker_buy_base": 140886.4, "taker_buy_quote": 42449.2094 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.301, "high": 0.312, "low": 0.3, "close": 0.306, "volume": 378488.7, "close_time": 1764777599999, "quote_volume": 115890.3915, "trades": 760, "taker_buy_base": 190504.5, "taker_buy_quote": 58340.8017 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.307, "high": 0.307, "low": 0.303, "close": 0.304, "volume": 40872.2, "close_time": 1764781199999, "quote_volume": 12433.6078, "trades": 263, "taker_buy_base": 8472.2, "taker_buy_quote": 2579.9503 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.303, "high": 0.306, "low": 0.303, "close": 0.305, "volume": 33375.9, "close_time": 1764784799999, "quote_volume": 10157.0487, "trades": 164, "taker_buy_base": 15509.7, "taker_buy_quote": 4724.0363 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.305, "high": 0.308, "low": 0.304, "close": 0.306, "volume": 39766.3, "close_time": 1764788399999, "quote_volume": 12175.8338, "trades": 177, "taker_buy_base": 15570.0, "taker_buy_quote": 4773.8621 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.306, "high": 0.308, "low": 0.306, "close": 0.307, "volume": 25119.0, "close_time": 1764791999999, "quote_volume": 7708.1611, "trades": 142, "taker_buy_base": 7919.6, "taker_buy_quote": 2432.4212 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.308, "high": 0.312, "low": 0.308, "close": 0.309, "volume": 128799.6, "close_time": 1764795599999, "quote_volume": 39977.6177, "trades": 325, "taker_buy_base": 58805.3, "taker_buy_quote": 18262.0277 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.31, "high": 0.313, "low": 0.309, "close": 0.313, "volume": 38438.6, "close_time": 1764799199999, "quote_volume": 11963.8904, "trades": 209, "taker_buy_base": 25126.0, "taker_buy_quote": 7826.235 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.313, "high": 0.313, "low": 0.308, "close": 0.31, "volume": 89888.1, "close_time": 1764802799999, "quote_volume": 27824.7655, "trades": 298, "taker_buy_base": 36101.5, "taker_buy_quote": 11180.0259 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.31, "high": 0.312, "low": 0.309, "close": 0.309, "volume": 25471.4, "close_time": 1764806399999, "quote_volume": 7904.6155, "trades": 175, "taker_buy_base": 16761.3, "taker_buy_quote": 5204.627 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.31, "high": 0.312, "low": 0.309, "close": 0.31, "volume": 59054.1, "close_time": 1764809999999, "quote_volume": 18336.9509, "trades": 289, "taker_buy_base": 43564.7, "taker_buy_quote": 13534.8846 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.31, "volume": 31132.7, "close_time": 1764813599999, "quote_volume": 9668.2693, "trades": 161, "taker_buy_base": 17668.6, "taker_buy_quote": 5491.5259 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 37456.5, "close_time": 1764817199999, "quote_volume": 11621.4463, "trades": 139, "taker_buy_base": 11913.0, "taker_buy_quote": 3698.9065 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.31, "high": 0.31, "low": 0.307, "close": 0.309, "volume": 25297.7, "close_time": 1764820799999, "quote_volume": 7803.5275, "trades": 155, "taker_buy_base": 14104.0, "taker_buy_quote": 4350.4177 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.309, "high": 0.309, "low": 0.307, "close": 0.308, "volume": 13071.3, "close_time": 1764824399999, "quote_volume": 4030.1045, "trades": 84, "taker_buy_base": 4342.5, "taker_buy_quote": 1341.8325 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.308, "high": 0.309, "low": 0.307, "close": 0.308, "volume": 12277.1, "close_time": 1764827999999, "quote_volume": 3783.4924, "trades": 85, "taker_buy_base": 4997.1, "taker_buy_quote": 1541.3002 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 16050.8, "close_time": 1764831599999, "quote_volume": 4949.202, "trades": 143, "taker_buy_base": 5555.6, "taker_buy_quote": 1716.6804 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.309, "high": 0.309, "low": 0.305, "close": 0.306, "volume": 38856.7, "close_time": 1764835199999, "quote_volume": 11904.7189, "trades": 251, "taker_buy_base": 10664.1, "taker_buy_quote": 3267.6724 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.306, "high": 0.308, "low": 0.305, "close": 0.306, "volume": 35540.1, "close_time": 1764838799999, "quote_volume": 10898.7729, "trades": 132, "taker_buy_base": 15017.9, "taker_buy_quote": 4613.3033 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.307, "high": 0.308, "low": 0.306, "close": 0.307, "volume": 29062.1, "close_time": 1764842399999, "quote_volume": 8919.5749, "trades": 121, "taker_buy_base": 13732.1, "taker_buy_quote": 4217.8535 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.308, "high": 0.308, "low": 0.305, "close": 0.306, "volume": 24376.5, "close_time": 1764845999999, "quote_volume": 7469.4345, "trades": 150, "taker_buy_base": 9978.9, "taker_buy_quote": 3061.393 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.307, "high": 0.308, "low": 0.305, "close": 0.305, "volume": 29830.4, "close_time": 1764849599999, "quote_volume": 9135.8559, "trades": 115, "taker_buy_base": 14148.2, "taker_buy_quote": 4338.3963 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 26570.8, "close_time": 1764853199999, "quote_volume": 8121.964, "trades": 129, "taker_buy_base": 11767.5, "taker_buy_quote": 3600.3003 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.305, "volume": 29334.2, "close_time": 1764856799999, "quote_volume": 8933.1792, "trades": 147, "taker_buy_base": 14731.3, "taker_buy_quote": 4487.1218 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.305, "high": 0.305, "low": 0.303, "close": 0.303, "volume": 28086.8, "close_time": 1764860399999, "quote_volume": 8546.0524, "trades": 157, "taker_buy_base": 8278.8, "taker_buy_quote": 2521.1568 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.303, "high": 0.307, "low": 0.302, "close": 0.305, "volume": 70723.2, "close_time": 1764863999999, "quote_volume": 21562.8062, "trades": 205, "taker_buy_base": 27790.4, "taker_buy_quote": 8470.2101 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.304, "high": 0.306, "low": 0.303, "close": 0.304, "volume": 40757.6, "close_time": 1764867599999, "quote_volume": 12399.4039, "trades": 177, "taker_buy_base": 23281.1, "taker_buy_quote": 7086.2731 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.303, "high": 0.304, "low": 0.302, "close": 0.304, "volume": 43809.5, "close_time": 1764871199999, "quote_volume": 13275.3977, "trades": 177, "taker_buy_base": 18802.6, "taker_buy_quote": 5704.7798 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.303, "high": 0.304, "low": 0.301, "close": 0.302, "volume": 30039.5, "close_time": 1764874799999, "quote_volume": 9080.5002, "trades": 118, "taker_buy_base": 8653.4, "taker_buy_quote": 2622.6303 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.302, "high": 0.305, "low": 0.298, "close": 0.304, "volume": 94066.4, "close_time": 1764878399999, "quote_volume": 28307.5627, "trades": 292, "taker_buy_base": 39618.1, "taker_buy_quote": 11926.7957 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.304, "high": 0.307, "low": 0.302, "close": 0.307, "volume": 76473.0, "close_time": 1764881999999, "quote_volume": 23319.4667, "trades": 255, "taker_buy_base": 44324.0, "taker_buy_quote": 13521.5352 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.306, "high": 0.313, "low": 0.305, "close": 0.306, "volume": 186856.5, "close_time": 1764885599999, "quote_volume": 57663.3544, "trades": 413, "taker_buy_base": 80868.9, "taker_buy_quote": 24957.8731 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.306, "volume": 45487.0, "close_time": 1764889199999, "quote_volume": 13903.0516, "trades": 194, "taker_buy_base": 20278.9, "taker_buy_quote": 6210.7854 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 12088.2, "close_time": 1764892799999, "quote_volume": 3692.2512, "trades": 120, "taker_buy_base": 5350.2, "taker_buy_quote": 1637.1612 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 23617.4, "close_time": 1764896399999, "quote_volume": 7218.6271, "trades": 124, "taker_buy_base": 12074.8, "taker_buy_quote": 3694.8888 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 19055.9, "close_time": 1764899999999, "quote_volume": 5823.2442, "trades": 132, "taker_buy_base": 8632.4, "taker_buy_quote": 2641.5144 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.305, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 18601.9, "close_time": 1764903599999, "quote_volume": 5694.7167, "trades": 154, "taker_buy_base": 12885.0, "taker_buy_quote": 3947.0188 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.305, "volume": 17555.1, "close_time": 1764907199999, "quote_volume": 5375.7043, "trades": 149, "taker_buy_base": 7978.8, "taker_buy_quote": 2447.9825 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.305, "volume": 28243.6, "close_time": 1764910799999, "quote_volume": 8584.5192, "trades": 159, "taker_buy_base": 16230.0, "taker_buy_quote": 4933.2604 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.304, "high": 0.305, "low": 0.301, "close": 0.303, "volume": 32763.0, "close_time": 1764914399999, "quote_volume": 9929.2078, "trades": 148, "taker_buy_base": 17271.3, "taker_buy_quote": 5235.4358 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.302, "high": 0.313, "low": 0.302, "close": 0.307, "volume": 251479.2, "close_time": 1764917999999, "quote_volume": 77436.6473, "trades": 625, "taker_buy_base": 122031.7, "taker_buy_quote": 37533.8189 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.306, "high": 0.313, "low": 0.305, "close": 0.31, "volume": 148502.9, "close_time": 1764921599999, "quote_volume": 46038.7444, "trades": 438, "taker_buy_base": 88569.1, "taker_buy_quote": 27446.0856 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.31, "high": 0.336, "low": 0.308, "close": 0.313, "volume": 2181666.0, "close_time": 1764925199999, "quote_volume": 702449.9307, "trades": 3572, "taker_buy_base": 1230960.9, "taker_buy_quote": 396695.9309 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.313, "high": 0.315, "low": 0.304, "close": 0.312, "volume": 746823.2, "close_time": 1764928799999, "quote_volume": 230923.7889, "trades": 1641, "taker_buy_base": 254679.7, "taker_buy_quote": 78869.9717 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.31, "high": 0.317, "low": 0.306, "close": 0.31, "volume": 335611.8, "close_time": 1764932399999, "quote_volume": 104173.1167, "trades": 822, "taker_buy_base": 182203.2, "taker_buy_quote": 56671.3123 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.31, "high": 0.314, "low": 0.306, "close": 0.306, "volume": 138283.6, "close_time": 1764935999999, "quote_volume": 42883.5577, "trades": 536, "taker_buy_base": 54043.6, "taker_buy_quote": 16772.2169 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.306, "high": 0.311, "low": 0.305, "close": 0.307, "volume": 123160.1, "close_time": 1764939599999, "quote_volume": 37830.2384, "trades": 498, "taker_buy_base": 49804.2, "taker_buy_quote": 15319.3116 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.307, "high": 0.307, "low": 0.297, "close": 0.299, "volume": 368725.1, "close_time": 1764943199999, "quote_volume": 111081.8614, "trades": 913, "taker_buy_base": 90953.8, "taker_buy_quote": 27381.1202 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.299, "high": 0.299, "low": 0.294, "close": 0.296, "volume": 131063.3, "close_time": 1764946799999, "quote_volume": 38850.1907, "trades": 523, "taker_buy_base": 64061.8, "taker_buy_quote": 19002.1145 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.295, "high": 0.301, "low": 0.294, "close": 0.295, "volume": 210870.8, "close_time": 1764950399999, "quote_volume": 62676.917, "trades": 575, "taker_buy_base": 106265.4, "taker_buy_quote": 31550.3736 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.295, "high": 0.297, "low": 0.285, "close": 0.287, "volume": 340071.5, "close_time": 1764953999999, "quote_volume": 98769.1418, "trades": 789, "taker_buy_base": 162982.6, "taker_buy_quote": 47364.0462 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.287, "high": 0.289, "low": 0.285, "close": 0.287, "volume": 80309.5, "close_time": 1764957599999, "quote_volume": 23051.2938, "trades": 360, "taker_buy_base": 42376.7, "taker_buy_quote": 12183.3724 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.288, "high": 0.291, "low": 0.287, "close": 0.288, "volume": 72208.2, "close_time": 1764961199999, "quote_volume": 20837.1166, "trades": 351, "taker_buy_base": 27868.6, "taker_buy_quote": 8055.3555 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.287, "high": 0.289, "low": 0.286, "close": 0.289, "volume": 89445.7, "close_time": 1764964799999, "quote_volume": 25699.8481, "trades": 298, "taker_buy_base": 37346.1, "taker_buy_quote": 10750.1069 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.289, "high": 0.289, "low": 0.285, "close": 0.286, "volume": 74741.3, "close_time": 1764968399999, "quote_volume": 21419.5603, "trades": 309, "taker_buy_base": 31403.1, "taker_buy_quote": 9021.0227 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.286, "high": 0.288, "low": 0.284, "close": 0.286, "volume": 102457.2, "close_time": 1764971999999, "quote_volume": 29237.457, "trades": 372, "taker_buy_base": 48505.5, "taker_buy_quote": 13864.2272 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.287, "high": 0.29, "low": 0.284, "close": 0.288, "volume": 83239.5, "close_time": 1764975599999, "quote_volume": 23850.474, "trades": 241, "taker_buy_base": 48438.9, "taker_buy_quote": 13886.1722 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.288, "high": 0.29, "low": 0.286, "close": 0.286, "volume": 41426.3, "close_time": 1764979199999, "quote_volume": 11940.3303, "trades": 203, "taker_buy_base": 20441.1, "taker_buy_quote": 5902.4416 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.287, "high": 0.288, "low": 0.285, "close": 0.285, "volume": 17638.0, "close_time": 1764982799999, "quote_volume": 5050.5715, "trades": 138, "taker_buy_base": 8036.4, "taker_buy_quote": 2305.5414 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.286, "high": 0.288, "low": 0.285, "close": 0.288, "volume": 18660.0, "close_time": 1764986399999, "quote_volume": 5346.0004, "trades": 160, "taker_buy_base": 12503.3, "taker_buy_quote": 3586.5662 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.288, "high": 0.295, "low": 0.287, "close": 0.292, "volume": 51596.5, "close_time": 1764989999999, "quote_volume": 15012.5114, "trades": 276, "taker_buy_base": 23526.4, "taker_buy_quote": 6849.1132 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.291, "high": 0.294, "low": 0.29, "close": 0.29, "volume": 44627.6, "close_time": 1764993599999, "quote_volume": 13018.6623, "trades": 207, "taker_buy_base": 26442.3, "taker_buy_quote": 7720.8678 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.292, "high": 0.292, "low": 0.288, "close": 0.288, "volume": 18503.3, "close_time": 1764997199999, "quote_volume": 5366.3316, "trades": 146, "taker_buy_base": 11484.3, "taker_buy_quote": 3338.0141 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.29, "high": 0.29, "low": 0.287, "close": 0.289, "volume": 30735.7, "close_time": 1765000799999, "quote_volume": 8874.2238, "trades": 170, "taker_buy_base": 13533.6, "taker_buy_quote": 3921.5624 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.29, "high": 0.292, "low": 0.289, "close": 0.292, "volume": 27754.8, "close_time": 1765004399999, "quote_volume": 8068.1612, "trades": 170, "taker_buy_base": 15898.5, "taker_buy_quote": 4626.5013 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.291, "high": 0.293, "low": 0.289, "close": 0.292, "volume": 20185.2, "close_time": 1765007999999, "quote_volume": 5877.6792, "trades": 232, "taker_buy_base": 13300.6, "taker_buy_quote": 3876.655 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.292, "high": 0.294, "low": 0.291, "close": 0.294, "volume": 51786.0, "close_time": 1765011599999, "quote_volume": 15140.0522, "trades": 377, "taker_buy_base": 29741.2, "taker_buy_quote": 8705.9561 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.294, "high": 0.295, "low": 0.292, "close": 0.295, "volume": 32282.1, "close_time": 1765015199999, "quote_volume": 9482.8396, "trades": 293, "taker_buy_base": 17237.0, "taker_buy_quote": 5072.3905 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.295, "high": 0.297, "low": 0.292, "close": 0.294, "volume": 62336.2, "close_time": 1765018799999, "quote_volume": 18339.7942, "trades": 368, "taker_buy_base": 21096.1, "taker_buy_quote": 6225.1325 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.294, "high": 0.296, "low": 0.293, "close": 0.296, "volume": 32821.0, "close_time": 1765022399999, "quote_volume": 9666.6971, "trades": 275, "taker_buy_base": 18562.0, "taker_buy_quote": 5471.0787 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.296, "high": 0.296, "low": 0.293, "close": 0.295, "volume": 73045.8, "close_time": 1765025999999, "quote_volume": 21470.8681, "trades": 343, "taker_buy_base": 19527.8, "taker_buy_quote": 5759.7227 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 17364.2, "close_time": 1765029599999, "quote_volume": 5116.1074, "trades": 260, "taker_buy_base": 10274.2, "taker_buy_quote": 3030.9614 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.295, "high": 0.296, "low": 0.293, "close": 0.295, "volume": 41292.8, "close_time": 1765033199999, "quote_volume": 12147.5642, "trades": 226, "taker_buy_base": 16289.4, "taker_buy_quote": 4802.5085 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.295, "volume": 37568.4, "close_time": 1765036799999, "quote_volume": 11031.3485, "trades": 203, "taker_buy_base": 15941.0, "taker_buy_quote": 4686.5541 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.295, "high": 0.297, "low": 0.294, "close": 0.296, "volume": 38208.2, "close_time": 1765040399999, "quote_volume": 11271.2932, "trades": 207, "taker_buy_base": 21172.1, "taker_buy_quote": 6252.6138 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.295, "high": 0.298, "low": 0.294, "close": 0.297, "volume": 60566.1, "close_time": 1765043999999, "quote_volume": 17931.5515, "trades": 341, "taker_buy_base": 33638.4, "taker_buy_quote": 9974.356 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.297, "high": 0.305, "low": 0.296, "close": 0.3, "volume": 250729.9, "close_time": 1765047599999, "quote_volume": 75199.1349, "trades": 498, "taker_buy_base": 156085.9, "taker_buy_quote": 46844.0051 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.299, "high": 0.3, "low": 0.294, "close": 0.297, "volume": 143630.2, "close_time": 1765051199999, "quote_volume": 42450.659, "trades": 448, "taker_buy_base": 49443.2, "taker_buy_quote": 14649.498 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.295, "high": 0.333, "low": 0.295, "close": 0.302, "volume": 2125402.0, "close_time": 1765054799999, "quote_volume": 660734.6651, "trades": 3869, "taker_buy_base": 1219955.5, "taker_buy_quote": 380576.9854 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.302, "high": 0.309, "low": 0.3, "close": 0.302, "volume": 260704.4, "close_time": 1765058399999, "quote_volume": 78829.7712, "trades": 695, "taker_buy_base": 109404.9, "taker_buy_quote": 33194.5915 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.303, "high": 0.303, "low": 0.299, "close": 0.3, "volume": 84017.2, "close_time": 1765061999999, "quote_volume": 25242.1896, "trades": 287, "taker_buy_base": 35824.5, "taker_buy_quote": 10772.6525 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.3, "high": 0.301, "low": 0.298, "close": 0.3, "volume": 32823.4, "close_time": 1765065599999, "quote_volume": 9829.05, "trades": 219, "taker_buy_base": 15843.8, "taker_buy_quote": 4752.6361 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3, "high": 0.301, "low": 0.298, "close": 0.301, "volume": 31046.2, "close_time": 1765069199999, "quote_volume": 9303.3237, "trades": 239, "taker_buy_base": 22366.3, "taker_buy_quote": 6705.6573 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.3, "high": 0.302, "low": 0.299, "close": 0.301, "volume": 46525.7, "close_time": 1765072799999, "quote_volume": 13992.8381, "trades": 236, "taker_buy_base": 24021.4, "taker_buy_quote": 7227.8446 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.3, "high": 0.303, "low": 0.3, "close": 0.302, "volume": 42781.2, "close_time": 1765076399999, "quote_volume": 12915.8645, "trades": 206, "taker_buy_base": 22070.1, "taker_buy_quote": 6672.3742 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.301, "high": 0.304, "low": 0.3, "close": 0.301, "volume": 32236.4, "close_time": 1765079999999, "quote_volume": 9752.7505, "trades": 178, "taker_buy_base": 11576.2, "taker_buy_quote": 3505.1454 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.302, "high": 0.302, "low": 0.3, "close": 0.301, "volume": 25728.1, "close_time": 1765083599999, "quote_volume": 7750.8341, "trades": 161, "taker_buy_base": 10993.3, "taker_buy_quote": 3316.2757 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.301, "high": 0.302, "low": 0.299, "close": 0.302, "volume": 20100.2, "close_time": 1765087199999, "quote_volume": 6041.847, "trades": 158, "taker_buy_base": 7190.9, "taker_buy_quote": 2164.6393 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.302, "high": 0.302, "low": 0.3, "close": 0.3, "volume": 14424.9, "close_time": 1765090799999, "quote_volume": 4341.0799, "trades": 138, "taker_buy_base": 5292.7, "taker_buy_quote": 1597.8735 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.3, "high": 0.302, "low": 0.297, "close": 0.298, "volume": 66880.4, "close_time": 1765094399999, "quote_volume": 19950.4894, "trades": 231, "taker_buy_base": 27334.4, "taker_buy_quote": 8156.6851 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.297, "high": 0.298, "low": 0.295, "close": 0.297, "volume": 110572.0, "close_time": 1765097999999, "quote_volume": 32738.8928, "trades": 320, "taker_buy_base": 60377.8, "taker_buy_quote": 17891.1997 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.296, "high": 0.297, "low": 0.294, "close": 0.294, "volume": 49249.5, "close_time": 1765101599999, "quote_volume": 14554.3651, "trades": 390, "taker_buy_base": 20603.5, "taker_buy_quote": 6096.789 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.294, "high": 0.295, "low": 0.292, "close": 0.294, "volume": 68919.1, "close_time": 1765105199999, "quote_volume": 20210.8564, "trades": 476, "taker_buy_base": 27216.5, "taker_buy_quote": 7990.8317 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.294, "high": 0.296, "low": 0.293, "close": 0.295, "volume": 58943.8, "close_time": 1765108799999, "quote_volume": 17339.2466, "trades": 362, "taker_buy_base": 36234.6, "taker_buy_quote": 10667.6839 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.295, "high": 0.299, "low": 0.294, "close": 0.298, "volume": 65687.1, "close_time": 1765112399999, "quote_volume": 19502.8023, "trades": 379, "taker_buy_base": 34054.3, "taker_buy_quote": 10118.8657 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.298, "high": 0.317, "low": 0.297, "close": 0.303, "volume": 1319424.6, "close_time": 1765115999999, "quote_volume": 404827.7426, "trades": 2159, "taker_buy_base": 768708.2, "taker_buy_quote": 236132.0303 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.303, "high": 0.328, "low": 0.301, "close": 0.301, "volume": 2247199.1, "close_time": 1765119599999, "quote_volume": 701243.2773, "trades": 3088, "taker_buy_base": 1144647.5, "taker_buy_quote": 358276.7142 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.301, "high": 0.315, "low": 0.3, "close": 0.308, "volume": 639219.7, "close_time": 1765123199999, "quote_volume": 196290.0724, "trades": 1143, "taker_buy_base": 304162.2, "taker_buy_quote": 93413.8763 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.309, "high": 0.309, "low": 0.3, "close": 0.302, "volume": 255392.0, "close_time": 1765126799999, "quote_volume": 77730.433, "trades": 674, "taker_buy_base": 89949.3, "taker_buy_quote": 27493.8253 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.302, "high": 0.303, "low": 0.296, "close": 0.302, "volume": 302232.0, "close_time": 1765130399999, "quote_volume": 90384.4255, "trades": 699, "taker_buy_base": 94495.8, "taker_buy_quote": 28256.1535 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.301, "high": 0.304, "low": 0.3, "close": 0.301, "volume": 89717.1, "close_time": 1765133999999, "quote_volume": 27110.5933, "trades": 471, "taker_buy_base": 24779.2, "taker_buy_quote": 7507.3303 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.301, "high": 0.307, "low": 0.3, "close": 0.304, "volume": 107866.2, "close_time": 1765137599999, "quote_volume": 32755.8651, "trades": 467, "taker_buy_base": 72495.3, "taker_buy_quote": 22008.2176 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.304, "high": 0.305, "low": 0.3, "close": 0.301, "volume": 117506.2, "close_time": 1765141199999, "quote_volume": 35465.8419, "trades": 398, "taker_buy_base": 40326.9, "taker_buy_quote": 12189.4644 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.301, "high": 0.31, "low": 0.299, "close": 0.305, "volume": 217919.1, "close_time": 1765144799999, "quote_volume": 66376.5885, "trades": 543, "taker_buy_base": 143213.0, "taker_buy_quote": 43648.1302 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.305, "high": 0.306, "low": 0.296, "close": 0.299, "volume": 246932.3, "close_time": 1765148399999, "quote_volume": 73999.5576, "trades": 420, "taker_buy_base": 89465.1, "taker_buy_quote": 26780.6311 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.299, "high": 0.3, "low": 0.297, "close": 0.299, "volume": 32737.1, "close_time": 1765151999999, "quote_volume": 9796.8446, "trades": 174, "taker_buy_base": 10396.6, "taker_buy_quote": 3111.4235 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.299, "high": 0.302, "low": 0.299, "close": 0.3, "volume": 23106.7, "close_time": 1765155599999, "quote_volume": 6942.8394, "trades": 161, "taker_buy_base": 13866.3, "taker_buy_quote": 4170.6179 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.301, "high": 0.305, "low": 0.299, "close": 0.301, "volume": 35242.9, "close_time": 1765159199999, "quote_volume": 10640.3365, "trades": 209, "taker_buy_base": 13496.5, "taker_buy_quote": 4075.4492 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.301, "high": 0.304, "low": 0.3, "close": 0.303, "volume": 15574.5, "close_time": 1765162799999, "quote_volume": 4700.4851, "trades": 136, "taker_buy_base": 8395.3, "taker_buy_quote": 2536.4562 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.303, "high": 0.304, "low": 0.299, "close": 0.302, "volume": 94900.4, "close_time": 1765166399999, "quote_volume": 28620.9874, "trades": 257, "taker_buy_base": 24454.5, "taker_buy_quote": 7382.1807 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.301, "high": 0.303, "low": 0.301, "close": 0.302, "volume": 27079.0, "close_time": 1765169999999, "quote_volume": 8175.9716, "trades": 222, "taker_buy_base": 12478.6, "taker_buy_quote": 3772.0199 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.301, "high": 0.303, "low": 0.301, "close": 0.303, "volume": 36890.0, "close_time": 1765173599999, "quote_volume": 11138.5033, "trades": 194, "taker_buy_base": 26853.9, "taker_buy_quote": 8113.3896 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.303, "high": 0.305, "low": 0.302, "close": 0.305, "volume": 45502.2, "close_time": 1765177199999, "quote_volume": 13817.8512, "trades": 179, "taker_buy_base": 35963.0, "taker_buy_quote": 10925.3142 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.304, "high": 0.305, "low": 0.302, "close": 0.302, "volume": 44535.5, "close_time": 1765180799999, "quote_volume": 13517.7444, "trades": 201, "taker_buy_base": 19037.0, "taker_buy_quote": 5789.0233 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.303, "high": 0.314, "low": 0.301, "close": 0.306, "volume": 554077.0, "close_time": 1765184399999, "quote_volume": 170349.7995, "trades": 961, "taker_buy_base": 279792.2, "taker_buy_quote": 86061.696 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.305, "high": 0.308, "low": 0.304, "close": 0.305, "volume": 131325.5, "close_time": 1765187999999, "quote_volume": 40148.4061, "trades": 363, "taker_buy_base": 56310.8, "taker_buy_quote": 17247.1888 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.306, "high": 0.309, "low": 0.305, "close": 0.306, "volume": 71218.8, "close_time": 1765191599999, "quote_volume": 21857.7161, "trades": 225, "taker_buy_base": 39985.6, "taker_buy_quote": 12282.065 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.307, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 66355.3, "close_time": 1765195199999, "quote_volume": 20251.1699, "trades": 236, "taker_buy_base": 14616.9, "taker_buy_quote": 4464.9698 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.304, "high": 0.305, "low": 0.299, "close": 0.303, "volume": 309524.2, "close_time": 1765198799999, "quote_volume": 93219.3475, "trades": 460, "taker_buy_base": 151595.0, "taker_buy_quote": 45618.8189 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.303, "high": 0.304, "low": 0.301, "close": 0.303, "volume": 46214.8, "close_time": 1765202399999, "quote_volume": 13946.6492, "trades": 153, "taker_buy_base": 15669.4, "taker_buy_quote": 4741.8028 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.303, "high": 0.305, "low": 0.301, "close": 0.303, "volume": 76469.2, "close_time": 1765205999999, "quote_volume": 23150.0779, "trades": 368, "taker_buy_base": 24086.7, "taker_buy_quote": 7299.984 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.302, "high": 0.304, "low": 0.301, "close": 0.303, "volume": 52827.5, "close_time": 1765209599999, "quote_volume": 15960.3376, "trades": 400, "taker_buy_base": 28887.0, "taker_buy_quote": 8737.2531 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.303, "high": 0.306, "low": 0.301, "close": 0.304, "volume": 68103.0, "close_time": 1765213199999, "quote_volume": 20661.4757, "trades": 369, "taker_buy_base": 38599.2, "taker_buy_quote": 11700.9671 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.304, "high": 0.304, "low": 0.3, "close": 0.302, "volume": 61927.8, "close_time": 1765216799999, "quote_volume": 18696.0218, "trades": 273, "taker_buy_base": 33820.5, "taker_buy_quote": 10219.8633 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.303, "high": 0.307, "low": 0.299, "close": 0.3, "volume": 108222.2, "close_time": 1765220399999, "quote_volume": 32786.271, "trades": 300, "taker_buy_base": 47046.8, "taker_buy_quote": 14310.9033 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.301, "high": 0.301, "low": 0.299, "close": 0.3, "volume": 94905.0, "close_time": 1765223999999, "quote_volume": 28425.8121, "trades": 276, "taker_buy_base": 32963.0, "taker_buy_quote": 9884.4096 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3, "high": 0.301, "low": 0.297, "close": 0.3, "volume": 87368.5, "close_time": 1765227599999, "quote_volume": 26112.4846, "trades": 281, "taker_buy_base": 43155.7, "taker_buy_quote": 12903.0415 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.3, "high": 0.303, "low": 0.298, "close": 0.3, "volume": 62841.7, "close_time": 1765231199999, "quote_volume": 18863.6011, "trades": 274, "taker_buy_base": 32621.2, "taker_buy_quote": 9804.7255 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.301, "high": 0.302, "low": 0.297, "close": 0.3, "volume": 43817.5, "close_time": 1765234799999, "quote_volume": 13116.8505, "trades": 247, "taker_buy_base": 20031.6, "taker_buy_quote": 6006.2307 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.3, "high": 0.301, "low": 0.298, "close": 0.3, "volume": 36047.7, "close_time": 1765238399999, "quote_volume": 10816.5424, "trades": 168, "taker_buy_base": 23117.0, "taker_buy_quote": 6940.7228 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.301, "high": 0.303, "low": 0.3, "close": 0.301, "volume": 20119.4, "close_time": 1765241999999, "quote_volume": 6056.2753, "trades": 168, "taker_buy_base": 9499.6, "taker_buy_quote": 2862.45 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.301, "high": 0.301, "low": 0.298, "close": 0.298, "volume": 30416.3, "close_time": 1765245599999, "quote_volume": 9108.4971, "trades": 215, "taker_buy_base": 18246.9, "taker_buy_quote": 5465.6946 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.299, "high": 0.301, "low": 0.298, "close": 0.3, "volume": 21999.6, "close_time": 1765249199999, "quote_volume": 6600.1493, "trades": 170, "taker_buy_base": 13568.6, "taker_buy_quote": 4072.0659 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.299, "high": 0.3, "low": 0.296, "close": 0.299, "volume": 71355.7, "close_time": 1765252799999, "quote_volume": 21240.6578, "trades": 223, "taker_buy_base": 22095.3, "taker_buy_quote": 6588.5391 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.299, "high": 0.299, "low": 0.297, "close": 0.298, "volume": 13966.2, "close_time": 1765256399999, "quote_volume": 4161.3706, "trades": 170, "taker_buy_base": 5632.7, "taker_buy_quote": 1681.9683 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.297, "high": 0.299, "low": 0.295, "close": 0.298, "volume": 44065.5, "close_time": 1765259999999, "quote_volume": 13067.5681, "trades": 257, "taker_buy_base": 23152.6, "taker_buy_quote": 6866.3506 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.297, "volume": 31543.6, "close_time": 1765263599999, "quote_volume": 9372.4333, "trades": 160, "taker_buy_base": 16719.0, "taker_buy_quote": 4970.84 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.297, "high": 0.299, "low": 0.297, "close": 0.297, "volume": 67900.6, "close_time": 1765267199999, "quote_volume": 20195.0548, "trades": 275, "taker_buy_base": 38273.7, "taker_buy_quote": 11392.4705 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.297, "high": 0.299, "low": 0.296, "close": 0.297, "volume": 34429.0, "close_time": 1765270799999, "quote_volume": 10233.3439, "trades": 316, "taker_buy_base": 21607.8, "taker_buy_quote": 6430.2323 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.297, "high": 0.299, "low": 0.296, "close": 0.298, "volume": 37528.9, "close_time": 1765274399999, "quote_volume": 11180.0669, "trades": 333, "taker_buy_base": 25637.8, "taker_buy_quote": 7645.6562 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.298, "high": 0.298, "low": 0.295, "close": 0.297, "volume": 97279.1, "close_time": 1765277999999, "quote_volume": 28813.5895, "trades": 324, "taker_buy_base": 32705.5, "taker_buy_quote": 9702.5818 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.297, "high": 0.299, "low": 0.296, "close": 0.298, "volume": 39369.4, "close_time": 1765281599999, "quote_volume": 11711.431, "trades": 221, "taker_buy_base": 28841.0, "taker_buy_quote": 8583.1844 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.297, "high": 0.3, "low": 0.297, "close": 0.299, "volume": 67442.7, "close_time": 1765285199999, "quote_volume": 20136.3723, "trades": 327, "taker_buy_base": 30320.2, "taker_buy_quote": 9062.2821 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.299, "high": 0.301, "low": 0.297, "close": 0.3, "volume": 96313.4, "close_time": 1765288799999, "quote_volume": 28791.659, "trades": 337, "taker_buy_base": 50181.9, "taker_buy_quote": 15022.7941 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.299, "high": 0.304, "low": 0.299, "close": 0.3, "volume": 113043.5, "close_time": 1765292399999, "quote_volume": 34143.2077, "trades": 372, "taker_buy_base": 58080.7, "taker_buy_quote": 17535.4699 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.301, "high": 0.306, "low": 0.3, "close": 0.306, "volume": 98998.9, "close_time": 1765295999999, "quote_volume": 30090.751, "trades": 506, "taker_buy_base": 49583.8, "taker_buy_quote": 15075.2915 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.305, "high": 0.31, "low": 0.304, "close": 0.308, "volume": 272406.0, "close_time": 1765299599999, "quote_volume": 83722.6601, "trades": 725, "taker_buy_base": 161947.3, "taker_buy_quote": 49833.6151 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.309, "high": 0.31, "low": 0.307, "close": 0.308, "volume": 103638.7, "close_time": 1765303199999, "quote_volume": 32027.3711, "trades": 373, "taker_buy_base": 31160.9, "taker_buy_quote": 9641.4274 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.309, "high": 0.31, "low": 0.306, "close": 0.307, "volume": 28066.7, "close_time": 1765306799999, "quote_volume": 8652.5446, "trades": 282, "taker_buy_base": 17988.7, "taker_buy_quote": 5549.9781 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.307, "high": 0.308, "low": 0.306, "close": 0.307, "volume": 22341.9, "close_time": 1765310399999, "quote_volume": 6859.9603, "trades": 233, "taker_buy_base": 15441.0, "taker_buy_quote": 4746.0015 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.307, "high": 0.307, "low": 0.303, "close": 0.305, "volume": 52748.9, "close_time": 1765313999999, "quote_volume": 16072.2237, "trades": 294, "taker_buy_base": 20675.8, "taker_buy_quote": 6311.2345 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.305, "high": 0.306, "low": 0.302, "close": 0.305, "volume": 41810.5, "close_time": 1765317599999, "quote_volume": 12720.1634, "trades": 301, "taker_buy_base": 22020.2, "taker_buy_quote": 6707.4355 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.304, "high": 0.307, "low": 0.303, "close": 0.305, "volume": 50048.6, "close_time": 1765321199999, "quote_volume": 15273.6771, "trades": 249, "taker_buy_base": 36345.2, "taker_buy_quote": 11098.9486 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.307, "high": 0.308, "low": 0.305, "close": 0.307, "volume": 49443.8, "close_time": 1765324799999, "quote_volume": 15172.652, "trades": 157, "taker_buy_base": 37946.4, "taker_buy_quote": 11658.7228 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.305, "volume": 13417.6, "close_time": 1765328399999, "quote_volume": 4107.0776, "trades": 123, "taker_buy_base": 5844.8, "taker_buy_quote": 1791.364 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.305, "high": 0.308, "low": 0.304, "close": 0.305, "volume": 35556.2, "close_time": 1765331999999, "quote_volume": 10892.4754, "trades": 218, "taker_buy_base": 19665.8, "taker_buy_quote": 6030.355 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.306, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 14169.7, "close_time": 1765335599999, "quote_volume": 4328.7204, "trades": 174, "taker_buy_base": 7640.6, "taker_buy_quote": 2337.3689 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 26999.8, "close_time": 1765339199999, "quote_volume": 8226.2169, "trades": 144, "taker_buy_base": 8837.3, "taker_buy_quote": 2698.048 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 10523.8, "close_time": 1765342799999, "quote_volume": 3213.1094, "trades": 147, "taker_buy_base": 5614.4, "taker_buy_quote": 1716.2071 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.306, "high": 0.306, "low": 0.304, "close": 0.306, "volume": 11709.4, "close_time": 1765346399999, "quote_volume": 3575.4143, "trades": 148, "taker_buy_base": 5070.4, "taker_buy_quote": 1550.8449 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 13753.5, "close_time": 1765349999999, "quote_volume": 4189.4525, "trades": 153, "taker_buy_base": 6695.3, "taker_buy_quote": 2042.2485 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.305, "high": 0.305, "low": 0.303, "close": 0.305, "volume": 28869.0, "close_time": 1765353599999, "quote_volume": 8767.617, "trades": 171, "taker_buy_base": 14162.8, "taker_buy_quote": 4307.9344 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.305, "high": 0.305, "low": 0.302, "close": 0.302, "volume": 42128.1, "close_time": 1765357199999, "quote_volume": 12770.5414, "trades": 228, "taker_buy_base": 20065.3, "taker_buy_quote": 6086.883 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.303, "high": 0.304, "low": 0.299, "close": 0.302, "volume": 133225.4, "close_time": 1765360799999, "quote_volume": 40154.0729, "trades": 456, "taker_buy_base": 44611.7, "taker_buy_quote": 13472.9351 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.302, "high": 0.303, "low": 0.299, "close": 0.301, "volume": 46933.3, "close_time": 1765364399999, "quote_volume": 14127.9929, "trades": 279, "taker_buy_base": 30794.9, "taker_buy_quote": 9280.7573 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.3, "high": 0.302, "low": 0.3, "close": 0.301, "volume": 40528.0, "close_time": 1765367999999, "quote_volume": 12192.7123, "trades": 226, "taker_buy_base": 16138.2, "taker_buy_quote": 4862.3946 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.301, "high": 0.301, "low": 0.298, "close": 0.3, "volume": 46112.7, "close_time": 1765371599999, "quote_volume": 13805.3563, "trades": 239, "taker_buy_base": 16577.5, "taker_buy_quote": 4966.6463 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.299, "high": 0.301, "low": 0.298, "close": 0.299, "volume": 40043.2, "close_time": 1765375199999, "quote_volume": 11975.7287, "trades": 224, "taker_buy_base": 15226.6, "taker_buy_quote": 4560.9596 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.299, "high": 0.3, "low": 0.297, "close": 0.299, "volume": 55857.8, "close_time": 1765378799999, "quote_volume": 16676.7772, "trades": 259, "taker_buy_base": 15276.2, "taker_buy_quote": 4566.5168 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.299, "high": 0.3, "low": 0.297, "close": 0.298, "volume": 71892.6, "close_time": 1765382399999, "quote_volume": 21440.3104, "trades": 287, "taker_buy_base": 36060.4, "taker_buy_quote": 10761.1002 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.297, "high": 0.299, "low": 0.295, "close": 0.296, "volume": 123380.9, "close_time": 1765385999999, "quote_volume": 36610.8445, "trades": 376, "taker_buy_base": 36737.1, "taker_buy_quote": 10930.6353 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.297, "volume": 26521.2, "close_time": 1765389599999, "quote_volume": 7872.1779, "trades": 267, "taker_buy_base": 14568.5, "taker_buy_quote": 4328.3549 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.297, "high": 0.3, "low": 0.296, "close": 0.3, "volume": 76897.9, "close_time": 1765393199999, "quote_volume": 22971.061, "trades": 327, "taker_buy_base": 51782.8, "taker_buy_quote": 15490.6722 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.301, "high": 0.313, "low": 0.297, "close": 0.303, "volume": 749298.2, "close_time": 1765396799999, "quote_volume": 228962.7932, "trades": 1241, "taker_buy_base": 409287.3, "taker_buy_quote": 125510.8247 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.303, "high": 0.317, "low": 0.3, "close": 0.3, "volume": 739608.5, "close_time": 1765400399999, "quote_volume": 227383.5229, "trades": 1250, "taker_buy_base": 410890.8, "taker_buy_quote": 126780.5601 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.301, "high": 0.303, "low": 0.298, "close": 0.299, "volume": 152985.9, "close_time": 1765403999999, "quote_volume": 45873.6624, "trades": 365, "taker_buy_base": 53184.0, "taker_buy_quote": 15975.528 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.3, "high": 0.3, "low": 0.297, "close": 0.298, "volume": 36388.0, "close_time": 1765407599999, "quote_volume": 10844.3387, "trades": 192, "taker_buy_base": 17752.9, "taker_buy_quote": 5295.122 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.299, "high": 0.3, "low": 0.298, "close": 0.298, "volume": 21290.2, "close_time": 1765411199999, "quote_volume": 6361.6726, "trades": 154, "taker_buy_base": 9888.8, "taker_buy_quote": 2959.6862 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.298, "high": 0.3, "low": 0.295, "close": 0.296, "volume": 71124.5, "close_time": 1765414799999, "quote_volume": 21137.2143, "trades": 307, "taker_buy_base": 6092.2, "taker_buy_quote": 1815.3396 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.296, "high": 0.296, "low": 0.29, "close": 0.292, "volume": 99546.3, "close_time": 1765418399999, "quote_volume": 29189.4928, "trades": 442, "taker_buy_base": 31664.1, "taker_buy_quote": 9298.492 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.293, "high": 0.293, "low": 0.288, "close": 0.29, "volume": 65916.8, "close_time": 1765421999999, "quote_volume": 19110.3513, "trades": 463, "taker_buy_base": 23374.2, "taker_buy_quote": 6783.4456 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.289, "high": 0.29, "low": 0.287, "close": 0.289, "volume": 63281.9, "close_time": 1765425599999, "quote_volume": 18235.8601, "trades": 321, "taker_buy_base": 25866.1, "taker_buy_quote": 7464.6044 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.289, "high": 0.29, "low": 0.286, "close": 0.29, "volume": 50395.4, "close_time": 1765429199999, "quote_volume": 14505.1735, "trades": 298, "taker_buy_base": 18140.7, "taker_buy_quote": 5233.9542 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.289, "high": 0.29, "low": 0.287, "close": 0.289, "volume": 50418.6, "close_time": 1765432799999, "quote_volume": 14551.3094, "trades": 338, "taker_buy_base": 28455.5, "taker_buy_quote": 8225.3108 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.289, "high": 0.29, "low": 0.287, "close": 0.289, "volume": 26936.4, "close_time": 1765436399999, "quote_volume": 7772.9134, "trades": 241, "taker_buy_base": 12686.2, "taker_buy_quote": 3668.5859 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.288, "high": 0.289, "low": 0.287, "close": 0.289, "volume": 25980.4, "close_time": 1765439999999, "quote_volume": 7492.3717, "trades": 264, "taker_buy_base": 13169.6, "taker_buy_quote": 3804.3833 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 15512.1, "close_time": 1765443599999, "quote_volume": 4477.2963, "trades": 226, "taker_buy_base": 8848.0, "taker_buy_quote": 2557.4458 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.289, "high": 0.289, "low": 0.287, "close": 0.289, "volume": 33819.8, "close_time": 1765447199999, "quote_volume": 9745.7377, "trades": 316, "taker_buy_base": 11487.3, "taker_buy_quote": 3319.481 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.288, "high": 0.289, "low": 0.286, "close": 0.288, "volume": 53728.0, "close_time": 1765450799999, "quote_volume": 15450.6206, "trades": 353, "taker_buy_base": 27287.4, "taker_buy_quote": 7856.8454 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.287, "high": 0.291, "low": 0.286, "close": 0.289, "volume": 52865.6, "close_time": 1765454399999, "quote_volume": 15257.4929, "trades": 212, "taker_buy_base": 28540.1, "taker_buy_quote": 8251.3857 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.289, "high": 0.292, "low": 0.288, "close": 0.291, "volume": 33689.7, "close_time": 1765457999999, "quote_volume": 9764.9342, "trades": 215, "taker_buy_base": 21388.5, "taker_buy_quote": 6206.2665 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.292, "high": 0.294, "low": 0.29, "close": 0.292, "volume": 69733.3, "close_time": 1765461599999, "quote_volume": 20328.5723, "trades": 320, "taker_buy_base": 29880.3, "taker_buy_quote": 8723.0123 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.291, "high": 0.292, "low": 0.288, "close": 0.29, "volume": 79946.2, "close_time": 1765465199999, "quote_volume": 23155.5946, "trades": 213, "taker_buy_base": 15425.6, "taker_buy_quote": 4483.631 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.289, "high": 0.293, "low": 0.288, "close": 0.289, "volume": 53281.1, "close_time": 1765468799999, "quote_volume": 15471.8197, "trades": 203, "taker_buy_base": 27242.0, "taker_buy_quote": 7922.2847 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.289, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 17173.5, "close_time": 1765472399999, "quote_volume": 4975.0655, "trades": 139, "taker_buy_base": 6674.5, "taker_buy_quote": 1937.4023 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.29, "high": 0.325, "low": 0.29, "close": 0.3, "volume": 3226663.9, "close_time": 1765475999999, "quote_volume": 1003568.0524, "trades": 5558, "taker_buy_base": 1723253.3, "taker_buy_quote": 536846.731 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.3, "high": 0.303, "low": 0.293, "close": 0.296, "volume": 566719.1, "close_time": 1765479599999, "quote_volume": 168660.7697, "trades": 1374, "taker_buy_base": 211809.2, "taker_buy_quote": 63132.0151 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.296, "high": 0.299, "low": 0.293, "close": 0.294, "volume": 211563.2, "close_time": 1765483199999, "quote_volume": 62487.8662, "trades": 620, "taker_buy_base": 86023.1, "taker_buy_quote": 25446.5082 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.293, "high": 0.296, "low": 0.292, "close": 0.295, "volume": 141040.7, "close_time": 1765486799999, "quote_volume": 41452.9078, "trades": 331, "taker_buy_base": 48128.5, "taker_buy_quote": 14165.9342 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.295, "high": 0.303, "low": 0.294, "close": 0.3, "volume": 175061.3, "close_time": 1765490399999, "quote_volume": 52310.7684, "trades": 745, "taker_buy_base": 93785.3, "taker_buy_quote": 28010.1514 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.3, "high": 0.301, "low": 0.298, "close": 0.298, "volume": 44519.3, "close_time": 1765493999999, "quote_volume": 13316.0328, "trades": 323, "taker_buy_base": 12427.1, "taker_buy_quote": 3721.7735 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.298, "high": 0.3, "low": 0.296, "close": 0.297, "volume": 33654.4, "close_time": 1765497599999, "quote_volume": 10041.3293, "trades": 226, "taker_buy_base": 13341.2, "taker_buy_quote": 3992.4362 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.297, "high": 0.3, "low": 0.296, "close": 0.296, "volume": 63120.8, "close_time": 1765501199999, "quote_volume": 18836.795, "trades": 267, "taker_buy_base": 37520.7, "taker_buy_quote": 11211.0842 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.297, "high": 0.299, "low": 0.295, "close": 0.298, "volume": 35136.7, "close_time": 1765504799999, "quote_volume": 10408.9653, "trades": 200, "taker_buy_base": 21167.0, "taker_buy_quote": 6274.8858 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.297, "high": 0.298, "low": 0.295, "close": 0.297, "volume": 27615.8, "close_time": 1765508399999, "quote_volume": 8192.6648, "trades": 204, "taker_buy_base": 9645.7, "taker_buy_quote": 2867.4896 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.298, "high": 0.298, "low": 0.295, "close": 0.295, "volume": 28531.2, "close_time": 1765511999999, "quote_volume": 8453.2955, "trades": 162, "taker_buy_base": 8463.4, "taker_buy_quote": 2514.868 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.295, "high": 0.297, "low": 0.294, "close": 0.297, "volume": 39290.9, "close_time": 1765515599999, "quote_volume": 11613.133, "trades": 197, "taker_buy_base": 19005.8, "taker_buy_quote": 5629.3169 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.296, "high": 0.298, "low": 0.295, "close": 0.298, "volume": 23434.2, "close_time": 1765519199999, "quote_volume": 6945.1447, "trades": 166, "taker_buy_base": 11112.3, "taker_buy_quote": 3296.6913 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.297, "high": 0.299, "low": 0.295, "close": 0.296, "volume": 28311.6, "close_time": 1765522799999, "quote_volume": 8402.7294, "trades": 211, "taker_buy_base": 9431.4, "taker_buy_quote": 2803.0201 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.296, "high": 0.304, "low": 0.296, "close": 0.301, "volume": 162600.8, "close_time": 1765526399999, "quote_volume": 48905.0238, "trades": 360, "taker_buy_base": 82346.1, "taker_buy_quote": 24740.1151 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.3, "high": 0.302, "low": 0.297, "close": 0.3, "volume": 116111.8, "close_time": 1765529999999, "quote_volume": 34820.4883, "trades": 337, "taker_buy_base": 54510.6, "taker_buy_quote": 16344.0028 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.3, "high": 0.301, "low": 0.295, "close": 0.296, "volume": 143635.9, "close_time": 1765533599999, "quote_volume": 42694.2174, "trades": 349, "taker_buy_base": 47426.5, "taker_buy_quote": 14140.2716 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.296, "high": 0.297, "low": 0.295, "close": 0.297, "volume": 32202.2, "close_time": 1765537199999, "quote_volume": 9533.772, "trades": 164, "taker_buy_base": 7247.7, "taker_buy_quote": 2148.8757 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.297, "high": 0.297, "low": 0.294, "close": 0.296, "volume": 87329.1, "close_time": 1765540799999, "quote_volume": 25808.1262, "trades": 276, "taker_buy_base": 30825.4, "taker_buy_quote": 9116.491 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.296, "high": 0.297, "low": 0.294, "close": 0.295, "volume": 52043.3, "close_time": 1765544399999, "quote_volume": 15374.4118, "trades": 227, "taker_buy_base": 13577.3, "taker_buy_quote": 4014.601 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.294, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 45501.3, "close_time": 1765547999999, "quote_volume": 13408.6451, "trades": 180, "taker_buy_base": 27700.8, "taker_buy_quote": 8172.4592 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.294, "high": 0.295, "low": 0.292, "close": 0.294, "volume": 52136.5, "close_time": 1765551599999, "quote_volume": 15309.5308, "trades": 203, "taker_buy_base": 14269.1, "taker_buy_quote": 4189.5768 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.294, "high": 0.294, "low": 0.288, "close": 0.288, "volume": 112200.5, "close_time": 1765555199999, "quote_volume": 32493.5417, "trades": 312, "taker_buy_base": 38701.3, "taker_buy_quote": 11211.5009 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.288, "high": 0.291, "low": 0.286, "close": 0.288, "volume": 71996.7, "close_time": 1765558799999, "quote_volume": 20808.4736, "trades": 277, "taker_buy_base": 35229.7, "taker_buy_quote": 10196.2256 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.287, "high": 0.29, "low": 0.285, "close": 0.289, "volume": 77711.6, "close_time": 1765562399999, "quote_volume": 22359.9056, "trades": 234, "taker_buy_base": 47062.5, "taker_buy_quote": 13556.5247 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.288, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 43905.6, "close_time": 1765565999999, "quote_volume": 12686.1866, "trades": 157, "taker_buy_base": 18208.4, "taker_buy_quote": 5265.9246 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.289, "high": 0.289, "low": 0.287, "close": 0.287, "volume": 51250.6, "close_time": 1765569599999, "quote_volume": 14761.1061, "trades": 150, "taker_buy_base": 23868.8, "taker_buy_quote": 6883.8007 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.288, "high": 0.29, "low": 0.286, "close": 0.288, "volume": 42486.4, "close_time": 1765573199999, "quote_volume": 12236.4415, "trades": 158, "taker_buy_base": 29479.5, "taker_buy_quote": 8498.0623 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.289, "high": 0.293, "low": 0.288, "close": 0.291, "volume": 28054.3, "close_time": 1765576799999, "quote_volume": 8156.4726, "trades": 155, "taker_buy_base": 20307.9, "taker_buy_quote": 5903.2284 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 9247.4, "close_time": 1765580399999, "quote_volume": 2699.1362, "trades": 105, "taker_buy_base": 4424.8, "taker_buy_quote": 1294.3441 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.293, "high": 0.295, "low": 0.292, "close": 0.294, "volume": 17326.7, "close_time": 1765583999999, "quote_volume": 5085.9915, "trades": 111, "taker_buy_base": 10102.7, "taker_buy_quote": 2966.2088 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.294, "high": 0.296, "low": 0.292, "close": 0.294, "volume": 63266.3, "close_time": 1765587599999, "quote_volume": 18565.3179, "trades": 172, "taker_buy_base": 10962.3, "taker_buy_quote": 3229.3498 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.293, "high": 0.295, "low": 0.292, "close": 0.293, "volume": 24044.9, "close_time": 1765591199999, "quote_volume": 7059.8331, "trades": 181, "taker_buy_base": 16580.9, "taker_buy_quote": 4872.9721 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 13174.8, "close_time": 1765594799999, "quote_volume": 3866.9055, "trades": 153, "taker_buy_base": 5991.6, "taker_buy_quote": 1761.5304 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 23667.7, "close_time": 1765598399999, "quote_volume": 6956.9202, "trades": 176, "taker_buy_base": 11623.0, "taker_buy_quote": 3421.3065 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.294, "volume": 20147.7, "close_time": 1765601999999, "quote_volume": 5936.3381, "trades": 227, "taker_buy_base": 12182.7, "taker_buy_quote": 3593.9306 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.295, "high": 0.297, "low": 0.294, "close": 0.294, "volume": 21453.8, "close_time": 1765605599999, "quote_volume": 6335.8011, "trades": 185, "taker_buy_base": 10773.9, "taker_buy_quote": 3187.0251 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.294, "high": 0.296, "low": 0.294, "close": 0.294, "volume": 10386.2, "close_time": 1765609199999, "quote_volume": 3060.6431, "trades": 127, "taker_buy_base": 5487.7, "taker_buy_quote": 1620.1297 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.294, "high": 0.296, "low": 0.294, "close": 0.296, "volume": 15357.5, "close_time": 1765612799999, "quote_volume": 4529.8452, "trades": 162, "taker_buy_base": 8182.7, "taker_buy_quote": 2416.7301 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.294, "volume": 29003.3, "close_time": 1765616399999, "quote_volume": 8567.1422, "trades": 256, "taker_buy_base": 15707.6, "taker_buy_quote": 4644.1279 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.295, "high": 0.298, "low": 0.294, "close": 0.297, "volume": 53856.8, "close_time": 1765619999999, "quote_volume": 15942.6353, "trades": 319, "taker_buy_base": 33701.2, "taker_buy_quote": 9976.7514 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.297, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 51221.3, "close_time": 1765623599999, "quote_volume": 15160.768, "trades": 215, "taker_buy_base": 37044.3, "taker_buy_quote": 10973.1156 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.296, "high": 0.297, "low": 0.295, "close": 0.297, "volume": 33894.9, "close_time": 1765627199999, "quote_volume": 10023.728, "trades": 201, "taker_buy_base": 21245.3, "taker_buy_quote": 6289.6476 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.297, "high": 0.307, "low": 0.295, "close": 0.307, "volume": 230485.8, "close_time": 1765630799999, "quote_volume": 69456.7031, "trades": 696, "taker_buy_base": 156005.2, "taker_buy_quote": 47103.3046 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.307, "high": 0.308, "low": 0.297, "close": 0.303, "volume": 507099.1, "close_time": 1765634399999, "quote_volume": 152566.6824, "trades": 941, "taker_buy_base": 245706.1, "taker_buy_quote": 74045.669 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.303, "high": 0.303, "low": 0.298, "close": 0.298, "volume": 133094.1, "close_time": 1765637999999, "quote_volume": 39879.6423, "trades": 335, "taker_buy_base": 23218.6, "taker_buy_quote": 6981.3302 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.298, "high": 0.299, "low": 0.296, "close": 0.299, "volume": 92222.7, "close_time": 1765641599999, "quote_volume": 27397.8472, "trades": 342, "taker_buy_base": 34545.7, "taker_buy_quote": 10285.1003 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.298, "high": 0.299, "low": 0.296, "close": 0.298, "volume": 31183.3, "close_time": 1765645199999, "quote_volume": 9278.011, "trades": 143, "taker_buy_base": 14844.8, "taker_buy_quote": 4420.389 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.297, "high": 0.299, "low": 0.297, "close": 0.298, "volume": 37229.3, "close_time": 1765648799999, "quote_volume": 11074.1751, "trades": 309, "taker_buy_base": 15657.6, "taker_buy_quote": 4666.5336 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.299, "high": 0.3, "low": 0.298, "close": 0.3, "volume": 27151.3, "close_time": 1765652399999, "quote_volume": 8121.5942, "trades": 239, "taker_buy_base": 15454.8, "taker_buy_quote": 4626.7561 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.299, "high": 0.3, "low": 0.297, "close": 0.298, "volume": 38374.0, "close_time": 1765655999999, "quote_volume": 11449.4444, "trades": 261, "taker_buy_base": 16734.4, "taker_buy_quote": 4998.3944 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 12746.4, "close_time": 1765659599999, "quote_volume": 3805.5471, "trades": 176, "taker_buy_base": 7119.9, "taker_buy_quote": 2128.8501 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.298, "high": 0.299, "low": 0.296, "close": 0.297, "volume": 59018.7, "close_time": 1765663199999, "quote_volume": 17524.6482, "trades": 270, "taker_buy_base": 26367.4, "taker_buy_quote": 7836.1784 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.297, "volume": 23021.0, "close_time": 1765666799999, "quote_volume": 6827.8841, "trades": 166, "taker_buy_base": 9300.9, "taker_buy_quote": 2764.9765 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.296, "high": 0.299, "low": 0.296, "close": 0.299, "volume": 17665.5, "close_time": 1765670399999, "quote_volume": 5255.9885, "trades": 158, "taker_buy_base": 9371.0, "taker_buy_quote": 2791.234 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.298, "high": 0.299, "low": 0.297, "close": 0.298, "volume": 31055.7, "close_time": 1765673999999, "quote_volume": 9250.903, "trades": 200, "taker_buy_base": 19306.4, "taker_buy_quote": 5755.7907 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 12899.9, "close_time": 1765677599999, "quote_volume": 3839.5137, "trades": 157, "taker_buy_base": 8243.4, "taker_buy_quote": 2456.5332 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 10000.2, "close_time": 1765681199999, "quote_volume": 2975.5268, "trades": 155, "taker_buy_base": 5467.4, "taker_buy_quote": 1629.2852 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.297, "high": 0.299, "low": 0.297, "close": 0.298, "volume": 12289.0, "close_time": 1765684799999, "quote_volume": 3655.119, "trades": 160, "taker_buy_base": 5252.9, "taker_buy_quote": 1565.3973 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.298, "high": 0.298, "low": 0.294, "close": 0.295, "volume": 31494.1, "close_time": 1765688399999, "quote_volume": 9311.1466, "trades": 219, "taker_buy_base": 7648.3, "taker_buy_quote": 2265.5492 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.295, "high": 0.295, "low": 0.292, "close": 0.293, "volume": 35865.8, "close_time": 1765691999999, "quote_volume": 10506.1273, "trades": 221, "taker_buy_base": 9886.4, "taker_buy_quote": 2904.8456 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.293, "high": 0.294, "low": 0.291, "close": 0.292, "volume": 55763.1, "close_time": 1765695599999, "quote_volume": 16276.009, "trades": 248, "taker_buy_base": 20128.8, "taker_buy_quote": 5889.6348 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.292, "high": 0.302, "low": 0.291, "close": 0.298, "volume": 335830.2, "close_time": 1765699199999, "quote_volume": 99666.2776, "trades": 822, "taker_buy_base": 209565.9, "taker_buy_quote": 62190.2905 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.297, "high": 0.298, "low": 0.291, "close": 0.293, "volume": 131339.6, "close_time": 1765702799999, "quote_volume": 38540.3907, "trades": 331, "taker_buy_base": 50631.0, "taker_buy_quote": 14844.6374 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.293, "high": 0.294, "low": 0.291, "close": 0.293, "volume": 63362.8, "close_time": 1765706399999, "quote_volume": 18537.0852, "trades": 269, "taker_buy_base": 23536.2, "taker_buy_quote": 6900.4369 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.292, "high": 0.295, "low": 0.292, "close": 0.294, "volume": 57157.4, "close_time": 1765709999999, "quote_volume": 16770.1786, "trades": 201, "taker_buy_base": 38767.6, "taker_buy_quote": 11383.9338 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.294, "high": 0.295, "low": 0.288, "close": 0.291, "volume": 65211.8, "close_time": 1765713599999, "quote_volume": 18974.4691, "trades": 265, "taker_buy_base": 17992.3, "taker_buy_quote": 5229.4392 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.291, "high": 0.292, "low": 0.289, "close": 0.29, "volume": 41678.8, "close_time": 1765717199999, "quote_volume": 12109.5592, "trades": 185, "taker_buy_base": 16211.3, "taker_buy_quote": 4713.0483 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.291, "volume": 25559.3, "close_time": 1765720799999, "quote_volume": 7409.1727, "trades": 187, "taker_buy_base": 18056.1, "taker_buy_quote": 5238.3024 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.291, "high": 0.291, "low": 0.288, "close": 0.289, "volume": 36488.4, "close_time": 1765724399999, "quote_volume": 10580.6914, "trades": 226, "taker_buy_base": 14471.8, "taker_buy_quote": 4205.397 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.289, "high": 0.29, "low": 0.287, "close": 0.288, "volume": 31760.9, "close_time": 1765727999999, "quote_volume": 9164.5371, "trades": 168, "taker_buy_base": 17060.1, "taker_buy_quote": 4929.0135 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 31105.7, "close_time": 1765731599999, "quote_volume": 8976.6492, "trades": 145, "taker_buy_base": 19647.6, "taker_buy_quote": 5676.7164 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.289, "high": 0.289, "low": 0.285, "close": 0.287, "volume": 62738.7, "close_time": 1765735199999, "quote_volume": 17994.7778, "trades": 207, "taker_buy_base": 13124.6, "taker_buy_quote": 3768.0676 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 27106.7, "close_time": 1765738799999, "quote_volume": 7768.0984, "trades": 185, "taker_buy_base": 16958.9, "taker_buy_quote": 4865.8276 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.287, "high": 0.287, "low": 0.285, "close": 0.286, "volume": 23115.5, "close_time": 1765742399999, "quote_volume": 6610.3498, "trades": 191, "taker_buy_base": 12679.0, "taker_buy_quote": 3631.3471 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.286, "high": 0.286, "low": 0.284, "close": 0.286, "volume": 26212.8, "close_time": 1765745999999, "quote_volume": 7478.6682, "trades": 200, "taker_buy_base": 14479.8, "taker_buy_quote": 4135.0952 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.286, "high": 0.289, "low": 0.284, "close": 0.288, "volume": 47777.5, "close_time": 1765749599999, "quote_volume": 13685.2539, "trades": 176, "taker_buy_base": 32675.0, "taker_buy_quote": 9366.9786 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.287, "high": 0.288, "low": 0.283, "close": 0.285, "volume": 53625.7, "close_time": 1765753199999, "quote_volume": 15322.8591, "trades": 176, "taker_buy_base": 8459.5, "taker_buy_quote": 2415.4901 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.285, "high": 0.286, "low": 0.283, "close": 0.284, "volume": 31462.6, "close_time": 1765756799999, "quote_volume": 8951.9312, "trades": 138, "taker_buy_base": 16184.0, "taker_buy_quote": 4609.3723 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.284, "high": 0.286, "low": 0.284, "close": 0.286, "volume": 27963.3, "close_time": 1765760399999, "quote_volume": 7969.5192, "trades": 136, "taker_buy_base": 14002.6, "taker_buy_quote": 3992.0141 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.286, "high": 0.287, "low": 0.284, "close": 0.286, "volume": 38160.9, "close_time": 1765763999999, "quote_volume": 10904.0467, "trades": 163, "taker_buy_base": 25041.9, "taker_buy_quote": 7161.9167 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.286, "high": 0.288, "low": 0.285, "close": 0.287, "volume": 40771.2, "close_time": 1765767599999, "quote_volume": 11682.5079, "trades": 169, "taker_buy_base": 23373.5, "taker_buy_quote": 6699.6085 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 11193.8, "close_time": 1765771199999, "quote_volume": 3208.5779, "trades": 121, "taker_buy_base": 6674.6, "taker_buy_quote": 1915.8693 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 5422.0, "close_time": 1765774799999, "quote_volume": 1553.4919, "trades": 90, "taker_buy_base": 2799.9, "taker_buy_quote": 803.5713 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 13384.4, "close_time": 1765778399999, "quote_volume": 3838.6422, "trades": 110, "taker_buy_base": 10377.6, "taker_buy_quote": 2978.6974 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 46181.4, "close_time": 1765781999999, "quote_volume": 13238.4255, "trades": 156, "taker_buy_base": 32957.0, "taker_buy_quote": 9453.6162 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.288, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 15205.2, "close_time": 1765785599999, "quote_volume": 4357.96, "trades": 133, "taker_buy_base": 8286.2, "taker_buy_quote": 2378.4378 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.288, "volume": 23608.2, "close_time": 1765789199999, "quote_volume": 6781.9925, "trades": 142, "taker_buy_base": 12322.3, "taker_buy_quote": 3543.9783 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 15495.1, "close_time": 1765792799999, "quote_volume": 4455.2433, "trades": 172, "taker_buy_base": 8149.6, "taker_buy_quote": 2347.0848 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.287, "high": 0.289, "low": 0.287, "close": 0.288, "volume": 32379.4, "close_time": 1765796399999, "quote_volume": 9320.8203, "trades": 182, "taker_buy_base": 20151.7, "taker_buy_quote": 5804.2807 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 15882.3, "close_time": 1765799999999, "quote_volume": 4566.1482, "trades": 154, "taker_buy_base": 7928.1, "taker_buy_quote": 2283.2928 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.286, "volume": 22433.1, "close_time": 1765803599999, "quote_volume": 6435.2194, "trades": 190, "taker_buy_base": 11545.5, "taker_buy_quote": 3315.539 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.287, "high": 0.287, "low": 0.285, "close": 0.285, "volume": 36115.7, "close_time": 1765807199999, "quote_volume": 10328.6708, "trades": 180, "taker_buy_base": 15461.7, "taker_buy_quote": 4426.6787 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.285, "high": 0.287, "low": 0.282, "close": 0.284, "volume": 47130.1, "close_time": 1765810799999, "quote_volume": 13423.1626, "trades": 213, "taker_buy_base": 16584.2, "taker_buy_quote": 4724.533 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.284, "high": 0.284, "low": 0.278, "close": 0.279, "volume": 109201.8, "close_time": 1765814399999, "quote_volume": 30629.0996, "trades": 444, "taker_buy_base": 42133.4, "taker_buy_quote": 11815.9638 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.28, "high": 0.282, "low": 0.278, "close": 0.278, "volume": 116160.7, "close_time": 1765817999999, "quote_volume": 32517.2294, "trades": 347, "taker_buy_base": 49680.7, "taker_buy_quote": 13931.396 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.279, "high": 0.28, "low": 0.275, "close": 0.275, "volume": 44097.9, "close_time": 1765821599999, "quote_volume": 12213.4587, "trades": 248, "taker_buy_base": 19360.7, "taker_buy_quote": 5373.6693 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.276, "high": 0.279, "low": 0.275, "close": 0.278, "volume": 73362.0, "close_time": 1765825199999, "quote_volume": 20303.7156, "trades": 273, "taker_buy_base": 38310.8, "taker_buy_quote": 10607.6166 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.278, "high": 0.28, "low": 0.278, "close": 0.278, "volume": 31458.1, "close_time": 1765828799999, "quote_volume": 8772.585, "trades": 186, "taker_buy_base": 11831.0, "taker_buy_quote": 3304.9787 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.278, "high": 0.278, "low": 0.275, "close": 0.275, "volume": 44134.9, "close_time": 1765832399999, "quote_volume": 12188.2779, "trades": 174, "taker_buy_base": 20135.1, "taker_buy_quote": 5563.0609 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.274, "high": 0.276, "low": 0.274, "close": 0.274, "volume": 26904.7, "close_time": 1765835999999, "quote_volume": 7396.3501, "trades": 157, "taker_buy_base": 14387.6, "taker_buy_quote": 3958.722 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.275, "high": 0.279, "low": 0.274, "close": 0.278, "volume": 35534.9, "close_time": 1765839599999, "quote_volume": 9815.069, "trades": 173, "taker_buy_base": 24255.9, "taker_buy_quote": 6704.257 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.278, "high": 0.281, "low": 0.276, "close": 0.277, "volume": 55431.7, "close_time": 1765843199999, "quote_volume": 15428.2615, "trades": 262, "taker_buy_base": 14132.7, "taker_buy_quote": 3943.2739 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.277, "high": 0.278, "low": 0.273, "close": 0.273, "volume": 57357.6, "close_time": 1765846799999, "quote_volume": 15825.8254, "trades": 135, "taker_buy_base": 41509.3, "taker_buy_quote": 11460.6604 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.274, "high": 0.275, "low": 0.271, "close": 0.272, "volume": 56835.7, "close_time": 1765850399999, "quote_volume": 15532.8491, "trades": 198, "taker_buy_base": 16642.2, "taker_buy_quote": 4566.1086 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.273, "high": 0.275, "low": 0.272, "close": 0.273, "volume": 38848.4, "close_time": 1765853999999, "quote_volume": 10619.9414, "trades": 184, "taker_buy_base": 17996.1, "taker_buy_quote": 4924.5955 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 19567.8, "close_time": 1765857599999, "quote_volume": 5340.4614, "trades": 111, "taker_buy_base": 5166.9, "taker_buy_quote": 1411.5661 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.272, "high": 0.274, "low": 0.27, "close": 0.271, "volume": 76076.0, "close_time": 1765861199999, "quote_volume": 20676.4631, "trades": 215, "taker_buy_base": 29999.6, "taker_buy_quote": 8175.2959 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.271, "high": 0.274, "low": 0.271, "close": 0.273, "volume": 20933.8, "close_time": 1765864799999, "quote_volume": 5702.78, "trades": 124, "taker_buy_base": 12166.1, "taker_buy_quote": 3318.6665 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.273, "high": 0.276, "low": 0.272, "close": 0.274, "volume": 52397.5, "close_time": 1765868399999, "quote_volume": 14340.0647, "trades": 231, "taker_buy_base": 25884.4, "taker_buy_quote": 7098.4909 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.274, "high": 0.276, "low": 0.27, "close": 0.272, "volume": 77212.8, "close_time": 1765871999999, "quote_volume": 21012.2863, "trades": 311, "taker_buy_base": 45262.8, "taker_buy_quote": 12329.7129 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.272, "high": 0.274, "low": 0.27, "close": 0.272, "volume": 68788.8, "close_time": 1765875599999, "quote_volume": 18707.0083, "trades": 311, "taker_buy_base": 35906.1, "taker_buy_quote": 9772.7505 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.271, "high": 0.274, "low": 0.271, "close": 0.272, "volume": 31006.3, "close_time": 1765879199999, "quote_volume": 8441.2946, "trades": 176, "taker_buy_base": 15697.5, "taker_buy_quote": 4278.4445 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.272, "high": 0.275, "low": 0.271, "close": 0.273, "volume": 80929.6, "close_time": 1765882799999, "quote_volume": 22084.0559, "trades": 274, "taker_buy_base": 36840.8, "taker_buy_quote": 10078.0059 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.273, "high": 0.275, "low": 0.272, "close": 0.274, "volume": 45950.5, "close_time": 1765886399999, "quote_volume": 12558.229, "trades": 213, "taker_buy_base": 29556.0, "taker_buy_quote": 8084.5868 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 25173.1, "close_time": 1765889999999, "quote_volume": 6887.0062, "trades": 183, "taker_buy_base": 14749.9, "taker_buy_quote": 4041.4726 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.274, "high": 0.274, "low": 0.27, "close": 0.272, "volume": 48076.3, "close_time": 1765893599999, "quote_volume": 13111.0721, "trades": 214, "taker_buy_base": 16644.3, "taker_buy_quote": 4544.1495 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.271, "high": 0.274, "low": 0.269, "close": 0.272, "volume": 59375.5, "close_time": 1765897199999, "quote_volume": 16141.4654, "trades": 273, "taker_buy_base": 32435.8, "taker_buy_quote": 8814.8586 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.273, "high": 0.275, "low": 0.27, "close": 0.274, "volume": 37855.6, "close_time": 1765900799999, "quote_volume": 10301.5909, "trades": 229, "taker_buy_base": 21236.7, "taker_buy_quote": 5779.3906 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.274, "high": 0.275, "low": 0.271, "close": 0.273, "volume": 26487.6, "close_time": 1765904399999, "quote_volume": 7241.619, "trades": 209, "taker_buy_base": 11492.9, "taker_buy_quote": 3145.3125 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.272, "high": 0.274, "low": 0.27, "close": 0.271, "volume": 44447.2, "close_time": 1765907999999, "quote_volume": 12105.2495, "trades": 231, "taker_buy_base": 21943.2, "taker_buy_quote": 5989.2738 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.271, "high": 0.276, "low": 0.27, "close": 0.274, "volume": 31642.5, "close_time": 1765911599999, "quote_volume": 8644.7686, "trades": 200, "taker_buy_base": 21776.2, "taker_buy_quote": 5955.7559 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.274, "high": 0.277, "low": 0.272, "close": 0.276, "volume": 40084.0, "close_time": 1765915199999, "quote_volume": 10991.1728, "trades": 204, "taker_buy_base": 24483.7, "taker_buy_quote": 6713.854 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.276, "high": 0.276, "low": 0.274, "close": 0.275, "volume": 15674.3, "close_time": 1765918799999, "quote_volume": 4308.5501, "trades": 150, "taker_buy_base": 4888.6, "taker_buy_quote": 1346.2636 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.275, "high": 0.278, "low": 0.274, "close": 0.276, "volume": 46455.0, "close_time": 1765922399999, "quote_volume": 12817.0492, "trades": 176, "taker_buy_base": 35799.0, "taker_buy_quote": 9882.2723 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.277, "high": 0.277, "low": 0.274, "close": 0.275, "volume": 20655.2, "close_time": 1765925999999, "quote_volume": 5687.0391, "trades": 153, "taker_buy_base": 5651.3, "taker_buy_quote": 1559.0962 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.275, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 15935.0, "close_time": 1765929599999, "quote_volume": 4366.9151, "trades": 154, "taker_buy_base": 9338.1, "taker_buy_quote": 2562.319 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.275, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 13065.0, "close_time": 1765933199999, "quote_volume": 3573.3062, "trades": 135, "taker_buy_base": 5842.1, "taker_buy_quote": 1601.1583 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 18166.1, "close_time": 1765936799999, "quote_volume": 4970.9209, "trades": 149, "taker_buy_base": 9689.6, "taker_buy_quote": 2655.2872 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 11533.8, "close_time": 1765940399999, "quote_volume": 3145.6622, "trades": 114, "taker_buy_base": 4120.3, "taker_buy_quote": 1125.453 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.272, "high": 0.273, "low": 0.271, "close": 0.272, "volume": 14685.4, "close_time": 1765943999999, "quote_volume": 4000.1437, "trades": 156, "taker_buy_base": 5905.2, "taker_buy_quote": 1612.0554 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.271, "high": 0.273, "low": 0.27, "close": 0.271, "volume": 20843.8, "close_time": 1765947599999, "quote_volume": 5649.2463, "trades": 156, "taker_buy_base": 8330.7, "taker_buy_quote": 2263.8635 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 15870.5, "close_time": 1765951199999, "quote_volume": 4288.1555, "trades": 150, "taker_buy_base": 7412.8, "taker_buy_quote": 2004.9644 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.27, "high": 0.274, "low": 0.27, "close": 0.272, "volume": 34399.4, "close_time": 1765954799999, "quote_volume": 9363.898, "trades": 169, "taker_buy_base": 15933.6, "taker_buy_quote": 4339.1261 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.273, "high": 0.273, "low": 0.27, "close": 0.271, "volume": 21488.5, "close_time": 1765958399999, "quote_volume": 5838.5382, "trades": 157, "taker_buy_base": 8139.2, "taker_buy_quote": 2215.4717 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.272, "volume": 15858.0, "close_time": 1765961999999, "quote_volume": 4303.7472, "trades": 166, "taker_buy_base": 8084.5, "taker_buy_quote": 2197.9868 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 22040.8, "close_time": 1765965599999, "quote_volume": 5965.9874, "trades": 191, "taker_buy_base": 9372.3, "taker_buy_quote": 2541.2886 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.27, "volume": 18877.3, "close_time": 1765969199999, "quote_volume": 5104.2375, "trades": 148, "taker_buy_base": 5641.4, "taker_buy_quote": 1529.3997 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.27, "high": 0.274, "low": 0.27, "close": 0.273, "volume": 59830.6, "close_time": 1765972799999, "quote_volume": 16315.6311, "trades": 188, "taker_buy_base": 26065.4, "taker_buy_quote": 7102.7577 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.272, "high": 0.274, "low": 0.27, "close": 0.271, "volume": 42563.8, "close_time": 1765976399999, "quote_volume": 11565.8443, "trades": 191, "taker_buy_base": 14302.8, "taker_buy_quote": 3893.2349 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.27, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 20955.5, "close_time": 1765979999999, "quote_volume": 5673.9524, "trades": 163, "taker_buy_base": 13533.2, "taker_buy_quote": 3668.0017 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.271, "high": 0.272, "low": 0.268, "close": 0.27, "volume": 46963.6, "close_time": 1765983599999, "quote_volume": 12682.1687, "trades": 237, "taker_buy_base": 31200.6, "taker_buy_quote": 8431.031 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.27, "high": 0.274, "low": 0.268, "close": 0.268, "volume": 121213.3, "close_time": 1765987199999, "quote_volume": 32902.0687, "trades": 360, "taker_buy_base": 44968.6, "taker_buy_quote": 12201.631 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.269, "high": 0.274, "low": 0.265, "close": 0.267, "volume": 163873.0, "close_time": 1765990799999, "quote_volume": 44236.6389, "trades": 373, "taker_buy_base": 59017.4, "taker_buy_quote": 15937.3029 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.267, "high": 0.268, "low": 0.265, "close": 0.265, "volume": 42400.2, "close_time": 1765994399999, "quote_volume": 11295.3594, "trades": 197, "taker_buy_base": 18394.6, "taker_buy_quote": 4906.8703 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.266, "high": 0.266, "low": 0.262, "close": 0.262, "volume": 58855.0, "close_time": 1765997999999, "quote_volume": 15564.7564, "trades": 179, "taker_buy_base": 7520.7, "taker_buy_quote": 1994.8178 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.262, "high": 0.262, "low": 0.259, "close": 0.261, "volume": 63243.8, "close_time": 1766001599999, "quote_volume": 16473.4437, "trades": 443, "taker_buy_base": 29355.2, "taker_buy_quote": 7658.4594 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.26, "volume": 28908.1, "close_time": 1766005199999, "quote_volume": 7545.4507, "trades": 243, "taker_buy_base": 10282.1, "taker_buy_quote": 2688.0877 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.26, "high": 0.262, "low": 0.257, "close": 0.257, "volume": 57161.7, "close_time": 1766008799999, "quote_volume": 14834.7805, "trades": 259, "taker_buy_base": 20013.6, "taker_buy_quote": 5204.8251 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.258, "high": 0.262, "low": 0.257, "close": 0.262, "volume": 44549.1, "close_time": 1766012399999, "quote_volume": 11530.4358, "trades": 186, "taker_buy_base": 31210.3, "taker_buy_quote": 8077.1874 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.26, "volume": 25386.9, "close_time": 1766015999999, "quote_volume": 6614.0686, "trades": 117, "taker_buy_base": 5287.5, "taker_buy_quote": 1381.6826 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.26, "high": 0.262, "low": 0.259, "close": 0.26, "volume": 26611.1, "close_time": 1766019599999, "quote_volume": 6928.3978, "trades": 139, "taker_buy_base": 5541.5, "taker_buy_quote": 1446.1491 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.26, "high": 0.261, "low": 0.257, "close": 0.259, "volume": 28652.0, "close_time": 1766023199999, "quote_volume": 7410.9213, "trades": 142, "taker_buy_base": 13931.0, "taker_buy_quote": 3606.5446 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.258, "high": 0.26, "low": 0.257, "close": 0.258, "volume": 60677.9, "close_time": 1766026799999, "quote_volume": 15695.9748, "trades": 134, "taker_buy_base": 20279.1, "taker_buy_quote": 5240.4679 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.258, "high": 0.259, "low": 0.255, "close": 0.256, "volume": 34695.8, "close_time": 1766030399999, "quote_volume": 8911.3294, "trades": 121, "taker_buy_base": 17779.7, "taker_buy_quote": 4571.46 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.256, "high": 0.257, "low": 0.254, "close": 0.255, "volume": 44212.6, "close_time": 1766033999999, "quote_volume": 11282.3946, "trades": 255, "taker_buy_base": 10430.2, "taker_buy_quote": 2670.5114 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.255, "high": 0.256, "low": 0.252, "close": 0.253, "volume": 39605.4, "close_time": 1766037599999, "quote_volume": 10042.9626, "trades": 237, "taker_buy_base": 20822.0, "taker_buy_quote": 5288.8725 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.253, "high": 0.255, "low": 0.253, "close": 0.253, "volume": 46548.7, "close_time": 1766041199999, "quote_volume": 11811.8308, "trades": 220, "taker_buy_base": 29915.1, "taker_buy_quote": 7597.7913 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.254, "high": 0.255, "low": 0.251, "close": 0.253, "volume": 124276.6, "close_time": 1766044799999, "quote_volume": 31424.0376, "trades": 227, "taker_buy_base": 32382.9, "taker_buy_quote": 8209.8802 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.253, "high": 0.255, "low": 0.253, "close": 0.253, "volume": 16824.2, "close_time": 1766048399999, "quote_volume": 4270.8345, "trades": 106, "taker_buy_base": 10018.6, "taker_buy_quote": 2543.9525 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.254, "high": 0.256, "low": 0.253, "close": 0.256, "volume": 35637.1, "close_time": 1766051999999, "quote_volume": 9055.809, "trades": 137, "taker_buy_base": 25087.7, "taker_buy_quote": 6382.9437 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.255, "high": 0.258, "low": 0.255, "close": 0.256, "volume": 34550.7, "close_time": 1766055599999, "quote_volume": 8868.5004, "trades": 151, "taker_buy_base": 20279.0, "taker_buy_quote": 5206.5448 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.256, "volume": 26566.7, "close_time": 1766059199999, "quote_volume": 6823.7536, "trades": 138, "taker_buy_base": 19282.2, "taker_buy_quote": 4958.9216 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.256, "high": 0.26, "low": 0.256, "close": 0.258, "volume": 25550.7, "close_time": 1766062799999, "quote_volume": 6596.9986, "trades": 142, "taker_buy_base": 17675.4, "taker_buy_quote": 4568.0588 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.257, "high": 0.262, "low": 0.257, "close": 0.261, "volume": 55211.4, "close_time": 1766066399999, "quote_volume": 14363.5241, "trades": 233, "taker_buy_base": 26648.0, "taker_buy_quote": 6935.9546 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.261, "high": 0.263, "low": 0.259, "close": 0.259, "volume": 69162.6, "close_time": 1766069999999, "quote_volume": 18090.5922, "trades": 234, "taker_buy_base": 40470.9, "taker_buy_quote": 10600.9072 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.26, "high": 0.264, "low": 0.259, "close": 0.263, "volume": 39553.6, "close_time": 1766073599999, "quote_volume": 10359.8172, "trades": 165, "taker_buy_base": 16995.3, "taker_buy_quote": 4437.9025 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.262, "high": 0.263, "low": 0.259, "close": 0.26, "volume": 22406.2, "close_time": 1766077199999, "quote_volume": 5845.8772, "trades": 142, "taker_buy_base": 9493.8, "taker_buy_quote": 2477.042 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.259, "high": 0.26, "low": 0.253, "close": 0.255, "volume": 114285.1, "close_time": 1766080799999, "quote_volume": 29220.7459, "trades": 311, "taker_buy_base": 47176.3, "taker_buy_quote": 12048.782 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.255, "high": 0.256, "low": 0.25, "close": 0.251, "volume": 52870.5, "close_time": 1766084399999, "quote_volume": 13409.1887, "trades": 191, "taker_buy_base": 17010.4, "taker_buy_quote": 4330.4321 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.251, "high": 0.252, "low": 0.247, "close": 0.247, "volume": 137296.0, "close_time": 1766087999999, "quote_volume": 34299.638, "trades": 251, "taker_buy_base": 93970.0, "taker_buy_quote": 23495.7379 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.248, "high": 0.25, "low": 0.247, "close": 0.249, "volume": 46404.6, "close_time": 1766091599999, "quote_volume": 11554.2133, "trades": 189, "taker_buy_base": 24081.7, "taker_buy_quote": 6000.0219 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.249, "high": 0.252, "low": 0.249, "close": 0.251, "volume": 41784.2, "close_time": 1766095199999, "quote_volume": 10473.5169, "trades": 147, "taker_buy_base": 21589.4, "taker_buy_quote": 5414.1572 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 9725.0, "close_time": 1766098799999, "quote_volume": 2444.3805, "trades": 91, "taker_buy_base": 3405.5, "taker_buy_quote": 858.186 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.252, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 12448.4, "close_time": 1766102399999, "quote_volume": 3126.0706, "trades": 96, "taker_buy_base": 3012.0, "taker_buy_quote": 758.2892 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.251, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 13566.8, "close_time": 1766105999999, "quote_volume": 3391.4528, "trades": 97, "taker_buy_base": 6071.7, "taker_buy_quote": 1520.6173 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.25, "high": 0.25, "low": 0.248, "close": 0.248, "volume": 7650.0, "close_time": 1766109599999, "quote_volume": 1903.8633, "trades": 87, "taker_buy_base": 3401.3, "taker_buy_quote": 848.0347 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.248, "high": 0.252, "low": 0.248, "close": 0.251, "volume": 21628.5, "close_time": 1766113199999, "quote_volume": 5397.1307, "trades": 106, "taker_buy_base": 15558.2, "taker_buy_quote": 3883.3915 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.251, "high": 0.255, "low": 0.25, "close": 0.253, "volume": 96713.1, "close_time": 1766116799999, "quote_volume": 24488.5162, "trades": 273, "taker_buy_base": 34564.8, "taker_buy_quote": 8753.386 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.253, "high": 0.255, "low": 0.253, "close": 0.253, "volume": 10234.1, "close_time": 1766120399999, "quote_volume": 2597.8531, "trades": 96, "taker_buy_base": 4362.6, "taker_buy_quote": 1108.7682 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.254, "high": 0.254, "low": 0.252, "close": 0.254, "volume": 14056.3, "close_time": 1766123999999, "quote_volume": 3561.3224, "trades": 96, "taker_buy_base": 8386.7, "taker_buy_quote": 2126.9565 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.253, "high": 0.256, "low": 0.253, "close": 0.255, "volume": 12950.9, "close_time": 1766127599999, "quote_volume": 3289.4035, "trades": 104, "taker_buy_base": 7511.6, "taker_buy_quote": 1910.5065 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.255, "high": 0.257, "low": 0.254, "close": 0.255, "volume": 49937.3, "close_time": 1766131199999, "quote_volume": 12751.0981, "trades": 184, "taker_buy_base": 25930.9, "taker_buy_quote": 6626.7546 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 20182.4, "close_time": 1766134799999, "quote_volume": 5160.8099, "trades": 125, "taker_buy_base": 14297.9, "taker_buy_quote": 3660.2624 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 24547.1, "close_time": 1766138399999, "quote_volume": 6268.7764, "trades": 97, "taker_buy_base": 12032.9, "taker_buy_quote": 3078.0642 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.254, "high": 0.257, "low": 0.254, "close": 0.255, "volume": 48295.9, "close_time": 1766141999999, "quote_volume": 12337.4168, "trades": 152, "taker_buy_base": 39759.6, "taker_buy_quote": 10157.0644 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.255, "high": 0.258, "low": 0.255, "close": 0.256, "volume": 44523.7, "close_time": 1766145599999, "quote_volume": 11414.9937, "trades": 136, "taker_buy_base": 22539.7, "taker_buy_quote": 5782.0626 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 16005.6, "close_time": 1766149199999, "quote_volume": 4103.0817, "trades": 108, "taker_buy_base": 11381.3, "taker_buy_quote": 2919.9792 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.256, "high": 0.258, "low": 0.255, "close": 0.257, "volume": 33306.7, "close_time": 1766152799999, "quote_volume": 8546.6675, "trades": 131, "taker_buy_base": 19105.3, "taker_buy_quote": 4907.3834 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.256, "high": 0.258, "low": 0.254, "close": 0.257, "volume": 53282.8, "close_time": 1766156399999, "quote_volume": 13642.7373, "trades": 159, "taker_buy_base": 21034.5, "taker_buy_quote": 5395.8387 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.256, "high": 0.258, "low": 0.255, "close": 0.257, "volume": 46005.8, "close_time": 1766159999999, "quote_volume": 11801.47, "trades": 169, "taker_buy_base": 24544.9, "taker_buy_quote": 6300.6307 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.256, "high": 0.259, "low": 0.256, "close": 0.258, "volume": 32685.0, "close_time": 1766163599999, "quote_volume": 8432.3244, "trades": 145, "taker_buy_base": 13879.8, "taker_buy_quote": 3580.9015 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.257, "high": 0.26, "low": 0.257, "close": 0.258, "volume": 49665.3, "close_time": 1766167199999, "quote_volume": 12835.123, "trades": 205, "taker_buy_base": 34009.4, "taker_buy_quote": 8795.6073 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.258, "high": 0.26, "low": 0.257, "close": 0.259, "volume": 20278.7, "close_time": 1766170799999, "quote_volume": 5237.5403, "trades": 96, "taker_buy_base": 6968.8, "taker_buy_quote": 1801.3026 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.258, "high": 0.262, "low": 0.258, "close": 0.261, "volume": 69327.1, "close_time": 1766174399999, "quote_volume": 18052.0885, "trades": 203, "taker_buy_base": 38823.4, "taker_buy_quote": 10112.1868 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.26, "high": 0.262, "low": 0.259, "close": 0.262, "volume": 73901.5, "close_time": 1766177999999, "quote_volume": 19263.7368, "trades": 218, "taker_buy_base": 50097.3, "taker_buy_quote": 13069.7548 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.261, "volume": 32938.9, "close_time": 1766181599999, "quote_volume": 8630.5978, "trades": 134, "taker_buy_base": 21852.8, "taker_buy_quote": 5729.3477 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.262, "high": 0.262, "low": 0.26, "close": 0.26, "volume": 13835.2, "close_time": 1766185199999, "quote_volume": 3616.0928, "trades": 104, "taker_buy_base": 10781.3, "taker_buy_quote": 2819.8139 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.26, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 8241.9, "close_time": 1766188799999, "quote_volume": 2153.4894, "trades": 98, "taker_buy_base": 6566.1, "taker_buy_quote": 1716.3422 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.261, "high": 0.263, "low": 0.261, "close": 0.261, "volume": 20993.8, "close_time": 1766192399999, "quote_volume": 5497.6101, "trades": 109, "taker_buy_base": 9808.6, "taker_buy_quote": 2572.8544 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 11315.6, "close_time": 1766195999999, "quote_volume": 2960.1466, "trades": 108, "taker_buy_base": 6775.0, "taker_buy_quote": 1775.05 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 9626.7, "close_time": 1766199599999, "quote_volume": 2518.101, "trades": 94, "taker_buy_base": 5532.3, "taker_buy_quote": 1449.4626 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.263, "volume": 12027.8, "close_time": 1766203199999, "quote_volume": 3153.5912, "trades": 93, "taker_buy_base": 6358.5, "taker_buy_quote": 1668.9091 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.261, "volume": 14951.0, "close_time": 1766206799999, "quote_volume": 3914.1466, "trades": 94, "taker_buy_base": 5627.7, "taker_buy_quote": 1474.8634 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.261, "volume": 10471.1, "close_time": 1766210399999, "quote_volume": 2740.9353, "trades": 85, "taker_buy_base": 7068.7, "taker_buy_quote": 1852.3239 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 10918.9, "close_time": 1766213999999, "quote_volume": 2855.7701, "trades": 86, "taker_buy_base": 5937.2, "taker_buy_quote": 1555.5464 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.263, "volume": 15288.6, "close_time": 1766217599999, "quote_volume": 4009.9787, "trades": 95, "taker_buy_base": 10615.4, "taker_buy_quote": 2787.5517 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.262, "high": 0.264, "low": 0.261, "close": 0.262, "volume": 76432.5, "close_time": 1766221199999, "quote_volume": 20062.4069, "trades": 179, "taker_buy_base": 54575.8, "taker_buy_quote": 14331.455 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.262, "high": 0.264, "low": 0.262, "close": 0.263, "volume": 11937.2, "close_time": 1766224799999, "quote_volume": 3135.1024, "trades": 93, "taker_buy_base": 4664.9, "taker_buy_quote": 1227.0953 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.263, "high": 0.263, "low": 0.261, "close": 0.262, "volume": 21825.5, "close_time": 1766228399999, "quote_volume": 5721.4822, "trades": 118, "taker_buy_base": 8894.3, "taker_buy_quote": 2336.4544 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.261, "high": 0.264, "low": 0.26, "close": 0.264, "volume": 74825.7, "close_time": 1766231999999, "quote_volume": 19618.8876, "trades": 179, "taker_buy_base": 42878.3, "taker_buy_quote": 11261.741 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.263, "high": 0.264, "low": 0.262, "close": 0.263, "volume": 22120.3, "close_time": 1766235599999, "quote_volume": 5821.5447, "trades": 155, "taker_buy_base": 5432.5, "taker_buy_quote": 1433.01 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.264, "high": 0.266, "low": 0.262, "close": 0.265, "volume": 84988.2, "close_time": 1766239199999, "quote_volume": 22425.0683, "trades": 283, "taker_buy_base": 37253.8, "taker_buy_quote": 9837.9465 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.265, "high": 0.272, "low": 0.261, "close": 0.263, "volume": 451513.5, "close_time": 1766242799999, "quote_volume": 120477.1854, "trades": 889, "taker_buy_base": 210914.6, "taker_buy_quote": 56336.9765 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.263, "high": 0.265, "low": 0.261, "close": 0.264, "volume": 53783.4, "close_time": 1766246399999, "quote_volume": 14135.3015, "trades": 228, "taker_buy_base": 15639.3, "taker_buy_quote": 4117.0012 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.263, "high": 0.264, "low": 0.261, "close": 0.263, "volume": 73794.3, "close_time": 1766249999999, "quote_volume": 19345.9042, "trades": 244, "taker_buy_base": 28213.1, "taker_buy_quote": 7400.9626 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.262, "high": 0.265, "low": 0.262, "close": 0.263, "volume": 50404.2, "close_time": 1766253599999, "quote_volume": 13296.1622, "trades": 334, "taker_buy_base": 25691.3, "taker_buy_quote": 6778.6024 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.263, "high": 0.268, "low": 0.262, "close": 0.264, "volume": 112162.4, "close_time": 1766257199999, "quote_volume": 29698.7763, "trades": 505, "taker_buy_base": 55387.2, "taker_buy_quote": 14661.6203 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.265, "volume": 51096.9, "close_time": 1766260799999, "quote_volume": 13509.0934, "trades": 363, "taker_buy_base": 23519.0, "taker_buy_quote": 6223.3511 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 14384.9, "close_time": 1766264399999, "quote_volume": 3799.1208, "trades": 118, "taker_buy_base": 4017.2, "taker_buy_quote": 1064.3752 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.263, "high": 0.265, "low": 0.262, "close": 0.263, "volume": 27165.3, "close_time": 1766267999999, "quote_volume": 7157.2222, "trades": 138, "taker_buy_base": 13322.3, "taker_buy_quote": 3514.1978 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.264, "high": 0.265, "low": 0.262, "close": 0.265, "volume": 13845.0, "close_time": 1766271599999, "quote_volume": 3648.8005, "trades": 104, "taker_buy_base": 8524.5, "taker_buy_quote": 2250.5145 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 10991.4, "close_time": 1766275199999, "quote_volume": 2906.4945, "trades": 100, "taker_buy_base": 4764.9, "taker_buy_quote": 1262.6985 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.265, "high": 0.269, "low": 0.265, "close": 0.269, "volume": 87947.0, "close_time": 1766278799999, "quote_volume": 23496.4154, "trades": 210, "taker_buy_base": 60844.6, "taker_buy_quote": 16256.952 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.269, "high": 0.27, "low": 0.265, "close": 0.265, "volume": 48227.0, "close_time": 1766282399999, "quote_volume": 12866.0299, "trades": 166, "taker_buy_base": 11407.0, "taker_buy_quote": 3053.8532 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 18627.1, "close_time": 1766285999999, "quote_volume": 4946.8975, "trades": 133, "taker_buy_base": 10014.9, "taker_buy_quote": 2663.9634 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.265, "high": 0.266, "low": 0.264, "close": 0.266, "volume": 24500.6, "close_time": 1766289599999, "quote_volume": 6495.1244, "trades": 142, "taker_buy_base": 12114.2, "taker_buy_quote": 3213.2521 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.265, "high": 0.266, "low": 0.264, "close": 0.265, "volume": 17384.6, "close_time": 1766293199999, "quote_volume": 4607.6868, "trades": 115, "taker_buy_base": 9549.6, "taker_buy_quote": 2531.9741 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 11758.4, "close_time": 1766296799999, "quote_volume": 3120.2983, "trades": 102, "taker_buy_base": 4322.3, "taker_buy_quote": 1149.7318 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.266, "high": 0.266, "low": 0.264, "close": 0.266, "volume": 22343.8, "close_time": 1766300399999, "quote_volume": 5930.6292, "trades": 123, "taker_buy_base": 10972.8, "taker_buy_quote": 2918.0115 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.265, "high": 0.267, "low": 0.265, "close": 0.267, "volume": 9452.7, "close_time": 1766303999999, "quote_volume": 2512.3517, "trades": 92, "taker_buy_base": 4885.9, "taker_buy_quote": 1300.2166 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.267, "high": 0.271, "low": 0.266, "close": 0.27, "volume": 75682.5, "close_time": 1766307599999, "quote_volume": 20309.2816, "trades": 182, "taker_buy_base": 35703.5, "taker_buy_quote": 9576.5537 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.269, "high": 0.271, "low": 0.267, "close": 0.268, "volume": 106011.9, "close_time": 1766311199999, "quote_volume": 28541.7025, "trades": 274, "taker_buy_base": 60429.7, "taker_buy_quote": 16296.8656 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.268, "high": 0.286, "low": 0.268, "close": 0.271, "volume": 1021811.5, "close_time": 1766314799999, "quote_volume": 282945.3079, "trades": 1308, "taker_buy_base": 552829.6, "taker_buy_quote": 153241.6384 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.27, "high": 0.271, "low": 0.266, "close": 0.268, "volume": 251610.5, "close_time": 1766318399999, "quote_volume": 67615.5297, "trades": 538, "taker_buy_base": 100137.1, "taker_buy_quote": 26921.4582 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.269, "high": 0.269, "low": 0.26, "close": 0.262, "volume": 319590.6, "close_time": 1766321999999, "quote_volume": 84201.4923, "trades": 551, "taker_buy_base": 121204.4, "taker_buy_quote": 31897.5454 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.262, "high": 0.264, "low": 0.258, "close": 0.258, "volume": 170585.3, "close_time": 1766325599999, "quote_volume": 44566.3425, "trades": 399, "taker_buy_base": 78415.0, "taker_buy_quote": 20507.0186 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.259, "high": 0.261, "low": 0.258, "close": 0.26, "volume": 112570.2, "close_time": 1766329199999, "quote_volume": 29247.7782, "trades": 248, "taker_buy_base": 48298.0, "taker_buy_quote": 12553.0417 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.26, "high": 0.261, "low": 0.258, "close": 0.259, "volume": 86060.7, "close_time": 1766332799999, "quote_volume": 22321.1615, "trades": 335, "taker_buy_base": 36083.2, "taker_buy_quote": 9361.0296 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 19671.3, "close_time": 1766336399999, "quote_volume": 5104.2182, "trades": 159, "taker_buy_base": 9351.5, "taker_buy_quote": 2431.39 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.259, "high": 0.261, "low": 0.259, "close": 0.259, "volume": 26077.0, "close_time": 1766339999999, "quote_volume": 6775.2399, "trades": 159, "taker_buy_base": 12763.4, "taker_buy_quote": 3321.416 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.259, "high": 0.26, "low": 0.256, "close": 0.258, "volume": 66061.6, "close_time": 1766343599999, "quote_volume": 17007.8503, "trades": 206, "taker_buy_base": 25878.0, "taker_buy_quote": 6661.0947 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.258, "high": 0.259, "low": 0.256, "close": 0.259, "volume": 57553.0, "close_time": 1766347199999, "quote_volume": 14828.9566, "trades": 172, "taker_buy_base": 33249.4, "taker_buy_quote": 8576.2315 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.258, "high": 0.259, "low": 0.257, "close": 0.259, "volume": 41254.5, "close_time": 1766350799999, "quote_volume": 10628.8173, "trades": 146, "taker_buy_base": 17330.6, "taker_buy_quote": 4472.3146 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.258, "high": 0.258, "low": 0.256, "close": 0.256, "volume": 28990.5, "close_time": 1766354399999, "quote_volume": 7465.2588, "trades": 127, "taker_buy_base": 5970.1, "taker_buy_quote": 1536.1387 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.257, "high": 0.259, "low": 0.256, "close": 0.259, "volume": 18509.8, "close_time": 1766357999999, "quote_volume": 4764.1025, "trades": 110, "taker_buy_base": 14046.3, "taker_buy_quote": 3618.201 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.258, "high": 0.263, "low": 0.258, "close": 0.259, "volume": 91338.2, "close_time": 1766361599999, "quote_volume": 23790.2731, "trades": 221, "taker_buy_base": 41362.2, "taker_buy_quote": 10782.0049 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.259, "high": 0.263, "low": 0.259, "close": 0.262, "volume": 62647.0, "close_time": 1766365199999, "quote_volume": 16369.5568, "trades": 196, "taker_buy_base": 42339.6, "taker_buy_quote": 11073.9966 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.262, "high": 0.265, "low": 0.261, "close": 0.262, "volume": 59272.8, "close_time": 1766368799999, "quote_volume": 15615.6861, "trades": 201, "taker_buy_base": 34920.7, "taker_buy_quote": 9209.7292 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.263, "high": 0.265, "low": 0.26, "close": 0.264, "volume": 50701.4, "close_time": 1766372399999, "quote_volume": 13302.1296, "trades": 183, "taker_buy_base": 29535.6, "taker_buy_quote": 7759.1251 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.265, "volume": 18642.2, "close_time": 1766375999999, "quote_volume": 4924.8909, "trades": 117, "taker_buy_base": 11129.5, "taker_buy_quote": 2943.5992 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 8786.0, "close_time": 1766379599999, "quote_volume": 2324.0659, "trades": 101, "taker_buy_base": 4561.9, "taker_buy_quote": 1208.9035 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 19123.9, "close_time": 1766383199999, "quote_volume": 5054.9772, "trades": 127, "taker_buy_base": 11659.5, "taker_buy_quote": 3084.3756 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.265, "high": 0.268, "low": 0.264, "close": 0.266, "volume": 61381.9, "close_time": 1766386799999, "quote_volume": 16309.2751, "trades": 196, "taker_buy_base": 31894.7, "taker_buy_quote": 8478.9134 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.265, "high": 0.267, "low": 0.264, "close": 0.265, "volume": 35274.4, "close_time": 1766390399999, "quote_volume": 9377.0539, "trades": 133, "taker_buy_base": 19869.1, "taker_buy_quote": 5286.1545 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.266, "high": 0.267, "low": 0.263, "close": 0.264, "volume": 43548.0, "close_time": 1766393999999, "quote_volume": 11522.9479, "trades": 177, "taker_buy_base": 10128.8, "taker_buy_quote": 2695.1116 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.263, "high": 0.266, "low": 0.263, "close": 0.265, "volume": 161598.5, "close_time": 1766397599999, "quote_volume": 42740.9409, "trades": 322, "taker_buy_base": 93352.6, "taker_buy_quote": 24700.2311 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.264, "high": 0.266, "low": 0.263, "close": 0.264, "volume": 27463.7, "close_time": 1766401199999, "quote_volume": 7258.2671, "trades": 126, "taker_buy_base": 12032.2, "taker_buy_quote": 3182.2241 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.264, "high": 0.266, "low": 0.263, "close": 0.265, "volume": 36960.3, "close_time": 1766404799999, "quote_volume": 9789.5378, "trades": 175, "taker_buy_base": 22498.9, "taker_buy_quote": 5960.9739 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.265, "high": 0.267, "low": 0.264, "close": 0.265, "volume": 43542.4, "close_time": 1766408399999, "quote_volume": 11559.1573, "trades": 142, "taker_buy_base": 28532.3, "taker_buy_quote": 7578.8712 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.266, "high": 0.266, "low": 0.263, "close": 0.265, "volume": 34997.2, "close_time": 1766411999999, "quote_volume": 9274.3698, "trades": 135, "taker_buy_base": 23403.9, "taker_buy_quote": 6206.3358 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.265, "high": 0.265, "low": 0.262, "close": 0.264, "volume": 51503.9, "close_time": 1766415599999, "quote_volume": 13600.3237, "trades": 202, "taker_buy_base": 23271.6, "taker_buy_quote": 6151.3902 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.265, "high": 0.266, "low": 0.263, "close": 0.265, "volume": 70901.5, "close_time": 1766419199999, "quote_volume": 18743.6376, "trades": 222, "taker_buy_base": 42745.2, "taker_buy_quote": 11309.4181 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.265, "high": 0.265, "low": 0.261, "close": 0.263, "volume": 81293.4, "close_time": 1766422799999, "quote_volume": 21357.2345, "trades": 272, "taker_buy_base": 25056.1, "taker_buy_quote": 6595.2138 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.263, "high": 0.264, "low": 0.261, "close": 0.262, "volume": 62802.2, "close_time": 1766426399999, "quote_volume": 16504.9436, "trades": 186, "taker_buy_base": 40460.6, "taker_buy_quote": 10642.8562 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.263, "high": 0.264, "low": 0.262, "close": 0.263, "volume": 34260.6, "close_time": 1766429999999, "quote_volume": 9015.0321, "trades": 158, "taker_buy_base": 14080.1, "taker_buy_quote": 3709.4018 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.263, "high": 0.263, "low": 0.26, "close": 0.26, "volume": 108626.6, "close_time": 1766433599999, "quote_volume": 28411.0039, "trades": 308, "taker_buy_base": 66127.3, "taker_buy_quote": 17299.2093 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.26, "high": 0.262, "low": 0.258, "close": 0.259, "volume": 84061.6, "close_time": 1766437199999, "quote_volume": 21843.7014, "trades": 369, "taker_buy_base": 32040.6, "taker_buy_quote": 8339.3379 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.26, "high": 0.263, "low": 0.259, "close": 0.26, "volume": 115583.6, "close_time": 1766440799999, "quote_volume": 30172.3761, "trades": 400, "taker_buy_base": 58330.9, "taker_buy_quote": 15227.4565 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.262, "high": 0.264, "low": 0.259, "close": 0.263, "volume": 65349.4, "close_time": 1766444399999, "quote_volume": 17162.3636, "trades": 196, "taker_buy_base": 31795.4, "taker_buy_quote": 8349.9678 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.261, "high": 0.263, "low": 0.261, "close": 0.263, "volume": 7103.8, "close_time": 1766447999999, "quote_volume": 1862.214, "trades": 84, "taker_buy_base": 3869.9, "taker_buy_quote": 1017.7837 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.263, "high": 0.264, "low": 0.261, "close": 0.264, "volume": 19535.2, "close_time": 1766451599999, "quote_volume": 5123.4858, "trades": 88, "taker_buy_base": 14454.7, "taker_buy_quote": 3790.8476 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 14433.4, "close_time": 1766455199999, "quote_volume": 3805.9878, "trades": 102, "taker_buy_base": 6731.9, "taker_buy_quote": 1777.8183 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.264, "high": 0.265, "low": 0.262, "close": 0.263, "volume": 22327.6, "close_time": 1766458799999, "quote_volume": 5879.2961, "trades": 125, "taker_buy_base": 6684.2, "taker_buy_quote": 1762.4204 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.263, "high": 0.263, "low": 0.26, "close": 0.26, "volume": 33324.4, "close_time": 1766462399999, "quote_volume": 8696.5699, "trades": 134, "taker_buy_base": 14873.4, "taker_buy_quote": 3888.0887 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.261, "high": 0.261, "low": 0.258, "close": 0.26, "volume": 16393.9, "close_time": 1766465999999, "quote_volume": 4257.3152, "trades": 107, "taker_buy_base": 9590.1, "taker_buy_quote": 2493.1068 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.26, "high": 0.26, "low": 0.258, "close": 0.258, "volume": 36241.7, "close_time": 1766469599999, "quote_volume": 9373.6823, "trades": 173, "taker_buy_base": 9834.5, "taker_buy_quote": 2548.5213 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.259, "high": 0.259, "low": 0.257, "close": 0.258, "volume": 16893.8, "close_time": 1766473199999, "quote_volume": 4358.5503, "trades": 127, "taker_buy_base": 5705.7, "taker_buy_quote": 1475.1567 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.258, "high": 0.259, "low": 0.257, "close": 0.259, "volume": 20934.9, "close_time": 1766476799999, "quote_volume": 5405.2835, "trades": 148, "taker_buy_base": 13392.0, "taker_buy_quote": 3461.521 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.258, "high": 0.261, "low": 0.258, "close": 0.259, "volume": 50269.8, "close_time": 1766480399999, "quote_volume": 13062.5816, "trades": 137, "taker_buy_base": 14019.9, "taker_buy_quote": 3643.6551 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 14714.3, "close_time": 1766483999999, "quote_volume": 3817.221, "trades": 117, "taker_buy_base": 6873.9, "taker_buy_quote": 1786.5574 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 13871.5, "close_time": 1766487599999, "quote_volume": 3610.7785, "trades": 90, "taker_buy_base": 9662.0, "taker_buy_quote": 2516.732 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.262, "volume": 37165.4, "close_time": 1766491199999, "quote_volume": 9701.8742, "trades": 115, "taker_buy_base": 16170.5, "taker_buy_quote": 4222.6633 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.261, "high": 0.262, "low": 0.259, "close": 0.261, "volume": 19815.2, "close_time": 1766494799999, "quote_volume": 5163.3814, "trades": 99, "taker_buy_base": 9437.5, "taker_buy_quote": 2460.8529 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 29795.8, "close_time": 1766498399999, "quote_volume": 7747.8567, "trades": 110, "taker_buy_base": 12548.3, "taker_buy_quote": 3265.793 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.259, "high": 0.268, "low": 0.259, "close": 0.26, "volume": 395854.7, "close_time": 1766501999999, "quote_volume": 104252.2926, "trades": 681, "taker_buy_base": 203460.0, "taker_buy_quote": 53686.4768 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.261, "volume": 35014.2, "close_time": 1766505599999, "quote_volume": 9097.3695, "trades": 145, "taker_buy_base": 12272.7, "taker_buy_quote": 3192.9301 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.26, "high": 0.263, "low": 0.259, "close": 0.263, "volume": 85518.5, "close_time": 1766509199999, "quote_volume": 22331.6088, "trades": 226, "taker_buy_base": 39358.4, "taker_buy_quote": 10291.8018 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.262, "high": 0.263, "low": 0.26, "close": 0.26, "volume": 43224.7, "close_time": 1766512799999, "quote_volume": 11316.1769, "trades": 177, "taker_buy_base": 21699.2, "taker_buy_quote": 5688.7286 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.261, "high": 0.286, "low": 0.259, "close": 0.265, "volume": 1543357.6, "close_time": 1766516399999, "quote_volume": 422437.3384, "trades": 2356, "taker_buy_base": 891537.3, "taker_buy_quote": 244577.3217 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.266, "high": 0.269, "low": 0.264, "close": 0.267, "volume": 275696.2, "close_time": 1766519999999, "quote_volume": 73367.7779, "trades": 670, "taker_buy_base": 120804.9, "taker_buy_quote": 32205.6106 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.267, "high": 0.27, "low": 0.266, "close": 0.267, "volume": 98914.8, "close_time": 1766523599999, "quote_volume": 26503.2618, "trades": 299, "taker_buy_base": 59922.8, "taker_buy_quote": 16084.7076 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.267, "high": 0.268, "low": 0.265, "close": 0.267, "volume": 120297.7, "close_time": 1766527199999, "quote_volume": 32049.1101, "trades": 326, "taker_buy_base": 48520.9, "taker_buy_quote": 12955.8214 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.266, "high": 0.267, "low": 0.263, "close": 0.265, "volume": 129599.2, "close_time": 1766530799999, "quote_volume": 34313.639, "trades": 395, "taker_buy_base": 79710.1, "taker_buy_quote": 21134.7742 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 44340.5, "close_time": 1766534399999, "quote_volume": 11712.3121, "trades": 351, "taker_buy_base": 17870.3, "taker_buy_quote": 4726.2609 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.264, "high": 0.266, "low": 0.263, "close": 0.265, "volume": 38163.0, "close_time": 1766537999999, "quote_volume": 10095.3087, "trades": 206, "taker_buy_base": 25482.5, "taker_buy_quote": 6747.1688 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 22056.3, "close_time": 1766541599999, "quote_volume": 5859.9678, "trades": 161, "taker_buy_base": 8771.2, "taker_buy_quote": 2335.0302 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.265, "high": 0.266, "low": 0.26, "close": 0.261, "volume": 103575.9, "close_time": 1766545199999, "quote_volume": 27081.1076, "trades": 250, "taker_buy_base": 16770.8, "taker_buy_quote": 4392.4284 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.26, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 24651.0, "close_time": 1766548799999, "quote_volume": 6423.4858, "trades": 158, "taker_buy_base": 6053.7, "taker_buy_quote": 1580.8472 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.26, "high": 0.263, "low": 0.26, "close": 0.26, "volume": 54491.9, "close_time": 1766552399999, "quote_volume": 14236.1212, "trades": 229, "taker_buy_base": 16017.3, "taker_buy_quote": 4187.9725 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 30438.7, "close_time": 1766555999999, "quote_volume": 7913.3815, "trades": 211, "taker_buy_base": 11547.3, "taker_buy_quote": 3005.9409 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.261, "volume": 23732.8, "close_time": 1766559599999, "quote_volume": 6173.1833, "trades": 172, "taker_buy_base": 7421.8, "taker_buy_quote": 1933.7956 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.26, "high": 0.261, "low": 0.258, "close": 0.259, "volume": 66761.3, "close_time": 1766563199999, "quote_volume": 17316.7286, "trades": 143, "taker_buy_base": 13717.3, "taker_buy_quote": 3562.0958 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.258, "high": 0.26, "low": 0.258, "close": 0.258, "volume": 62396.8, "close_time": 1766566799999, "quote_volume": 16162.9899, "trades": 217, "taker_buy_base": 42042.5, "taker_buy_quote": 10896.0301 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.258, "volume": 24476.4, "close_time": 1766570399999, "quote_volume": 6337.4143, "trades": 151, "taker_buy_base": 16008.7, "taker_buy_quote": 4149.2929 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.258, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 48089.8, "close_time": 1766573999999, "quote_volume": 12448.453, "trades": 177, "taker_buy_base": 23547.0, "taker_buy_quote": 6105.4073 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.259, "high": 0.261, "low": 0.258, "close": 0.261, "volume": 37442.3, "close_time": 1766577599999, "quote_volume": 9724.1267, "trades": 163, "taker_buy_base": 27504.4, "taker_buy_quote": 7148.136 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.261, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 45330.5, "close_time": 1766581199999, "quote_volume": 11812.3195, "trades": 172, "taker_buy_base": 22359.9, "taker_buy_quote": 5834.6359 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.26, "high": 0.262, "low": 0.259, "close": 0.26, "volume": 34636.4, "close_time": 1766584799999, "quote_volume": 9007.4228, "trades": 166, "taker_buy_base": 10041.8, "taker_buy_quote": 2618.4761 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.26, "high": 0.261, "low": 0.258, "close": 0.259, "volume": 33082.8, "close_time": 1766588399999, "quote_volume": 8585.5663, "trades": 145, "taker_buy_base": 14221.6, "taker_buy_quote": 3694.5834 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.26, "high": 0.262, "low": 0.258, "close": 0.262, "volume": 108010.2, "close_time": 1766591999999, "quote_volume": 28161.5987, "trades": 226, "taker_buy_base": 33030.5, "taker_buy_quote": 8614.3917 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.262, "high": 0.263, "low": 0.26, "close": 0.262, "volume": 18914.6, "close_time": 1766595599999, "quote_volume": 4948.0584, "trades": 145, "taker_buy_base": 9895.2, "taker_buy_quote": 2591.5862 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.262, "high": 0.263, "low": 0.26, "close": 0.262, "volume": 34390.6, "close_time": 1766599199999, "quote_volume": 8989.0374, "trades": 158, "taker_buy_base": 22484.1, "taker_buy_quote": 5881.1566 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.261, "high": 0.263, "low": 0.26, "close": 0.262, "volume": 23720.8, "close_time": 1766602799999, "quote_volume": 6203.2367, "trades": 169, "taker_buy_base": 13044.7, "taker_buy_quote": 3415.9445 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.262, "high": 0.263, "low": 0.26, "close": 0.262, "volume": 17722.0, "close_time": 1766606399999, "quote_volume": 4635.221, "trades": 134, "taker_buy_base": 8448.6, "taker_buy_quote": 2214.4333 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.263, "high": 0.264, "low": 0.262, "close": 0.264, "volume": 25090.9, "close_time": 1766609999999, "quote_volume": 6598.4524, "trades": 180, "taker_buy_base": 10634.1, "taker_buy_quote": 2800.6796 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.264, "high": 0.269, "low": 0.263, "close": 0.267, "volume": 148338.9, "close_time": 1766613599999, "quote_volume": 39506.4036, "trades": 520, "taker_buy_base": 105019.9, "taker_buy_quote": 27972.4664 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.266, "high": 0.267, "low": 0.263, "close": 0.267, "volume": 103225.4, "close_time": 1766617199999, "quote_volume": 27372.1153, "trades": 241, "taker_buy_base": 37755.0, "taker_buy_quote": 10017.9116 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.267, "high": 0.267, "low": 0.264, "close": 0.266, "volume": 28812.5, "close_time": 1766620799999, "quote_volume": 7650.0824, "trades": 155, "taker_buy_base": 10956.7, "taker_buy_quote": 2915.339 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.266, "high": 0.266, "low": 0.264, "close": 0.266, "volume": 21907.5, "close_time": 1766624399999, "quote_volume": 5812.0002, "trades": 138, "taker_buy_base": 7305.6, "taker_buy_quote": 1943.2896 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.266, "high": 0.267, "low": 0.264, "close": 0.267, "volume": 30195.6, "close_time": 1766627999999, "quote_volume": 8019.91, "trades": 184, "taker_buy_base": 15662.1, "taker_buy_quote": 4167.5444 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.267, "high": 0.268, "low": 0.264, "close": 0.266, "volume": 98649.4, "close_time": 1766631599999, "quote_volume": 26144.7985, "trades": 299, "taker_buy_base": 16497.7, "taker_buy_quote": 4387.2254 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 14354.6, "close_time": 1766635199999, "quote_volume": 3812.9063, "trades": 144, "taker_buy_base": 8765.3, "taker_buy_quote": 2331.7418 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 11880.0, "close_time": 1766638799999, "quote_volume": 3154.3613, "trades": 122, "taker_buy_base": 6161.3, "taker_buy_quote": 1638.9058 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.266, "high": 0.267, "low": 0.264, "close": 0.265, "volume": 77264.1, "close_time": 1766642399999, "quote_volume": 20526.9934, "trades": 210, "taker_buy_base": 33047.6, "taker_buy_quote": 8794.8604 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.265, "high": 0.269, "low": 0.264, "close": 0.267, "volume": 73478.0, "close_time": 1766645999999, "quote_volume": 19636.1137, "trades": 271, "taker_buy_base": 45635.8, "taker_buy_quote": 12208.2438 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.267, "high": 0.269, "low": 0.266, "close": 0.267, "volume": 61277.4, "close_time": 1766649599999, "quote_volume": 16395.4728, "trades": 246, "taker_buy_base": 32052.4, "taker_buy_quote": 8585.7647 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.268, "high": 0.269, "low": 0.266, "close": 0.266, "volume": 58928.5, "close_time": 1766653199999, "quote_volume": 15769.3389, "trades": 267, "taker_buy_base": 29724.4, "taker_buy_quote": 7963.0005 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.266, "high": 0.268, "low": 0.266, "close": 0.267, "volume": 21112.8, "close_time": 1766656799999, "quote_volume": 5627.4113, "trades": 191, "taker_buy_base": 11402.5, "taker_buy_quote": 3044.4715 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.267, "high": 0.267, "low": 0.265, "close": 0.265, "volume": 21399.1, "close_time": 1766660399999, "quote_volume": 5687.3566, "trades": 191, "taker_buy_base": 7716.8, "taker_buy_quote": 2054.5782 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 19015.8, "close_time": 1766663999999, "quote_volume": 5051.116, "trades": 180, "taker_buy_base": 9128.1, "taker_buy_quote": 2428.0746 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 18880.5, "close_time": 1766667599999, "quote_volume": 5022.0521, "trades": 157, "taker_buy_base": 10715.3, "taker_buy_quote": 2853.9061 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.267, "high": 0.267, "low": 0.264, "close": 0.264, "volume": 31201.1, "close_time": 1766671199999, "quote_volume": 8284.661, "trades": 190, "taker_buy_base": 14419.7, "taker_buy_quote": 3835.6448 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.265, "high": 0.27, "low": 0.264, "close": 0.266, "volume": 314783.7, "close_time": 1766674799999, "quote_volume": 83862.2108, "trades": 733, "taker_buy_base": 185895.1, "taker_buy_quote": 49593.1573 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.266, "high": 0.268, "low": 0.265, "close": 0.267, "volume": 106579.5, "close_time": 1766678399999, "quote_volume": 28392.5803, "trades": 261, "taker_buy_base": 64271.8, "taker_buy_quote": 17149.5666 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.266, "high": 0.268, "low": 0.266, "close": 0.268, "volume": 46743.4, "close_time": 1766681999999, "quote_volume": 12489.1776, "trades": 176, "taker_buy_base": 33649.4, "taker_buy_quote": 9004.7626 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.267, "volume": 24916.2, "close_time": 1766685599999, "quote_volume": 6666.5401, "trades": 165, "taker_buy_base": 10181.5, "taker_buy_quote": 2729.7642 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.268, "high": 0.269, "low": 0.266, "close": 0.266, "volume": 52841.8, "close_time": 1766689199999, "quote_volume": 14126.0379, "trades": 178, "taker_buy_base": 22043.5, "taker_buy_quote": 5902.177 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.267, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 46393.9, "close_time": 1766692799999, "quote_volume": 12350.76, "trades": 180, "taker_buy_base": 20202.0, "taker_buy_quote": 5384.7754 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.267, "high": 0.267, "low": 0.264, "close": 0.266, "volume": 80592.2, "close_time": 1766696399999, "quote_volume": 21379.363, "trades": 186, "taker_buy_base": 12023.7, "taker_buy_quote": 3196.7231 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.265, "high": 0.268, "low": 0.265, "close": 0.267, "volume": 65626.4, "close_time": 1766699999999, "quote_volume": 17503.6949, "trades": 196, "taker_buy_base": 31700.0, "taker_buy_quote": 8457.0902 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.267, "high": 0.268, "low": 0.263, "close": 0.265, "volume": 39030.5, "close_time": 1766703599999, "quote_volume": 10383.5726, "trades": 206, "taker_buy_base": 19727.2, "taker_buy_quote": 5262.4604 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.265, "high": 0.268, "low": 0.262, "close": 0.264, "volume": 77694.5, "close_time": 1766707199999, "quote_volume": 20588.0547, "trades": 378, "taker_buy_base": 46475.9, "taker_buy_quote": 12327.0186 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.263, "high": 0.265, "low": 0.262, "close": 0.262, "volume": 43827.0, "close_time": 1766710799999, "quote_volume": 11531.9748, "trades": 198, "taker_buy_base": 12432.2, "taker_buy_quote": 3277.5831 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.262, "high": 0.266, "low": 0.262, "close": 0.264, "volume": 50737.5, "close_time": 1766714399999, "quote_volume": 13401.4678, "trades": 245, "taker_buy_base": 19865.3, "taker_buy_quote": 5253.8021 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.265, "high": 0.27, "low": 0.264, "close": 0.267, "volume": 84389.8, "close_time": 1766717999999, "quote_volume": 22567.9479, "trades": 391, "taker_buy_base": 31933.7, "taker_buy_quote": 8547.3566 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.267, "high": 0.269, "low": 0.266, "close": 0.267, "volume": 59929.0, "close_time": 1766721599999, "quote_volume": 16017.9571, "trades": 296, "taker_buy_base": 26161.1, "taker_buy_quote": 7009.5299 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.268, "high": 0.268, "low": 0.266, "close": 0.268, "volume": 21572.0, "close_time": 1766725199999, "quote_volume": 5757.2459, "trades": 177, "taker_buy_base": 12319.1, "taker_buy_quote": 3292.6175 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 26895.9, "close_time": 1766728799999, "quote_volume": 7189.3168, "trades": 166, "taker_buy_base": 16124.9, "taker_buy_quote": 4313.4598 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.267, "high": 0.268, "low": 0.266, "close": 0.267, "volume": 21709.5, "close_time": 1766732399999, "quote_volume": 5805.0191, "trades": 145, "taker_buy_base": 9406.2, "taker_buy_quote": 2520.071 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.267, "high": 0.269, "low": 0.265, "close": 0.266, "volume": 38078.2, "close_time": 1766735999999, "quote_volume": 10159.1033, "trades": 195, "taker_buy_base": 13945.9, "taker_buy_quote": 3727.0389 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 20835.7, "close_time": 1766739599999, "quote_volume": 5546.7347, "trades": 144, "taker_buy_base": 9454.2, "taker_buy_quote": 2519.2782 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 39161.3, "close_time": 1766743199999, "quote_volume": 10405.3989, "trades": 210, "taker_buy_base": 10732.9, "taker_buy_quote": 2858.0316 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.266, "high": 0.268, "low": 0.265, "close": 0.266, "volume": 35819.7, "close_time": 1766746799999, "quote_volume": 9555.1372, "trades": 186, "taker_buy_base": 26862.9, "taker_buy_quote": 7171.0544 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 31364.1, "close_time": 1766750399999, "quote_volume": 8349.0267, "trades": 184, "taker_buy_base": 17432.7, "taker_buy_quote": 4646.0448 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.267, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 31935.1, "close_time": 1766753999999, "quote_volume": 8493.4838, "trades": 166, "taker_buy_base": 22113.9, "taker_buy_quote": 5884.5295 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 22223.5, "close_time": 1766757599999, "quote_volume": 5918.7812, "trades": 164, "taker_buy_base": 7985.7, "taker_buy_quote": 2131.5264 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.267, "high": 0.267, "low": 0.263, "close": 0.263, "volume": 77662.3, "close_time": 1766761199999, "quote_volume": 20628.2578, "trades": 179, "taker_buy_base": 18445.3, "taker_buy_quote": 4918.0078 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.262, "high": 0.264, "low": 0.261, "close": 0.263, "volume": 56115.1, "close_time": 1766764799999, "quote_volume": 14717.2953, "trades": 255, "taker_buy_base": 28252.9, "taker_buy_quote": 7420.2229 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.263, "high": 0.264, "low": 0.262, "close": 0.263, "volume": 26165.5, "close_time": 1766768399999, "quote_volume": 6875.6377, "trades": 177, "taker_buy_base": 9830.8, "taker_buy_quote": 2586.8785 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.263, "high": 0.263, "low": 0.257, "close": 0.262, "volume": 168227.1, "close_time": 1766771999999, "quote_volume": 43732.3812, "trades": 425, "taker_buy_base": 81356.2, "taker_buy_quote": 21158.026 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.262, "high": 0.262, "low": 0.26, "close": 0.262, "volume": 17619.6, "close_time": 1766775599999, "quote_volume": 4602.6477, "trades": 154, "taker_buy_base": 7950.1, "taker_buy_quote": 2080.2998 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.261, "high": 0.263, "low": 0.26, "close": 0.262, "volume": 30469.4, "close_time": 1766779199999, "quote_volume": 7981.142, "trades": 186, "taker_buy_base": 15784.2, "taker_buy_quote": 4138.2416 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.263, "high": 0.264, "low": 0.261, "close": 0.263, "volume": 20254.6, "close_time": 1766782799999, "quote_volume": 5321.5492, "trades": 146, "taker_buy_base": 9144.9, "taker_buy_quote": 2406.5763 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.264, "high": 0.264, "low": 0.262, "close": 0.263, "volume": 24907.3, "close_time": 1766786399999, "quote_volume": 6552.6377, "trades": 146, "taker_buy_base": 18495.9, "taker_buy_quote": 4868.3133 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.263, "high": 0.266, "low": 0.262, "close": 0.264, "volume": 70976.2, "close_time": 1766789999999, "quote_volume": 18729.8105, "trades": 230, "taker_buy_base": 39631.7, "taker_buy_quote": 10459.3231 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 13435.8, "close_time": 1766793599999, "quote_volume": 3566.2599, "trades": 129, "taker_buy_base": 4888.9, "taker_buy_quote": 1300.4804 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 5644.1, "close_time": 1766797199999, "quote_volume": 1500.5786, "trades": 84, "taker_buy_base": 3208.4, "taker_buy_quote": 854.1143 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.267, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 14361.0, "close_time": 1766800799999, "quote_volume": 3825.0183, "trades": 133, "taker_buy_base": 6815.7, "taker_buy_quote": 1818.1255 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 6460.8, "close_time": 1766804399999, "quote_volume": 1721.5874, "trades": 81, "taker_buy_base": 3014.6, "taker_buy_quote": 804.8982 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 11161.9, "close_time": 1766807999999, "quote_volume": 2976.2011, "trades": 106, "taker_buy_base": 4934.7, "taker_buy_quote": 1317.5649 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 6635.7, "close_time": 1766811599999, "quote_volume": 1768.982, "trades": 93, "taker_buy_base": 3885.8, "taker_buy_quote": 1037.5086 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 6191.3, "close_time": 1766815199999, "quote_volume": 1649.4104, "trades": 98, "taker_buy_base": 2524.6, "taker_buy_quote": 674.0682 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.265, "volume": 39371.6, "close_time": 1766818799999, "quote_volume": 10443.6754, "trades": 91, "taker_buy_base": 3297.9, "taker_buy_quote": 877.9873 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.267, "volume": 8487.9, "close_time": 1766822399999, "quote_volume": 2260.3503, "trades": 98, "taker_buy_base": 4890.0, "taker_buy_quote": 1303.8695 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 6518.0, "close_time": 1766825999999, "quote_volume": 1736.7729, "trades": 88, "taker_buy_base": 2984.9, "taker_buy_quote": 796.9683 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 9741.6, "close_time": 1766829599999, "quote_volume": 2596.401, "trades": 108, "taker_buy_base": 5135.4, "taker_buy_quote": 1371.1518 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.266, "high": 0.269, "low": 0.264, "close": 0.265, "volume": 198462.4, "close_time": 1766833199999, "quote_volume": 52858.5383, "trades": 411, "taker_buy_base": 108217.6, "taker_buy_quote": 28883.358 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.265, "high": 0.268, "low": 0.264, "close": 0.267, "volume": 115003.2, "close_time": 1766836799999, "quote_volume": 30589.4259, "trades": 236, "taker_buy_base": 69869.4, "taker_buy_quote": 18588.8613 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.266, "high": 0.268, "low": 0.266, "close": 0.268, "volume": 59661.8, "close_time": 1766840399999, "quote_volume": 15930.7805, "trades": 160, "taker_buy_base": 36717.3, "taker_buy_quote": 9824.5737 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.267, "high": 0.268, "low": 0.266, "close": 0.267, "volume": 36734.9, "close_time": 1766843999999, "quote_volume": 9820.7051, "trades": 141, "taker_buy_base": 14425.6, "taker_buy_quote": 3858.5674 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 39143.1, "close_time": 1766847599999, "quote_volume": 10490.4667, "trades": 201, "taker_buy_base": 12180.0, "taker_buy_quote": 3269.6395 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.267, "volume": 23637.4, "close_time": 1766851199999, "quote_volume": 6329.309, "trades": 124, "taker_buy_base": 16127.9, "taker_buy_quote": 4322.3258 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.268, "high": 0.271, "low": 0.267, "close": 0.268, "volume": 86091.6, "close_time": 1766854799999, "quote_volume": 23141.8197, "trades": 210, "taker_buy_base": 49897.0, "taker_buy_quote": 13418.561 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.269, "high": 0.269, "low": 0.267, "close": 0.267, "volume": 23698.4, "close_time": 1766858399999, "quote_volume": 6361.3512, "trades": 144, "taker_buy_base": 10800.2, "taker_buy_quote": 2902.2828 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.269, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 16508.0, "close_time": 1766861999999, "quote_volume": 4423.516, "trades": 113, "taker_buy_base": 12052.2, "taker_buy_quote": 3232.0338 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.268, "high": 0.27, "low": 0.267, "close": 0.268, "volume": 87721.3, "close_time": 1766865599999, "quote_volume": 23538.6155, "trades": 202, "taker_buy_base": 33947.6, "taker_buy_quote": 9141.9965 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 15324.9, "close_time": 1766869199999, "quote_volume": 4116.6234, "trades": 119, "taker_buy_base": 9550.2, "taker_buy_quote": 2569.0038 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.268, "high": 0.27, "low": 0.268, "close": 0.268, "volume": 29472.3, "close_time": 1766872799999, "quote_volume": 7928.5672, "trades": 166, "taker_buy_base": 14834.8, "taker_buy_quote": 3995.8994 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.268, "high": 0.27, "low": 0.265, "close": 0.268, "volume": 176751.2, "close_time": 1766876399999, "quote_volume": 47168.0757, "trades": 335, "taker_buy_base": 69514.8, "taker_buy_quote": 18567.6551 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.267, "high": 0.269, "low": 0.266, "close": 0.269, "volume": 26357.9, "close_time": 1766879999999, "quote_volume": 7060.4652, "trades": 173, "taker_buy_base": 20172.4, "taker_buy_quote": 5406.4356 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.27, "volume": 36956.9, "close_time": 1766883599999, "quote_volume": 9958.0542, "trades": 142, "taker_buy_base": 31931.3, "taker_buy_quote": 8606.6594 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.269, "high": 0.271, "low": 0.268, "close": 0.27, "volume": 48979.2, "close_time": 1766887199999, "quote_volume": 13201.9058, "trades": 182, "taker_buy_base": 36266.8, "taker_buy_quote": 9780.9297 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 12051.8, "close_time": 1766890799999, "quote_volume": 3249.6108, "trades": 89, "taker_buy_base": 4692.8, "taker_buy_quote": 1267.056 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 9637.3, "close_time": 1766894399999, "quote_volume": 2597.2295, "trades": 100, "taker_buy_base": 4795.8, "taker_buy_quote": 1294.866 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 10390.0, "close_time": 1766897999999, "quote_volume": 2801.2833, "trades": 108, "taker_buy_base": 6373.3, "taker_buy_quote": 1720.791 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.269, "volume": 10042.0, "close_time": 1766901599999, "quote_volume": 2698.9329, "trades": 110, "taker_buy_base": 3813.0, "taker_buy_quote": 1027.5063 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 9046.6, "close_time": 1766905199999, "quote_volume": 2428.3196, "trades": 94, "taker_buy_base": 3830.8, "taker_buy_quote": 1030.4852 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.269, "volume": 19426.7, "close_time": 1766908799999, "quote_volume": 5220.0969, "trades": 116, "taker_buy_base": 8637.8, "taker_buy_quote": 2325.8409 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 31869.5, "close_time": 1766912399999, "quote_volume": 8543.1962, "trades": 138, "taker_buy_base": 13559.0, "taker_buy_quote": 3643.4766 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 26438.6, "close_time": 1766915999999, "quote_volume": 7091.5333, "trades": 126, "taker_buy_base": 16020.5, "taker_buy_quote": 4301.0586 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.269, "volume": 20328.5, "close_time": 1766919599999, "quote_volume": 5462.2786, "trades": 110, "taker_buy_base": 16639.7, "taker_buy_quote": 4473.8192 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.268, "high": 0.27, "low": 0.267, "close": 0.267, "volume": 86818.5, "close_time": 1766923199999, "quote_volume": 23287.0295, "trades": 186, "taker_buy_base": 30755.1, "taker_buy_quote": 8257.504 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 24727.6, "close_time": 1766926799999, "quote_volume": 6628.4535, "trades": 119, "taker_buy_base": 12007.3, "taker_buy_quote": 3221.3179 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.267, "high": 0.271, "low": 0.267, "close": 0.27, "volume": 58520.5, "close_time": 1766930399999, "quote_volume": 15735.6001, "trades": 242, "taker_buy_base": 39898.0, "taker_buy_quote": 10729.7767 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.269, "high": 0.271, "low": 0.268, "close": 0.268, "volume": 46912.7, "close_time": 1766933999999, "quote_volume": 12645.0605, "trades": 211, "taker_buy_base": 19561.3, "taker_buy_quote": 5281.7028 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.268, "high": 0.271, "low": 0.267, "close": 0.27, "volume": 52043.4, "close_time": 1766937599999, "quote_volume": 14044.5288, "trades": 154, "taker_buy_base": 37136.0, "taker_buy_quote": 10026.7557 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.27, "high": 0.274, "low": 0.269, "close": 0.269, "volume": 263420.2, "close_time": 1766941199999, "quote_volume": 71572.9688, "trades": 580, "taker_buy_base": 128141.0, "taker_buy_quote": 34893.0909 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.268, "volume": 33000.4, "close_time": 1766944799999, "quote_volume": 8872.6249, "trades": 171, "taker_buy_base": 17026.4, "taker_buy_quote": 4580.8391 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.268, "high": 0.269, "low": 0.265, "close": 0.265, "volume": 57898.3, "close_time": 1766948399999, "quote_volume": 15442.1416, "trades": 159, "taker_buy_base": 35951.9, "taker_buy_quote": 9588.604 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.265, "high": 0.267, "low": 0.264, "close": 0.265, "volume": 68752.7, "close_time": 1766951999999, "quote_volume": 18251.0795, "trades": 171, "taker_buy_base": 37855.9, "taker_buy_quote": 10061.9548 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.265, "high": 0.267, "low": 0.264, "close": 0.264, "volume": 171370.3, "close_time": 1766955599999, "quote_volume": 45489.1639, "trades": 294, "taker_buy_base": 96438.6, "taker_buy_quote": 25610.301 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.266, "high": 0.298, "low": 0.264, "close": 0.285, "volume": 4779126.5, "close_time": 1766959199999, "quote_volume": 1350849.7349, "trades": 6915, "taker_buy_base": 2540979.1, "taker_buy_quote": 718482.8056 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.285, "high": 0.285, "low": 0.27, "close": 0.271, "volume": 591699.9, "close_time": 1766962799999, "quote_volume": 162948.919, "trades": 1409, "taker_buy_base": 255347.2, "taker_buy_quote": 70180.9241 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.272, "high": 0.273, "low": 0.269, "close": 0.27, "volume": 146287.8, "close_time": 1766966399999, "quote_volume": 39521.0318, "trades": 430, "taker_buy_base": 84297.0, "taker_buy_quote": 22790.0682 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.271, "high": 0.271, "low": 0.268, "close": 0.27, "volume": 113414.1, "close_time": 1766969999999, "quote_volume": 30573.7991, "trades": 364, "taker_buy_base": 43217.2, "taker_buy_quote": 11675.1957 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.269, "high": 0.273, "low": 0.269, "close": 0.272, "volume": 79292.7, "close_time": 1766973599999, "quote_volume": 21444.287, "trades": 297, "taker_buy_base": 41902.6, "taker_buy_quote": 11358.3138 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.272, "high": 0.275, "low": 0.271, "close": 0.273, "volume": 102903.3, "close_time": 1766977199999, "quote_volume": 28126.1691, "trades": 621, "taker_buy_base": 25111.0, "taker_buy_quote": 6874.0007 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.273, "high": 0.274, "low": 0.271, "close": 0.272, "volume": 86777.0, "close_time": 1766980799999, "quote_volume": 23625.8172, "trades": 370, "taker_buy_base": 28959.9, "taker_buy_quote": 7898.5055 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.272, "high": 0.274, "low": 0.271, "close": 0.273, "volume": 113742.9, "close_time": 1766984399999, "quote_volume": 30975.5772, "trades": 277, "taker_buy_base": 39427.1, "taker_buy_quote": 10756.8385 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.273, "high": 0.273, "low": 0.271, "close": 0.273, "volume": 85641.3, "close_time": 1766987999999, "quote_volume": 23314.4483, "trades": 328, "taker_buy_base": 39222.0, "taker_buy_quote": 10700.7218 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.271, "high": 0.273, "low": 0.27, "close": 0.27, "volume": 118547.5, "close_time": 1766991599999, "quote_volume": 32231.902, "trades": 416, "taker_buy_base": 57231.9, "taker_buy_quote": 15596.7628 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.271, "high": 0.272, "low": 0.269, "close": 0.271, "volume": 88221.2, "close_time": 1766995199999, "quote_volume": 23844.4669, "trades": 325, "taker_buy_base": 42286.7, "taker_buy_quote": 11447.0267 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.27, "high": 0.272, "low": 0.269, "close": 0.271, "volume": 88019.2, "close_time": 1766998799999, "quote_volume": 23828.6738, "trades": 264, "taker_buy_base": 46581.3, "taker_buy_quote": 12638.8865 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.27, "high": 0.271, "low": 0.266, "close": 0.267, "volume": 131623.8, "close_time": 1767002399999, "quote_volume": 35298.5496, "trades": 305, "taker_buy_base": 42168.2, "taker_buy_quote": 11303.8993 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.268, "high": 0.269, "low": 0.266, "close": 0.268, "volume": 91881.5, "close_time": 1767005999999, "quote_volume": 24601.1686, "trades": 266, "taker_buy_base": 50498.7, "taker_buy_quote": 13543.3002 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.268, "high": 0.271, "low": 0.268, "close": 0.269, "volume": 85181.6, "close_time": 1767009599999, "quote_volume": 22966.1924, "trades": 270, "taker_buy_base": 47609.9, "taker_buy_quote": 12854.8976 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.269, "high": 0.27, "low": 0.265, "close": 0.267, "volume": 134240.5, "close_time": 1767013199999, "quote_volume": 35751.0242, "trades": 318, "taker_buy_base": 47432.3, "taker_buy_quote": 12639.7353 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.267, "high": 0.267, "low": 0.264, "close": 0.265, "volume": 83544.5, "close_time": 1767016799999, "quote_volume": 22163.9872, "trades": 215, "taker_buy_base": 33425.9, "taker_buy_quote": 8877.7092 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.264, "high": 0.269, "low": 0.264, "close": 0.266, "volume": 94065.8, "close_time": 1767020399999, "quote_volume": 25132.3226, "trades": 248, "taker_buy_base": 40867.3, "taker_buy_quote": 10922.6678 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.266, "high": 0.269, "low": 0.266, "close": 0.268, "volume": 32073.0, "close_time": 1767023999999, "quote_volume": 8569.451, "trades": 187, "taker_buy_base": 9701.8, "taker_buy_quote": 2596.1589 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.267, "high": 0.268, "low": 0.265, "close": 0.266, "volume": 69752.3, "close_time": 1767027599999, "quote_volume": 18611.77, "trades": 190, "taker_buy_base": 31611.9, "taker_buy_quote": 8444.3588 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.267, "high": 0.271, "low": 0.265, "close": 0.267, "volume": 299132.4, "close_time": 1767031199999, "quote_volume": 80130.0119, "trades": 451, "taker_buy_base": 162837.5, "taker_buy_quote": 43670.0627 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.266, "high": 0.268, "low": 0.265, "close": 0.266, "volume": 88300.1, "close_time": 1767034799999, "quote_volume": 23510.8242, "trades": 153, "taker_buy_base": 38098.0, "taker_buy_quote": 10171.0042 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.267, "volume": 19831.8, "close_time": 1767038399999, "quote_volume": 5277.0375, "trades": 130, "taker_buy_base": 13232.3, "taker_buy_quote": 3523.7502 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 19958.0, "close_time": 1767041999999, "quote_volume": 5311.6723, "trades": 147, "taker_buy_base": 9398.3, "taker_buy_quote": 2504.6883 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.267, "high": 0.268, "low": 0.265, "close": 0.268, "volume": 31687.3, "close_time": 1767045599999, "quote_volume": 8446.9022, "trades": 163, "taker_buy_base": 16806.7, "taker_buy_quote": 4484.4917 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.267, "high": 0.268, "low": 0.266, "close": 0.267, "volume": 14319.1, "close_time": 1767049199999, "quote_volume": 3820.0934, "trades": 109, "taker_buy_base": 5388.9, "taker_buy_quote": 1440.8934 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.268, "high": 0.268, "low": 0.266, "close": 0.266, "volume": 9427.2, "close_time": 1767052799999, "quote_volume": 2516.8871, "trades": 82, "taker_buy_base": 4073.2, "taker_buy_quote": 1089.6871 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.267, "high": 0.268, "low": 0.266, "close": 0.268, "volume": 26638.2, "close_time": 1767056399999, "quote_volume": 7093.6136, "trades": 110, "taker_buy_base": 8236.5, "taker_buy_quote": 2198.3776 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 17241.5, "close_time": 1767059999999, "quote_volume": 4588.2123, "trades": 84, "taker_buy_base": 1973.3, "taker_buy_quote": 526.8711 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.267, "high": 0.268, "low": 0.265, "close": 0.265, "volume": 26947.7, "close_time": 1767063599999, "quote_volume": 7167.0212, "trades": 113, "taker_buy_base": 3691.5, "taker_buy_quote": 983.3504 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.266, "high": 0.267, "low": 0.264, "close": 0.265, "volume": 59872.4, "close_time": 1767067199999, "quote_volume": 15864.1608, "trades": 169, "taker_buy_base": 20914.8, "taker_buy_quote": 5545.2305 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.265, "high": 0.265, "low": 0.263, "close": 0.263, "volume": 13489.3, "close_time": 1767070799999, "quote_volume": 3566.1452, "trades": 117, "taker_buy_base": 5457.2, "taker_buy_quote": 1446.1225 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.263, "high": 0.265, "low": 0.262, "close": 0.262, "volume": 29504.8, "close_time": 1767074399999, "quote_volume": 7778.1758, "trades": 168, "taker_buy_base": 18954.0, "taker_buy_quote": 5004.6067 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.263, "high": 0.265, "low": 0.262, "close": 0.264, "volume": 21227.0, "close_time": 1767077999999, "quote_volume": 5607.4285, "trades": 147, "taker_buy_base": 11436.8, "taker_buy_quote": 3024.7166 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.263, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 27206.9, "close_time": 1767081599999, "quote_volume": 7173.3403, "trades": 134, "taker_buy_base": 7430.6, "taker_buy_quote": 1964.3279 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.265, "high": 0.267, "low": 0.264, "close": 0.266, "volume": 49590.2, "close_time": 1767085199999, "quote_volume": 13177.194, "trades": 186, "taker_buy_base": 35117.0, "taker_buy_quote": 9329.7302 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.267, "high": 0.267, "low": 0.265, "close": 0.267, "volume": 87504.2, "close_time": 1767088799999, "quote_volume": 23229.5581, "trades": 181, "taker_buy_base": 35014.9, "taker_buy_quote": 9302.2689 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.267, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 26069.5, "close_time": 1767092399999, "quote_volume": 6939.2736, "trades": 158, "taker_buy_base": 10769.5, "taker_buy_quote": 2870.5565 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.265, "high": 0.267, "low": 0.265, "close": 0.267, "volume": 42940.7, "close_time": 1767095999999, "quote_volume": 11435.1954, "trades": 210, "taker_buy_base": 32782.0, "taker_buy_quote": 8735.8745 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.267, "high": 0.267, "low": 0.265, "close": 0.265, "volume": 53055.0, "close_time": 1767099599999, "quote_volume": 14095.6681, "trades": 223, "taker_buy_base": 15164.6, "taker_buy_quote": 4036.4905 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 15165.1, "close_time": 1767103199999, "quote_volume": 4028.4146, "trades": 137, "taker_buy_base": 9078.0, "taker_buy_quote": 2414.748 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.266, "high": 0.267, "low": 0.264, "close": 0.266, "volume": 29978.7, "close_time": 1767106799999, "quote_volume": 7949.709, "trades": 168, "taker_buy_base": 14154.0, "taker_buy_quote": 3756.9118 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.266, "high": 0.266, "low": 0.264, "close": 0.265, "volume": 31334.1, "close_time": 1767110399999, "quote_volume": 8306.2787, "trades": 157, "taker_buy_base": 13502.2, "taker_buy_quote": 3586.4466 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.266, "high": 0.266, "low": 0.263, "close": 0.265, "volume": 50841.8, "close_time": 1767113999999, "quote_volume": 13453.5583, "trades": 193, "taker_buy_base": 13230.0, "taker_buy_quote": 3510.6142 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.264, "high": 0.265, "low": 0.262, "close": 0.264, "volume": 21575.8, "close_time": 1767117599999, "quote_volume": 5690.0234, "trades": 183, "taker_buy_base": 10049.1, "taker_buy_quote": 2653.9668 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.264, "high": 0.264, "low": 0.26, "close": 0.262, "volume": 92898.5, "close_time": 1767121199999, "quote_volume": 24311.3157, "trades": 298, "taker_buy_base": 26169.5, "taker_buy_quote": 6873.0483 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.262, "high": 0.264, "low": 0.261, "close": 0.263, "volume": 29731.1, "close_time": 1767124799999, "quote_volume": 7791.5714, "trades": 164, "taker_buy_base": 22990.6, "taker_buy_quote": 6025.5945 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.264, "high": 0.264, "low": 0.26, "close": 0.261, "volume": 105708.1, "close_time": 1767128399999, "quote_volume": 27648.3293, "trades": 209, "taker_buy_base": 32747.4, "taker_buy_quote": 8555.206 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.261, "high": 0.261, "low": 0.256, "close": 0.258, "volume": 122671.5, "close_time": 1767131999999, "quote_volume": 31702.8683, "trades": 324, "taker_buy_base": 55222.0, "taker_buy_quote": 14290.3931 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.259, "high": 0.259, "low": 0.257, "close": 0.258, "volume": 41340.6, "close_time": 1767135599999, "quote_volume": 10676.923, "trades": 193, "taker_buy_base": 32556.8, "taker_buy_quote": 8414.0381 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 19407.5, "close_time": 1767139199999, "quote_volume": 5005.2788, "trades": 127, "taker_buy_base": 17551.3, "taker_buy_quote": 4528.2354 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 19225.9, "close_time": 1767142799999, "quote_volume": 4956.1349, "trades": 111, "taker_buy_base": 15078.6, "taker_buy_quote": 3890.2788 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.258, "high": 0.259, "low": 0.256, "close": 0.259, "volume": 38419.1, "close_time": 1767146399999, "quote_volume": 9901.4884, "trades": 166, "taker_buy_base": 28317.4, "taker_buy_quote": 7303.7478 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.258, "high": 0.26, "low": 0.258, "close": 0.26, "volume": 21510.4, "close_time": 1767149999999, "quote_volume": 5583.0092, "trades": 118, "taker_buy_base": 17587.0, "taker_buy_quote": 4567.5795 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.26, "high": 0.26, "low": 0.257, "close": 0.259, "volume": 19092.4, "close_time": 1767153599999, "quote_volume": 4926.3966, "trades": 122, "taker_buy_base": 4505.3, "taker_buy_quote": 1167.0805 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 14821.1, "close_time": 1767157199999, "quote_volume": 3835.4639, "trades": 119, "taker_buy_base": 11620.1, "taker_buy_quote": 3009.6059 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 14498.2, "close_time": 1767160799999, "quote_volume": 3749.3059, "trades": 124, "taker_buy_base": 8770.3, "taker_buy_quote": 2271.5077 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 18998.9, "close_time": 1767164399999, "quote_volume": 4918.8387, "trades": 137, "taker_buy_base": 11109.8, "taker_buy_quote": 2879.9319 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.26, "high": 0.26, "low": 0.258, "close": 0.26, "volume": 29953.2, "close_time": 1767167999999, "quote_volume": 7768.6406, "trades": 129, "taker_buy_base": 14162.5, "taker_buy_quote": 3680.2312 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.26, "volume": 39289.7, "close_time": 1767171599999, "quote_volume": 10198.2514, "trades": 185, "taker_buy_base": 29684.7, "taker_buy_quote": 7711.6887 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.261, "volume": 29267.6, "close_time": 1767175199999, "quote_volume": 7630.6832, "trades": 236, "taker_buy_base": 20957.3, "taker_buy_quote": 5468.4429 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.26, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 40635.3, "close_time": 1767178799999, "quote_volume": 10599.3222, "trades": 216, "taker_buy_base": 23353.6, "taker_buy_quote": 6098.9214 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.26, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 19813.4, "close_time": 1767182399999, "quote_volume": 5172.9899, "trades": 142, "taker_buy_base": 9795.5, "taker_buy_quote": 2560.9682 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.262, "high": 0.264, "low": 0.261, "close": 0.262, "volume": 34695.2, "close_time": 1767185999999, "quote_volume": 9092.5861, "trades": 216, "taker_buy_base": 21478.8, "taker_buy_quote": 5631.6637 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.262, "high": 0.264, "low": 0.261, "close": 0.263, "volume": 133646.0, "close_time": 1767189599999, "quote_volume": 35050.2409, "trades": 225, "taker_buy_base": 42409.4, "taker_buy_quote": 11150.4092 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.264, "high": 0.269, "low": 0.261, "close": 0.262, "volume": 248410.3, "close_time": 1767193199999, "quote_volume": 65829.1221, "trades": 481, "taker_buy_base": 155244.4, "taker_buy_quote": 41189.9699 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.263, "high": 0.263, "low": 0.26, "close": 0.261, "volume": 38608.2, "close_time": 1767196799999, "quote_volume": 10072.0456, "trades": 172, "taker_buy_base": 12716.9, "taker_buy_quote": 3322.8746 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.261, "high": 0.261, "low": 0.258, "close": 0.258, "volume": 104031.0, "close_time": 1767200399999, "quote_volume": 27002.8543, "trades": 205, "taker_buy_base": 26255.6, "taker_buy_quote": 6827.3621 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.258, "high": 0.259, "low": 0.256, "close": 0.257, "volume": 52162.2, "close_time": 1767203999999, "quote_volume": 13437.3709, "trades": 150, "taker_buy_base": 17817.2, "taker_buy_quote": 4593.6873 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.257, "high": 0.259, "low": 0.256, "close": 0.256, "volume": 59688.2, "close_time": 1767207599999, "quote_volume": 15367.3965, "trades": 153, "taker_buy_base": 36294.7, "taker_buy_quote": 9358.0459 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.256, "high": 0.259, "low": 0.256, "close": 0.259, "volume": 41007.2, "close_time": 1767211199999, "quote_volume": 10558.3223, "trades": 176, "taker_buy_base": 35790.9, "taker_buy_quote": 9217.3133 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.259, "high": 0.398, "low": 0.257, "close": 0.31, "volume": 11994436.0, "close_time": 1767214799999, "quote_volume": 3804506.9523, "trades": 23058, "taker_buy_base": 6325769.2, "taker_buy_quote": 1997927.8887 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.31, "high": 0.386, "low": 0.285, "close": 0.379, "volume": 6540345.1, "close_time": 1767218399999, "quote_volume": 2115512.7927, "trades": 13062, "taker_buy_base": 3315988.4, "taker_buy_quote": 1068164.8006 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.379, "high": 0.446, "low": 0.337, "close": 0.354, "volume": 5995502.2, "close_time": 1767221999999, "quote_volume": 2252352.6483, "trades": 18446, "taker_buy_base": 3108803.3, "taker_buy_quote": 1164508.9191 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.354, "high": 0.359, "low": 0.338, "close": 0.34, "volume": 1681572.8, "close_time": 1767225599999, "quote_volume": 586189.9199, "trades": 3698, "taker_buy_base": 809259.8, "taker_buy_quote": 282909.4488 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.34, "high": 0.342, "low": 0.316, "close": 0.321, "volume": 1413635.1, "close_time": 1767229199999, "quote_volume": 459363.8625, "trades": 3295, "taker_buy_base": 618469.5, "taker_buy_quote": 200927.1446 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.321, "high": 0.324, "low": 0.31, "close": 0.314, "volume": 703231.0, "close_time": 1767232799999, "quote_volume": 221666.0873, "trades": 1649, "taker_buy_base": 373607.9, "taker_buy_quote": 117944.2912 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.313, "high": 0.314, "low": 0.305, "close": 0.306, "volume": 232843.7, "close_time": 1767236399999, "quote_volume": 72018.3513, "trades": 983, "taker_buy_base": 92976.0, "taker_buy_quote": 28744.2499 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.306, "high": 0.309, "low": 0.302, "close": 0.304, "volume": 269576.0, "close_time": 1767239999999, "quote_volume": 82183.4809, "trades": 988, "taker_buy_base": 147495.5, "taker_buy_quote": 45023.4317 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.305, "high": 0.345, "low": 0.305, "close": 0.327, "volume": 1886958.3, "close_time": 1767243599999, "quote_volume": 619521.9432, "trades": 5100, "taker_buy_base": 1031860.1, "taker_buy_quote": 338828.5415 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.327, "high": 0.329, "low": 0.31, "close": 0.319, "volume": 941016.0, "close_time": 1767247199999, "quote_volume": 298953.605, "trades": 2500, "taker_buy_base": 450437.1, "taker_buy_quote": 143421.5874 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.319, "high": 0.321, "low": 0.311, "close": 0.314, "volume": 310883.4, "close_time": 1767250799999, "quote_volume": 98099.0375, "trades": 1069, "taker_buy_base": 148565.4, "taker_buy_quote": 46957.1571 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.315, "high": 0.343, "low": 0.313, "close": 0.325, "volume": 1401134.3, "close_time": 1767254399999, "quote_volume": 463290.8699, "trades": 3858, "taker_buy_base": 729281.3, "taker_buy_quote": 241374.3622 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.324, "high": 0.398, "low": 0.321, "close": 0.393, "volume": 4334601.4, "close_time": 1767257999999, "quote_volume": 1579779.9176, "trades": 11946, "taker_buy_base": 2389362.0, "taker_buy_quote": 870165.4284 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.391, "high": 0.392, "low": 0.352, "close": 0.369, "volume": 2930712.0, "close_time": 1767261599999, "quote_volume": 1072593.0949, "trades": 6846, "taker_buy_base": 1496752.5, "taker_buy_quote": 546025.8581 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.369, "high": 0.37, "low": 0.343, "close": 0.347, "volume": 1012102.9, "close_time": 1767265199999, "quote_volume": 359648.1412, "trades": 2835, "taker_buy_base": 468329.5, "taker_buy_quote": 166711.123 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.348, "high": 0.36, "low": 0.345, "close": 0.35, "volume": 878179.0, "close_time": 1767268799999, "quote_volume": 308718.3699, "trades": 2379, "taker_buy_base": 440926.9, "taker_buy_quote": 155128.9164 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.349, "high": 0.356, "low": 0.328, "close": 0.33, "volume": 776581.2, "close_time": 1767272399999, "quote_volume": 266135.3155, "trades": 2355, "taker_buy_base": 345412.4, "taker_buy_quote": 118902.0217 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.329, "high": 0.356, "low": 0.326, "close": 0.351, "volume": 1107656.2, "close_time": 1767275999999, "quote_volume": 378583.4337, "trades": 2919, "taker_buy_base": 578282.9, "taker_buy_quote": 197823.1197 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.35, "high": 0.352, "low": 0.329, "close": 0.33, "volume": 592026.3, "close_time": 1767279599999, "quote_volume": 199000.1705, "trades": 1621, "taker_buy_base": 291848.3, "taker_buy_quote": 98053.7012 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.33, "high": 0.335, "low": 0.325, "close": 0.326, "volume": 617445.6, "close_time": 1767283199999, "quote_volume": 203032.5089, "trades": 1751, "taker_buy_base": 299753.5, "taker_buy_quote": 98800.7161 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.327, "high": 0.329, "low": 0.311, "close": 0.319, "volume": 1008273.7, "close_time": 1767286799999, "quote_volume": 322697.3783, "trades": 2052, "taker_buy_base": 428894.1, "taker_buy_quote": 137360.8554 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.318, "high": 0.344, "low": 0.316, "close": 0.339, "volume": 1125335.9, "close_time": 1767290399999, "quote_volume": 372448.5152, "trades": 2401, "taker_buy_base": 562383.7, "taker_buy_quote": 185821.0456 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.339, "high": 0.339, "low": 0.325, "close": 0.326, "volume": 504059.3, "close_time": 1767293999999, "quote_volume": 166157.7375, "trades": 1268, "taker_buy_base": 220758.2, "taker_buy_quote": 72887.5611 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.326, "high": 0.334, "low": 0.324, "close": 0.329, "volume": 473891.4, "close_time": 1767297599999, "quote_volume": 155195.4826, "trades": 1148, "taker_buy_base": 273386.6, "taker_buy_quote": 89659.3373 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.329, "high": 0.33, "low": 0.318, "close": 0.32, "volume": 436625.3, "close_time": 1767301199999, "quote_volume": 141348.3739, "trades": 1072, "taker_buy_base": 213343.2, "taker_buy_quote": 69082.0635 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.32, "high": 0.321, "low": 0.309, "close": 0.312, "volume": 373485.1, "close_time": 1767304799999, "quote_volume": 117482.1994, "trades": 788, "taker_buy_base": 164620.9, "taker_buy_quote": 51851.8675 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.313, "high": 0.326, "low": 0.311, "close": 0.317, "volume": 345538.1, "close_time": 1767308399999, "quote_volume": 110373.2849, "trades": 668, "taker_buy_base": 224658.8, "taker_buy_quote": 71793.9324 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.316, "high": 0.319, "low": 0.311, "close": 0.312, "volume": 193644.4, "close_time": 1767311999999, "quote_volume": 60854.3006, "trades": 519, "taker_buy_base": 99902.5, "taker_buy_quote": 31439.5554 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.314, "high": 0.315, "low": 0.308, "close": 0.31, "volume": 175250.0, "close_time": 1767315599999, "quote_volume": 54505.0165, "trades": 394, "taker_buy_base": 93309.7, "taker_buy_quote": 29063.8402 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.31, "high": 0.32, "low": 0.304, "close": 0.311, "volume": 442469.5, "close_time": 1767319199999, "quote_volume": 136917.5128, "trades": 795, "taker_buy_base": 251201.5, "taker_buy_quote": 77743.0587 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.311, "high": 0.314, "low": 0.307, "close": 0.31, "volume": 161316.6, "close_time": 1767322799999, "quote_volume": 50142.4699, "trades": 615, "taker_buy_base": 91021.6, "taker_buy_quote": 28311.094 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.31, "high": 0.312, "low": 0.308, "close": 0.311, "volume": 82015.4, "close_time": 1767326399999, "quote_volume": 25465.796, "trades": 219, "taker_buy_base": 49608.1, "taker_buy_quote": 15420.9623 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.31, "high": 0.314, "low": 0.308, "close": 0.313, "volume": 170914.1, "close_time": 1767329999999, "quote_volume": 53210.9812, "trades": 369, "taker_buy_base": 105737.1, "taker_buy_quote": 32943.6527 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.313, "high": 0.313, "low": 0.308, "close": 0.309, "volume": 77079.7, "close_time": 1767333599999, "quote_volume": 23963.8664, "trades": 189, "taker_buy_base": 13839.3, "taker_buy_quote": 4312.1417 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.309, "high": 0.309, "low": 0.305, "close": 0.307, "volume": 120080.1, "close_time": 1767337199999, "quote_volume": 36870.8569, "trades": 313, "taker_buy_base": 64174.3, "taker_buy_quote": 19721.5059 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.307, "high": 0.316, "low": 0.305, "close": 0.308, "volume": 361639.9, "close_time": 1767340799999, "quote_volume": 111746.9953, "trades": 713, "taker_buy_base": 186025.3, "taker_buy_quote": 57558.2098 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.307, "high": 0.313, "low": 0.305, "close": 0.313, "volume": 118694.3, "close_time": 1767344399999, "quote_volume": 36648.2908, "trades": 274, "taker_buy_base": 65040.1, "taker_buy_quote": 20120.418 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.313, "high": 0.317, "low": 0.311, "close": 0.312, "volume": 233218.5, "close_time": 1767347999999, "quote_volume": 73350.5016, "trades": 592, "taker_buy_base": 137832.6, "taker_buy_quote": 43406.8969 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.312, "high": 0.315, "low": 0.31, "close": 0.312, "volume": 176421.0, "close_time": 1767351599999, "quote_volume": 55063.8294, "trades": 356, "taker_buy_base": 66618.1, "taker_buy_quote": 20829.7925 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.312, "high": 0.315, "low": 0.311, "close": 0.313, "volume": 100966.1, "close_time": 1767355199999, "quote_volume": 31584.9705, "trades": 252, "taker_buy_base": 73995.1, "taker_buy_quote": 23159.1775 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.312, "high": 0.313, "low": 0.308, "close": 0.308, "volume": 134779.1, "close_time": 1767358799999, "quote_volume": 41785.227, "trades": 286, "taker_buy_base": 50588.3, "taker_buy_quote": 15708.7336 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.309, "high": 0.309, "low": 0.303, "close": 0.308, "volume": 221758.8, "close_time": 1767362399999, "quote_volume": 67822.672, "trades": 495, "taker_buy_base": 114609.9, "taker_buy_quote": 35142.7373 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.308, "high": 0.31, "low": 0.305, "close": 0.309, "volume": 141379.7, "close_time": 1767365999999, "quote_volume": 43560.7407, "trades": 368, "taker_buy_base": 81039.3, "taker_buy_quote": 25013.1519 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.309, "high": 0.31, "low": 0.306, "close": 0.307, "volume": 85510.3, "close_time": 1767369599999, "quote_volume": 26401.1412, "trades": 183, "taker_buy_base": 38873.2, "taker_buy_quote": 12024.0751 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.306, "high": 0.309, "low": 0.305, "close": 0.307, "volume": 119116.7, "close_time": 1767373199999, "quote_volume": 36574.7105, "trades": 265, "taker_buy_base": 46865.9, "taker_buy_quote": 14393.1115 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.308, "high": 0.309, "low": 0.306, "close": 0.308, "volume": 103135.3, "close_time": 1767376799999, "quote_volume": 31686.2507, "trades": 258, "taker_buy_base": 72207.8, "taker_buy_quote": 22189.9809 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.308, "high": 0.309, "low": 0.306, "close": 0.307, "volume": 74734.9, "close_time": 1767380399999, "quote_volume": 22986.2831, "trades": 270, "taker_buy_base": 34304.8, "taker_buy_quote": 10567.8534 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.307, "high": 0.311, "low": 0.306, "close": 0.31, "volume": 161340.1, "close_time": 1767383999999, "quote_volume": 49753.7295, "trades": 288, "taker_buy_base": 84489.7, "taker_buy_quote": 26072.8613 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.31, "high": 0.313, "low": 0.309, "close": 0.312, "volume": 162292.1, "close_time": 1767387599999, "quote_volume": 50526.0343, "trades": 480, "taker_buy_base": 60616.1, "taker_buy_quote": 18885.8426 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.312, "high": 0.313, "low": 0.309, "close": 0.311, "volume": 58437.8, "close_time": 1767391199999, "quote_volume": 18123.3593, "trades": 208, "taker_buy_base": 18226.9, "taker_buy_quote": 5665.9269 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.311, "high": 0.314, "low": 0.308, "close": 0.311, "volume": 88107.6, "close_time": 1767394799999, "quote_volume": 27340.0516, "trades": 220, "taker_buy_base": 46214.2, "taker_buy_quote": 14354.3773 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.31, "high": 0.314, "low": 0.31, "close": 0.312, "volume": 70702.8, "close_time": 1767398399999, "quote_volume": 22047.8768, "trades": 158, "taker_buy_base": 32281.4, "taker_buy_quote": 10076.5237 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.312, "high": 0.313, "low": 0.307, "close": 0.308, "volume": 78469.1, "close_time": 1767401999999, "quote_volume": 24332.0319, "trades": 175, "taker_buy_base": 21664.9, "taker_buy_quote": 6709.8686 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.308, "high": 0.313, "low": 0.306, "close": 0.312, "volume": 106593.7, "close_time": 1767405599999, "quote_volume": 33020.2219, "trades": 506, "taker_buy_base": 68940.3, "taker_buy_quote": 21374.1991 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.312, "high": 0.313, "low": 0.309, "close": 0.311, "volume": 195709.9, "close_time": 1767409199999, "quote_volume": 60854.2361, "trades": 554, "taker_buy_base": 124568.3, "taker_buy_quote": 38741.1089 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.311, "high": 0.312, "low": 0.309, "close": 0.311, "volume": 43792.5, "close_time": 1767412799999, "quote_volume": 13581.39, "trades": 170, "taker_buy_base": 19051.1, "taker_buy_quote": 5911.2628 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.311, "high": 0.311, "low": 0.308, "close": 0.309, "volume": 62834.1, "close_time": 1767416399999, "quote_volume": 19446.5889, "trades": 253, "taker_buy_base": 19870.0, "taker_buy_quote": 6161.9923 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.309, "high": 0.311, "low": 0.307, "close": 0.309, "volume": 53387.1, "close_time": 1767419999999, "quote_volume": 16497.6105, "trades": 240, "taker_buy_base": 28134.6, "taker_buy_quote": 8709.3212 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.309, "high": 0.313, "low": 0.308, "close": 0.309, "volume": 46552.8, "close_time": 1767423599999, "quote_volume": 14474.6903, "trades": 202, "taker_buy_base": 19551.0, "taker_buy_quote": 6081.3609 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.309, "high": 0.313, "low": 0.307, "close": 0.312, "volume": 121998.6, "close_time": 1767427199999, "quote_volume": 37777.9604, "trades": 410, "taker_buy_base": 59814.0, "taker_buy_quote": 18543.1099 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.311, "high": 0.314, "low": 0.305, "close": 0.306, "volume": 200537.7, "close_time": 1767430799999, "quote_volume": 62023.3132, "trades": 579, "taker_buy_base": 92547.8, "taker_buy_quote": 28731.7732 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.307, "high": 0.309, "low": 0.305, "close": 0.308, "volume": 75844.3, "close_time": 1767434399999, "quote_volume": 23286.3571, "trades": 281, "taker_buy_base": 40046.0, "taker_buy_quote": 12318.7104 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.308, "high": 0.308, "low": 0.305, "close": 0.307, "volume": 104085.9, "close_time": 1767437999999, "quote_volume": 31894.8287, "trades": 303, "taker_buy_base": 65220.3, "taker_buy_quote": 19998.7204 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 109140.5, "close_time": 1767441599999, "quote_volume": 33306.4615, "trades": 380, "taker_buy_base": 49766.4, "taker_buy_quote": 15208.7324 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.306, "high": 0.306, "low": 0.303, "close": 0.306, "volume": 70462.4, "close_time": 1767445199999, "quote_volume": 21473.7719, "trades": 244, "taker_buy_base": 34642.6, "taker_buy_quote": 10579.2249 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 133597.4, "close_time": 1767448799999, "quote_volume": 40681.664, "trades": 302, "taker_buy_base": 42652.0, "taker_buy_quote": 13017.1721 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.304, "high": 0.307, "low": 0.304, "close": 0.306, "volume": 136182.5, "close_time": 1767452399999, "quote_volume": 41555.086, "trades": 280, "taker_buy_base": 75013.2, "taker_buy_quote": 22873.6955 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.306, "high": 0.308, "low": 0.305, "close": 0.306, "volume": 88883.3, "close_time": 1767455999999, "quote_volume": 27220.5526, "trades": 345, "taker_buy_base": 42270.1, "taker_buy_quote": 12960.3212 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 80781.4, "close_time": 1767459599999, "quote_volume": 24701.4966, "trades": 316, "taker_buy_base": 35135.3, "taker_buy_quote": 10746.2124 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.305, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 25967.9, "close_time": 1767463199999, "quote_volume": 7932.8665, "trades": 324, "taker_buy_base": 11491.9, "taker_buy_quote": 3515.5313 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.305, "volume": 41515.3, "close_time": 1767466799999, "quote_volume": 12647.1727, "trades": 341, "taker_buy_base": 23407.3, "taker_buy_quote": 7141.4858 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 34446.6, "close_time": 1767470399999, "quote_volume": 10521.7815, "trades": 339, "taker_buy_base": 15776.0, "taker_buy_quote": 4826.1986 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 38786.2, "close_time": 1767473999999, "quote_volume": 11862.5153, "trades": 227, "taker_buy_base": 18726.1, "taker_buy_quote": 5734.5921 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.306, "high": 0.309, "low": 0.304, "close": 0.306, "volume": 104942.1, "close_time": 1767477599999, "quote_volume": 32218.4773, "trades": 302, "taker_buy_base": 72657.4, "taker_buy_quote": 22340.3061 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.306, "high": 0.308, "low": 0.305, "close": 0.307, "volume": 46539.0, "close_time": 1767481199999, "quote_volume": 14231.0761, "trades": 191, "taker_buy_base": 27189.5, "taker_buy_quote": 8323.5778 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.307, "high": 0.307, "low": 0.304, "close": 0.306, "volume": 102669.3, "close_time": 1767484799999, "quote_volume": 31414.4907, "trades": 284, "taker_buy_base": 37432.9, "taker_buy_quote": 11467.5032 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 38743.2, "close_time": 1767488399999, "quote_volume": 11838.3277, "trades": 194, "taker_buy_base": 12409.5, "taker_buy_quote": 3796.2279 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.305, "volume": 46014.1, "close_time": 1767491999999, "quote_volume": 14003.6158, "trades": 234, "taker_buy_base": 19948.6, "taker_buy_quote": 6081.3781 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 18944.0, "close_time": 1767495599999, "quote_volume": 5782.3847, "trades": 166, "taker_buy_base": 13885.3, "taker_buy_quote": 4240.0124 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 15033.7, "close_time": 1767499199999, "quote_volume": 4597.3781, "trades": 155, "taker_buy_base": 9035.5, "taker_buy_quote": 2765.3753 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.305, "high": 0.308, "low": 0.305, "close": 0.307, "volume": 28072.3, "close_time": 1767502799999, "quote_volume": 8598.5769, "trades": 200, "taker_buy_base": 16023.9, "taker_buy_quote": 4912.521 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 51157.7, "close_time": 1767506399999, "quote_volume": 15651.3333, "trades": 258, "taker_buy_base": 21545.3, "taker_buy_quote": 6602.1692 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.307, "high": 0.308, "low": 0.304, "close": 0.304, "volume": 90264.7, "close_time": 1767509999999, "quote_volume": 27568.2853, "trades": 249, "taker_buy_base": 29258.3, "taker_buy_quote": 8950.27 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 37171.2, "close_time": 1767513599999, "quote_volume": 11346.7832, "trades": 176, "taker_buy_base": 13627.7, "taker_buy_quote": 4166.0157 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 43223.1, "close_time": 1767517199999, "quote_volume": 13203.058, "trades": 202, "taker_buy_base": 30063.6, "taker_buy_quote": 9189.4105 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.306, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 37806.4, "close_time": 1767520799999, "quote_volume": 11527.9737, "trades": 192, "taker_buy_base": 12081.6, "taker_buy_quote": 3692.7769 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.306, "high": 0.306, "low": 0.304, "close": 0.306, "volume": 49898.8, "close_time": 1767524399999, "quote_volume": 15233.5679, "trades": 200, "taker_buy_base": 26760.8, "taker_buy_quote": 8179.762 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.306, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 37153.5, "close_time": 1767527999999, "quote_volume": 11347.5157, "trades": 191, "taker_buy_base": 23958.2, "taker_buy_quote": 7321.1444 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.306, "high": 0.311, "low": 0.305, "close": 0.31, "volume": 371102.8, "close_time": 1767531599999, "quote_volume": 114581.8003, "trades": 759, "taker_buy_base": 183486.9, "taker_buy_quote": 56716.86 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.309, "high": 0.31, "low": 0.306, "close": 0.307, "volume": 144133.9, "close_time": 1767535199999, "quote_volume": 44394.3875, "trades": 408, "taker_buy_base": 66003.5, "taker_buy_quote": 20374.622 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.307, "high": 0.31, "low": 0.306, "close": 0.308, "volume": 61451.0, "close_time": 1767538799999, "quote_volume": 18899.4317, "trades": 273, "taker_buy_base": 39691.9, "taker_buy_quote": 12216.2395 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.307, "high": 0.309, "low": 0.306, "close": 0.307, "volume": 60362.2, "close_time": 1767542399999, "quote_volume": 18539.2105, "trades": 271, "taker_buy_base": 25533.6, "taker_buy_quote": 7852.9818 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.306, "high": 0.311, "low": 0.306, "close": 0.308, "volume": 192149.7, "close_time": 1767545999999, "quote_volume": 59305.4564, "trades": 417, "taker_buy_base": 77532.3, "taker_buy_quote": 23961.6057 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.309, "high": 0.31, "low": 0.306, "close": 0.308, "volume": 124813.3, "close_time": 1767549599999, "quote_volume": 38470.7778, "trades": 290, "taker_buy_base": 60383.4, "taker_buy_quote": 18651.0909 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.309, "high": 0.309, "low": 0.305, "close": 0.306, "volume": 60507.7, "close_time": 1767553199999, "quote_volume": 18587.6375, "trades": 247, "taker_buy_base": 20381.2, "taker_buy_quote": 6267.8628 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.307, "high": 0.308, "low": 0.305, "close": 0.306, "volume": 67185.9, "close_time": 1767556799999, "quote_volume": 20581.4574, "trades": 275, "taker_buy_base": 32380.2, "taker_buy_quote": 9929.9675 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.307, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 24693.6, "close_time": 1767560399999, "quote_volume": 7564.335, "trades": 180, "taker_buy_base": 9540.6, "taker_buy_quote": 2927.9855 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.307, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 51898.9, "close_time": 1767563999999, "quote_volume": 15888.795, "trades": 212, "taker_buy_base": 23353.4, "taker_buy_quote": 7161.6914 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.305, "high": 0.307, "low": 0.305, "close": 0.305, "volume": 29165.2, "close_time": 1767567599999, "quote_volume": 8922.5005, "trades": 159, "taker_buy_base": 13925.8, "taker_buy_quote": 4266.1955 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.307, "high": 0.307, "low": 0.305, "close": 0.305, "volume": 26914.9, "close_time": 1767571199999, "quote_volume": 8232.3707, "trades": 168, "taker_buy_base": 13173.2, "taker_buy_quote": 4035.2648 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 84393.9, "close_time": 1767574799999, "quote_volume": 25811.957, "trades": 218, "taker_buy_base": 41118.7, "taker_buy_quote": 12588.8682 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.306, "volume": 51653.7, "close_time": 1767578399999, "quote_volume": 15739.5055, "trades": 209, "taker_buy_base": 18532.4, "taker_buy_quote": 5657.2492 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.306, "volume": 71471.5, "close_time": 1767581999999, "quote_volume": 21858.9148, "trades": 203, "taker_buy_base": 32035.7, "taker_buy_quote": 9807.4568 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.306, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 24825.8, "close_time": 1767585599999, "quote_volume": 7581.4937, "trades": 154, "taker_buy_base": 17085.1, "taker_buy_quote": 5220.9578 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.305, "high": 0.307, "low": 0.303, "close": 0.305, "volume": 102551.1, "close_time": 1767589199999, "quote_volume": 31207.2489, "trades": 226, "taker_buy_base": 46649.4, "taker_buy_quote": 14205.5743 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.305, "high": 0.307, "low": 0.303, "close": 0.304, "volume": 48742.9, "close_time": 1767592799999, "quote_volume": 14844.8986, "trades": 191, "taker_buy_base": 21717.5, "taker_buy_quote": 6615.5352 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.304, "high": 0.305, "low": 0.302, "close": 0.304, "volume": 93927.6, "close_time": 1767596399999, "quote_volume": 28476.9645, "trades": 226, "taker_buy_base": 43953.5, "taker_buy_quote": 13344.998 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.304, "high": 0.305, "low": 0.302, "close": 0.305, "volume": 28005.7, "close_time": 1767599999999, "quote_volume": 8493.7148, "trades": 147, "taker_buy_base": 8020.5, "taker_buy_quote": 2438.2623 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.304, "high": 0.304, "low": 0.301, "close": 0.303, "volume": 108436.5, "close_time": 1767603599999, "quote_volume": 32815.501, "trades": 257, "taker_buy_base": 62813.1, "taker_buy_quote": 19027.2071 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 27244.9, "close_time": 1767607199999, "quote_volume": 8240.7223, "trades": 135, "taker_buy_base": 17474.4, "taker_buy_quote": 5290.0313 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.303, "high": 0.303, "low": 0.3, "close": 0.301, "volume": 51605.3, "close_time": 1767610799999, "quote_volume": 15554.2113, "trades": 210, "taker_buy_base": 20379.1, "taker_buy_quote": 6149.49 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.301, "high": 0.301, "low": 0.299, "close": 0.301, "volume": 59546.5, "close_time": 1767614399999, "quote_volume": 17866.0445, "trades": 207, "taker_buy_base": 31896.3, "taker_buy_quote": 9580.243 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.301, "high": 0.303, "low": 0.298, "close": 0.303, "volume": 62433.3, "close_time": 1767617999999, "quote_volume": 18735.7724, "trades": 236, "taker_buy_base": 40410.0, "taker_buy_quote": 12143.9234 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.302, "high": 0.304, "low": 0.3, "close": 0.301, "volume": 37381.0, "close_time": 1767621599999, "quote_volume": 11301.6877, "trades": 143, "taker_buy_base": 11619.8, "taker_buy_quote": 3511.6304 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.301, "high": 0.302, "low": 0.298, "close": 0.302, "volume": 123259.1, "close_time": 1767625199999, "quote_volume": 36975.33, "trades": 305, "taker_buy_base": 51107.9, "taker_buy_quote": 15354.5052 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.302, "high": 0.304, "low": 0.301, "close": 0.302, "volume": 104120.8, "close_time": 1767628799999, "quote_volume": 31456.1061, "trades": 254, "taker_buy_base": 54151.9, "taker_buy_quote": 16373.566 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.302, "high": 0.303, "low": 0.301, "close": 0.302, "volume": 41357.0, "close_time": 1767632399999, "quote_volume": 12482.6666, "trades": 168, "taker_buy_base": 20348.5, "taker_buy_quote": 6148.7567 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.302, "high": 0.306, "low": 0.3, "close": 0.305, "volume": 217778.1, "close_time": 1767635999999, "quote_volume": 66077.9424, "trades": 372, "taker_buy_base": 135920.7, "taker_buy_quote": 41265.4977 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.306, "high": 0.306, "low": 0.303, "close": 0.305, "volume": 91283.4, "close_time": 1767639599999, "quote_volume": 27794.5601, "trades": 206, "taker_buy_base": 42309.6, "taker_buy_quote": 12882.3083 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.304, "high": 0.305, "low": 0.302, "close": 0.305, "volume": 76869.0, "close_time": 1767643199999, "quote_volume": 23344.1497, "trades": 237, "taker_buy_base": 42050.8, "taker_buy_quote": 12777.4176 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.305, "volume": 52006.7, "close_time": 1767646799999, "quote_volume": 15837.4983, "trades": 172, "taker_buy_base": 25035.2, "taker_buy_quote": 7630.7268 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.305, "volume": 57729.6, "close_time": 1767650399999, "quote_volume": 17587.4721, "trades": 157, "taker_buy_base": 21985.1, "taker_buy_quote": 6705.1644 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.305, "volume": 52598.9, "close_time": 1767653999999, "quote_volume": 16009.8795, "trades": 151, "taker_buy_base": 15034.6, "taker_buy_quote": 4587.8252 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 13108.4, "close_time": 1767657599999, "quote_volume": 3992.3973, "trades": 98, "taker_buy_base": 9801.6, "taker_buy_quote": 2987.1301 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.305, "high": 0.31, "low": 0.304, "close": 0.306, "volume": 163122.5, "close_time": 1767661199999, "quote_volume": 50122.8886, "trades": 308, "taker_buy_base": 83889.6, "taker_buy_quote": 25783.5341 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 35594.1, "close_time": 1767664799999, "quote_volume": 10885.923, "trades": 131, "taker_buy_base": 12201.1, "taker_buy_quote": 3736.7106 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.305, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 25259.7, "close_time": 1767668399999, "quote_volume": 7723.1499, "trades": 115, "taker_buy_base": 12376.7, "taker_buy_quote": 3788.3683 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.305, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 14578.0, "close_time": 1767671999999, "quote_volume": 4463.3685, "trades": 89, "taker_buy_base": 8128.8, "taker_buy_quote": 2490.5178 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.307, "high": 0.307, "low": 0.302, "close": 0.305, "volume": 113117.5, "close_time": 1767675599999, "quote_volume": 34407.5684, "trades": 244, "taker_buy_base": 26480.0, "taker_buy_quote": 8066.1393 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.304, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 131399.9, "close_time": 1767679199999, "quote_volume": 40095.6013, "trades": 263, "taker_buy_base": 80171.2, "taker_buy_quote": 24493.1684 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.305, "high": 0.308, "low": 0.305, "close": 0.305, "volume": 40057.7, "close_time": 1767682799999, "quote_volume": 12267.6162, "trades": 139, "taker_buy_base": 16438.5, "taker_buy_quote": 5036.2519 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.305, "high": 0.307, "low": 0.303, "close": 0.304, "volume": 37695.6, "close_time": 1767686399999, "quote_volume": 11515.8245, "trades": 117, "taker_buy_base": 12584.6, "taker_buy_quote": 3857.2107 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.303, "high": 0.305, "low": 0.303, "close": 0.305, "volume": 19400.4, "close_time": 1767689999999, "quote_volume": 5901.2956, "trades": 116, "taker_buy_base": 12447.5, "taker_buy_quote": 3788.203 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.305, "volume": 66201.7, "close_time": 1767693599999, "quote_volume": 20134.3295, "trades": 173, "taker_buy_base": 30477.4, "taker_buy_quote": 9279.5264 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.305, "high": 0.305, "low": 0.303, "close": 0.304, "volume": 61966.0, "close_time": 1767697199999, "quote_volume": 18865.9343, "trades": 186, "taker_buy_base": 34474.6, "taker_buy_quote": 10505.0279 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.305, "high": 0.307, "low": 0.303, "close": 0.305, "volume": 123832.8, "close_time": 1767700799999, "quote_volume": 37839.899, "trades": 223, "taker_buy_base": 56491.1, "taker_buy_quote": 17250.5957 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.304, "high": 0.307, "low": 0.304, "close": 0.306, "volume": 69534.4, "close_time": 1767704399999, "quote_volume": 21247.9591, "trades": 192, "taker_buy_base": 32846.6, "taker_buy_quote": 10045.5153 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.306, "high": 0.308, "low": 0.304, "close": 0.306, "volume": 113612.0, "close_time": 1767707999999, "quote_volume": 34749.8531, "trades": 216, "taker_buy_base": 70722.4, "taker_buy_quote": 21629.8891 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.307, "high": 0.308, "low": 0.303, "close": 0.305, "volume": 95839.3, "close_time": 1767711599999, "quote_volume": 29283.0685, "trades": 239, "taker_buy_base": 39057.4, "taker_buy_quote": 11944.6618 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.305, "high": 0.307, "low": 0.302, "close": 0.304, "volume": 149595.6, "close_time": 1767715199999, "quote_volume": 45576.6338, "trades": 300, "taker_buy_base": 80034.9, "taker_buy_quote": 24427.0016 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.304, "volume": 79473.1, "close_time": 1767718799999, "quote_volume": 24130.3254, "trades": 265, "taker_buy_base": 50878.1, "taker_buy_quote": 15462.3659 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.303, "high": 0.304, "low": 0.3, "close": 0.301, "volume": 105683.8, "close_time": 1767722399999, "quote_volume": 31912.1808, "trades": 260, "taker_buy_base": 47036.7, "taker_buy_quote": 14213.1597 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.3, "high": 0.302, "low": 0.3, "close": 0.302, "volume": 56421.1, "close_time": 1767725999999, "quote_volume": 16983.9121, "trades": 169, "taker_buy_base": 19737.5, "taker_buy_quote": 5956.7981 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.301, "high": 0.302, "low": 0.3, "close": 0.301, "volume": 28561.1, "close_time": 1767729599999, "quote_volume": 8608.2333, "trades": 150, "taker_buy_base": 11112.4, "taker_buy_quote": 3354.9543 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.301, "high": 0.303, "low": 0.301, "close": 0.303, "volume": 56136.3, "close_time": 1767733199999, "quote_volume": 16944.2837, "trades": 148, "taker_buy_base": 25212.5, "taker_buy_quote": 7620.9696 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.302, "high": 0.307, "low": 0.301, "close": 0.304, "volume": 207834.9, "close_time": 1767736799999, "quote_volume": 63375.202, "trades": 316, "taker_buy_base": 72725.0, "taker_buy_quote": 22155.3785 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.304, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 27914.0, "close_time": 1767740399999, "quote_volume": 8509.1578, "trades": 124, "taker_buy_base": 17510.1, "taker_buy_quote": 5340.9072 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.305, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 30569.9, "close_time": 1767743999999, "quote_volume": 9342.0647, "trades": 142, "taker_buy_base": 16475.5, "taker_buy_quote": 5037.0583 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.304, "volume": 36905.4, "close_time": 1767747599999, "quote_volume": 11240.5089, "trades": 142, "taker_buy_base": 18973.4, "taker_buy_quote": 5780.1066 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.304, "high": 0.305, "low": 0.302, "close": 0.303, "volume": 80967.0, "close_time": 1767751199999, "quote_volume": 24558.5791, "trades": 197, "taker_buy_base": 37405.1, "taker_buy_quote": 11373.8504 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.303, "high": 0.303, "low": 0.301, "close": 0.303, "volume": 38898.6, "close_time": 1767754799999, "quote_volume": 11754.3852, "trades": 158, "taker_buy_base": 25244.1, "taker_buy_quote": 7631.3396 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.302, "high": 0.304, "low": 0.302, "close": 0.304, "volume": 16706.1, "close_time": 1767758399999, "quote_volume": 5068.7573, "trades": 108, "taker_buy_base": 14371.7, "taker_buy_quote": 4361.496 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 11420.4, "close_time": 1767761999999, "quote_volume": 3468.749, "trades": 100, "taker_buy_base": 8367.8, "taker_buy_quote": 2543.8112 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 25552.4, "close_time": 1767765599999, "quote_volume": 7757.1326, "trades": 129, "taker_buy_base": 14755.4, "taker_buy_quote": 4485.6416 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 14657.1, "close_time": 1767769199999, "quote_volume": 4447.9372, "trades": 94, "taker_buy_base": 6835.9, "taker_buy_quote": 2078.1136 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.305, "volume": 46059.2, "close_time": 1767772799999, "quote_volume": 14012.0452, "trades": 180, "taker_buy_base": 24265.1, "taker_buy_quote": 7387.9608 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.305, "high": 0.311, "low": 0.304, "close": 0.311, "volume": 284254.7, "close_time": 1767776399999, "quote_volume": 87575.6884, "trades": 396, "taker_buy_base": 182296.1, "taker_buy_quote": 56188.8296 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.312, "high": 0.35, "low": 0.31, "close": 0.347, "volume": 6292942.9, "close_time": 1767779999999, "quote_volume": 2094576.6655, "trades": 8478, "taker_buy_base": 3263238.7, "taker_buy_quote": 1085215.609 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.347, "high": 0.388, "low": 0.346, "close": 0.358, "volume": 5364775.1, "close_time": 1767783599999, "quote_volume": 1970232.6397, "trades": 10957, "taker_buy_base": 2860677.1, "taker_buy_quote": 1050607.9102 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.358, "high": 0.38, "low": 0.352, "close": 0.365, "volume": 2069356.8, "close_time": 1767787199999, "quote_volume": 759697.7277, "trades": 4551, "taker_buy_base": 978759.6, "taker_buy_quote": 359552.2027 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.365, "high": 0.365, "low": 0.346, "close": 0.347, "volume": 1486729.8, "close_time": 1767790799999, "quote_volume": 525232.1258, "trades": 2538, "taker_buy_base": 696284.3, "taker_buy_quote": 245695.0266 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.347, "high": 0.35, "low": 0.334, "close": 0.334, "volume": 977472.4, "close_time": 1767794399999, "quote_volume": 333018.5078, "trades": 2111, "taker_buy_base": 433662.2, "taker_buy_quote": 147973.9053 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.335, "high": 0.335, "low": 0.319, "close": 0.33, "volume": 1401760.8, "close_time": 1767797999999, "quote_volume": 457067.3755, "trades": 2732, "taker_buy_base": 647671.7, "taker_buy_quote": 211392.9472 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.33, "high": 0.338, "low": 0.321, "close": 0.323, "volume": 704836.2, "close_time": 1767801599999, "quote_volume": 232387.4701, "trades": 1868, "taker_buy_base": 364282.4, "taker_buy_quote": 120349.629 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.323, "high": 0.323, "low": 0.315, "close": 0.319, "volume": 486996.1, "close_time": 1767805199999, "quote_volume": 154887.8433, "trades": 1207, "taker_buy_base": 228432.1, "taker_buy_quote": 72641.5913 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.319, "high": 0.325, "low": 0.317, "close": 0.318, "volume": 352320.5, "close_time": 1767808799999, "quote_volume": 113020.6941, "trades": 982, "taker_buy_base": 175969.4, "taker_buy_quote": 56526.5375 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.318, "high": 0.32, "low": 0.315, "close": 0.317, "volume": 265390.1, "close_time": 1767812399999, "quote_volume": 84114.3962, "trades": 788, "taker_buy_base": 118064.9, "taker_buy_quote": 37463.3524 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.317, "high": 0.347, "low": 0.316, "close": 0.328, "volume": 2272403.0, "close_time": 1767815999999, "quote_volume": 762334.8132, "trades": 4389, "taker_buy_base": 1298986.1, "taker_buy_quote": 435834.1828 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.328, "high": 0.337, "low": 0.319, "close": 0.322, "volume": 993648.4, "close_time": 1767819599999, "quote_volume": 325932.9577, "trades": 2222, "taker_buy_base": 480086.1, "taker_buy_quote": 157595.225 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.321, "high": 0.325, "low": 0.315, "close": 0.319, "volume": 472807.1, "close_time": 1767823199999, "quote_volume": 150907.4079, "trades": 1065, "taker_buy_base": 226596.0, "taker_buy_quote": 72417.8588 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.318, "high": 0.318, "low": 0.313, "close": 0.315, "volume": 257590.9, "close_time": 1767826799999, "quote_volume": 81369.7293, "trades": 604, "taker_buy_base": 126297.2, "taker_buy_quote": 39925.3103 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.314, "high": 0.321, "low": 0.313, "close": 0.321, "volume": 197868.8, "close_time": 1767830399999, "quote_volume": 62448.945, "trades": 650, "taker_buy_base": 118730.3, "taker_buy_quote": 37515.1191 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.32, "high": 0.327, "low": 0.316, "close": 0.321, "volume": 353786.3, "close_time": 1767833999999, "quote_volume": 114006.7634, "trades": 1062, "taker_buy_base": 148710.9, "taker_buy_quote": 47872.6861 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.321, "high": 0.329, "low": 0.319, "close": 0.325, "volume": 330964.5, "close_time": 1767837599999, "quote_volume": 106943.5256, "trades": 833, "taker_buy_base": 183521.2, "taker_buy_quote": 59438.4663 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.325, "high": 0.326, "low": 0.317, "close": 0.32, "volume": 167614.4, "close_time": 1767841199999, "quote_volume": 53888.0563, "trades": 508, "taker_buy_base": 57048.2, "taker_buy_quote": 18304.614 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.319, "high": 0.323, "low": 0.314, "close": 0.316, "volume": 198899.6, "close_time": 1767844799999, "quote_volume": 63206.662, "trades": 601, "taker_buy_base": 97621.7, "taker_buy_quote": 31068.1844 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.316, "high": 0.321, "low": 0.316, "close": 0.319, "volume": 88626.4, "close_time": 1767848399999, "quote_volume": 28205.5707, "trades": 363, "taker_buy_base": 47984.6, "taker_buy_quote": 15277.6504 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.319, "high": 0.32, "low": 0.316, "close": 0.318, "volume": 121823.4, "close_time": 1767851999999, "quote_volume": 38700.3479, "trades": 456, "taker_buy_base": 60575.2, "taker_buy_quote": 19252.2073 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.318, "high": 0.347, "low": 0.316, "close": 0.345, "volume": 2028577.2, "close_time": 1767855599999, "quote_volume": 675585.5917, "trades": 3832, "taker_buy_base": 1103379.4, "taker_buy_quote": 368793.5467 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.345, "high": 0.347, "low": 0.319, "close": 0.321, "volume": 991120.2, "close_time": 1767859199999, "quote_volume": 329635.6959, "trades": 2244, "taker_buy_base": 451210.9, "taker_buy_quote": 150474.8186 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.321, "high": 0.33, "low": 0.315, "close": 0.316, "volume": 640826.1, "close_time": 1767862799999, "quote_volume": 206463.1645, "trades": 1328, "taker_buy_base": 298335.0, "taker_buy_quote": 96297.487 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.316, "high": 0.317, "low": 0.313, "close": 0.317, "volume": 304108.1, "close_time": 1767866399999, "quote_volume": 95670.5786, "trades": 545, "taker_buy_base": 93732.0, "taker_buy_quote": 29522.8783 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.316, "high": 0.316, "low": 0.307, "close": 0.309, "volume": 490150.8, "close_time": 1767869999999, "quote_volume": 151899.3535, "trades": 1005, "taker_buy_base": 271963.9, "taker_buy_quote": 84360.5478 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.309, "high": 0.312, "low": 0.307, "close": 0.309, "volume": 163867.3, "close_time": 1767873599999, "quote_volume": 50621.4358, "trades": 426, "taker_buy_base": 69015.6, "taker_buy_quote": 21362.331 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.31, "high": 0.312, "low": 0.306, "close": 0.309, "volume": 380222.7, "close_time": 1767877199999, "quote_volume": 117582.9946, "trades": 890, "taker_buy_base": 203975.5, "taker_buy_quote": 63163.1735 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.309, "high": 0.31, "low": 0.305, "close": 0.306, "volume": 90916.7, "close_time": 1767880799999, "quote_volume": 27925.3985, "trades": 291, "taker_buy_base": 45733.1, "taker_buy_quote": 14046.0021 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.306, "high": 0.307, "low": 0.303, "close": 0.306, "volume": 170930.1, "close_time": 1767884399999, "quote_volume": 52045.4814, "trades": 319, "taker_buy_base": 75571.8, "taker_buy_quote": 23024.1034 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.306, "high": 0.307, "low": 0.303, "close": 0.304, "volume": 189958.5, "close_time": 1767887999999, "quote_volume": 57857.5928, "trades": 391, "taker_buy_base": 84682.0, "taker_buy_quote": 25839.3708 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.303, "high": 0.307, "low": 0.303, "close": 0.306, "volume": 104099.8, "close_time": 1767891599999, "quote_volume": 31690.2351, "trades": 331, "taker_buy_base": 70708.1, "taker_buy_quote": 21539.6835 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.306, "high": 0.308, "low": 0.304, "close": 0.305, "volume": 110832.5, "close_time": 1767895199999, "quote_volume": 33865.0923, "trades": 192, "taker_buy_base": 25490.4, "taker_buy_quote": 7780.8102 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.304, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 75643.9, "close_time": 1767898799999, "quote_volume": 23048.4129, "trades": 165, "taker_buy_base": 51361.4, "taker_buy_quote": 15662.5078 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 57912.7, "close_time": 1767902399999, "quote_volume": 17653.4992, "trades": 183, "taker_buy_base": 35209.9, "taker_buy_quote": 10744.9973 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.304, "high": 0.305, "low": 0.302, "close": 0.304, "volume": 51174.2, "close_time": 1767905999999, "quote_volume": 15527.7776, "trades": 194, "taker_buy_base": 31408.2, "taker_buy_quote": 9537.6642 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.305, "high": 0.305, "low": 0.303, "close": 0.304, "volume": 48956.4, "close_time": 1767909599999, "quote_volume": 14900.2804, "trades": 138, "taker_buy_base": 31951.3, "taker_buy_quote": 9730.8942 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 46062.1, "close_time": 1767913199999, "quote_volume": 14016.8942, "trades": 99, "taker_buy_base": 14679.7, "taker_buy_quote": 4476.6446 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 5854.1, "close_time": 1767916799999, "quote_volume": 1783.3767, "trades": 49, "taker_buy_base": 3730.3, "taker_buy_quote": 1137.7415 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 31215.6, "close_time": 1767920399999, "quote_volume": 9497.5619, "trades": 97, "taker_buy_base": 10590.1, "taker_buy_quote": 3227.4099 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.305, "high": 0.307, "low": 0.302, "close": 0.304, "volume": 95818.4, "close_time": 1767923999999, "quote_volume": 29134.2891, "trades": 202, "taker_buy_base": 22684.6, "taker_buy_quote": 6913.6871 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.304, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 47317.1, "close_time": 1767927599999, "quote_volume": 14434.2805, "trades": 102, "taker_buy_base": 24181.9, "taker_buy_quote": 7387.6818 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 57529.4, "close_time": 1767931199999, "quote_volume": 17608.2882, "trades": 99, "taker_buy_base": 19612.1, "taker_buy_quote": 6008.4962 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.305, "volume": 39624.0, "close_time": 1767934799999, "quote_volume": 12130.173, "trades": 99, "taker_buy_base": 19032.0, "taker_buy_quote": 5835.8236 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.305, "high": 0.307, "low": 0.303, "close": 0.306, "volume": 98642.2, "close_time": 1767938399999, "quote_volume": 30067.5377, "trades": 125, "taker_buy_base": 62350.4, "taker_buy_quote": 19045.3439 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.306, "high": 0.31, "low": 0.305, "close": 0.309, "volume": 79847.2, "close_time": 1767941999999, "quote_volume": 24594.4071, "trades": 183, "taker_buy_base": 40303.8, "taker_buy_quote": 12418.1421 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.31, "high": 0.32, "low": 0.309, "close": 0.31, "volume": 447391.4, "close_time": 1767945599999, "quote_volume": 140281.3859, "trades": 814, "taker_buy_base": 234844.2, "taker_buy_quote": 73706.3246 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.31, "high": 0.311, "low": 0.306, "close": 0.31, "volume": 235955.7, "close_time": 1767949199999, "quote_volume": 72801.6969, "trades": 411, "taker_buy_base": 139196.1, "taker_buy_quote": 42986.8869 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.31, "high": 0.311, "low": 0.306, "close": 0.307, "volume": 65153.5, "close_time": 1767952799999, "quote_volume": 20062.9127, "trades": 186, "taker_buy_base": 19442.5, "taker_buy_quote": 5999.7842 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.307, "high": 0.319, "low": 0.305, "close": 0.317, "volume": 319366.4, "close_time": 1767956399999, "quote_volume": 99318.6982, "trades": 616, "taker_buy_base": 189792.4, "taker_buy_quote": 59124.2925 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.317, "high": 0.328, "low": 0.311, "close": 0.318, "volume": 1057372.4, "close_time": 1767959999999, "quote_volume": 336245.4579, "trades": 1167, "taker_buy_base": 508310.9, "taker_buy_quote": 162134.6148 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.318, "high": 0.318, "low": 0.312, "close": 0.313, "volume": 199945.1, "close_time": 1767963599999, "quote_volume": 63059.3636, "trades": 300, "taker_buy_base": 95451.4, "taker_buy_quote": 30137.3762 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.313, "high": 0.314, "low": 0.311, "close": 0.312, "volume": 87492.1, "close_time": 1767967199999, "quote_volume": 27348.4535, "trades": 251, "taker_buy_base": 40107.7, "taker_buy_quote": 12548.7867 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.312, "high": 0.313, "low": 0.308, "close": 0.31, "volume": 164099.6, "close_time": 1767970799999, "quote_volume": 50896.6337, "trades": 253, "taker_buy_base": 77115.9, "taker_buy_quote": 23918.104 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.31, "high": 0.316, "low": 0.308, "close": 0.312, "volume": 212261.7, "close_time": 1767974399999, "quote_volume": 66317.1789, "trades": 273, "taker_buy_base": 79608.2, "taker_buy_quote": 24865.0341 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.312, "high": 0.313, "low": 0.31, "close": 0.312, "volume": 70811.0, "close_time": 1767977999999, "quote_volume": 22083.3016, "trades": 190, "taker_buy_base": 26077.7, "taker_buy_quote": 8137.6228 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.311, "high": 0.312, "low": 0.309, "close": 0.31, "volume": 100876.9, "close_time": 1767981599999, "quote_volume": 31286.0875, "trades": 187, "taker_buy_base": 47575.4, "taker_buy_quote": 14781.1254 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.309, "high": 0.31, "low": 0.306, "close": 0.308, "volume": 147174.6, "close_time": 1767985199999, "quote_volume": 45270.1949, "trades": 220, "taker_buy_base": 64880.7, "taker_buy_quote": 19997.6541 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.308, "high": 0.308, "low": 0.305, "close": 0.306, "volume": 42811.1, "close_time": 1767988799999, "quote_volume": 13119.3711, "trades": 143, "taker_buy_base": 34405.0, "taker_buy_quote": 10548.2054 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.307, "high": 0.31, "low": 0.306, "close": 0.309, "volume": 89116.3, "close_time": 1767992399999, "quote_volume": 27517.0057, "trades": 147, "taker_buy_base": 66107.9, "taker_buy_quote": 20409.8159 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.309, "high": 0.31, "low": 0.306, "close": 0.307, "volume": 103656.9, "close_time": 1767995999999, "quote_volume": 31861.8031, "trades": 157, "taker_buy_base": 39389.8, "taker_buy_quote": 12124.9707 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.308, "high": 0.313, "low": 0.307, "close": 0.313, "volume": 134790.2, "close_time": 1767999599999, "quote_volume": 41871.5258, "trades": 212, "taker_buy_base": 76238.8, "taker_buy_quote": 23692.8339 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.313, "high": 0.316, "low": 0.311, "close": 0.313, "volume": 98454.0, "close_time": 1768003199999, "quote_volume": 30904.3026, "trades": 158, "taker_buy_base": 40582.4, "taker_buy_quote": 12760.3253 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.314, "high": 0.314, "low": 0.309, "close": 0.311, "volume": 43175.1, "close_time": 1768006799999, "quote_volume": 13436.7645, "trades": 111, "taker_buy_base": 4290.1, "taker_buy_quote": 1334.4673 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.311, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 32768.3, "close_time": 1768010399999, "quote_volume": 10137.5462, "trades": 84, "taker_buy_base": 26429.8, "taker_buy_quote": 8178.0401 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.308, "volume": 26590.9, "close_time": 1768013999999, "quote_volume": 8209.3582, "trades": 146, "taker_buy_base": 11069.8, "taker_buy_quote": 3418.8395 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.309, "volume": 34523.9, "close_time": 1768017599999, "quote_volume": 10669.2499, "trades": 110, "taker_buy_base": 16744.4, "taker_buy_quote": 5184.6119 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.308, "volume": 13906.0, "close_time": 1768021199999, "quote_volume": 4288.6523, "trades": 105, "taker_buy_base": 3893.1, "taker_buy_quote": 1203.3603 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.309, "high": 0.309, "low": 0.307, "close": 0.308, "volume": 20058.6, "close_time": 1768024799999, "quote_volume": 6185.9416, "trades": 122, "taker_buy_base": 10411.0, "taker_buy_quote": 3214.7931 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.309, "volume": 35335.5, "close_time": 1768028399999, "quote_volume": 10917.279, "trades": 98, "taker_buy_base": 29691.8, "taker_buy_quote": 9177.8707 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.31, "high": 0.31, "low": 0.308, "close": 0.31, "volume": 25478.4, "close_time": 1768031999999, "quote_volume": 7886.3838, "trades": 226, "taker_buy_base": 15194.7, "taker_buy_quote": 4708.9169 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.31, "high": 0.31, "low": 0.307, "close": 0.307, "volume": 92451.3, "close_time": 1768035599999, "quote_volume": 28453.7902, "trades": 205, "taker_buy_base": 25140.1, "taker_buy_quote": 7751.5998 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.308, "high": 0.308, "low": 0.306, "close": 0.306, "volume": 77791.0, "close_time": 1768039199999, "quote_volume": 23879.7685, "trades": 215, "taker_buy_base": 40736.5, "taker_buy_quote": 12515.1696 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 51263.0, "close_time": 1768042799999, "quote_volume": 15692.5681, "trades": 158, "taker_buy_base": 15450.3, "taker_buy_quote": 4735.9114 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.306, "high": 0.309, "low": 0.305, "close": 0.309, "volume": 54287.3, "close_time": 1768046399999, "quote_volume": 16691.3762, "trades": 164, "taker_buy_base": 50250.7, "taker_buy_quote": 15454.1826 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.308, "high": 0.309, "low": 0.306, "close": 0.307, "volume": 85190.7, "close_time": 1768049999999, "quote_volume": 26149.7315, "trades": 240, "taker_buy_base": 24701.4, "taker_buy_quote": 7588.2261 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.308, "high": 0.308, "low": 0.305, "close": 0.306, "volume": 110444.0, "close_time": 1768053599999, "quote_volume": 33824.1113, "trades": 226, "taker_buy_base": 30556.8, "taker_buy_quote": 9369.168 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 40487.4, "close_time": 1768057199999, "quote_volume": 12398.8412, "trades": 200, "taker_buy_base": 28169.6, "taker_buy_quote": 8635.0386 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.307, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 40236.1, "close_time": 1768060799999, "quote_volume": 12306.8574, "trades": 169, "taker_buy_base": 11041.5, "taker_buy_quote": 3386.0938 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.305, "volume": 50219.6, "close_time": 1768064399999, "quote_volume": 15356.8479, "trades": 194, "taker_buy_base": 36517.3, "taker_buy_quote": 11176.7604 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.304, "volume": 54758.8, "close_time": 1768067999999, "quote_volume": 16717.1165, "trades": 311, "taker_buy_base": 26046.6, "taker_buy_quote": 7961.7437 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 56252.7, "close_time": 1768071599999, "quote_volume": 17167.546, "trades": 262, "taker_buy_base": 40326.6, "taker_buy_quote": 12312.1082 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 64570.4, "close_time": 1768075199999, "quote_volume": 19765.8749, "trades": 362, "taker_buy_base": 26972.1, "taker_buy_quote": 8271.3032 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 21021.4, "close_time": 1768078799999, "quote_volume": 6447.682, "trades": 257, "taker_buy_base": 15133.6, "taker_buy_quote": 4646.0152 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.307, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 34980.7, "close_time": 1768082399999, "quote_volume": 10686.2775, "trades": 148, "taker_buy_base": 9306.4, "taker_buy_quote": 2850.3996 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.304, "volume": 34962.1, "close_time": 1768085999999, "quote_volume": 10655.2695, "trades": 165, "taker_buy_base": 30643.2, "taker_buy_quote": 9342.3239 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.305, "volume": 20006.9, "close_time": 1768089599999, "quote_volume": 6089.0522, "trades": 162, "taker_buy_base": 10953.7, "taker_buy_quote": 3340.0898 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.304, "volume": 18092.8, "close_time": 1768093199999, "quote_volume": 5502.8352, "trades": 148, "taker_buy_base": 11576.8, "taker_buy_quote": 3524.7258 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.303, "high": 0.306, "low": 0.303, "close": 0.305, "volume": 20341.2, "close_time": 1768096799999, "quote_volume": 6196.3832, "trades": 172, "taker_buy_base": 14932.4, "taker_buy_quote": 4551.1745 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.307, "volume": 47414.7, "close_time": 1768100399999, "quote_volume": 14487.2041, "trades": 194, "taker_buy_base": 29993.3, "taker_buy_quote": 9187.7128 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.306, "high": 0.308, "low": 0.305, "close": 0.307, "volume": 18813.8, "close_time": 1768103999999, "quote_volume": 5767.2134, "trades": 160, "taker_buy_base": 6102.9, "taker_buy_quote": 1873.9957 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.307, "high": 0.308, "low": 0.306, "close": 0.307, "volume": 12273.4, "close_time": 1768107599999, "quote_volume": 3765.5761, "trades": 141, "taker_buy_base": 8031.4, "taker_buy_quote": 2465.9098 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.307, "high": 0.308, "low": 0.306, "close": 0.308, "volume": 23105.1, "close_time": 1768111199999, "quote_volume": 7107.2334, "trades": 153, "taker_buy_base": 14412.5, "taker_buy_quote": 4435.2936 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.308, "high": 0.309, "low": 0.306, "close": 0.307, "volume": 36725.6, "close_time": 1768114799999, "quote_volume": 11280.4312, "trades": 151, "taker_buy_base": 9360.7, "taker_buy_quote": 2880.708 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.307, "high": 0.31, "low": 0.307, "close": 0.308, "volume": 76137.2, "close_time": 1768118399999, "quote_volume": 23494.1827, "trades": 225, "taker_buy_base": 36001.6, "taker_buy_quote": 11113.9134 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.308, "high": 0.31, "low": 0.307, "close": 0.308, "volume": 38507.7, "close_time": 1768121999999, "quote_volume": 11878.4905, "trades": 164, "taker_buy_base": 21323.8, "taker_buy_quote": 6583.3443 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.309, "high": 0.311, "low": 0.308, "close": 0.311, "volume": 79136.0, "close_time": 1768125599999, "quote_volume": 24522.5251, "trades": 216, "taker_buy_base": 46615.6, "taker_buy_quote": 14448.7128 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.311, "high": 0.311, "low": 0.308, "close": 0.31, "volume": 114388.3, "close_time": 1768129199999, "quote_volume": 35432.5011, "trades": 248, "taker_buy_base": 52908.8, "taker_buy_quote": 16407.0743 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.309, "high": 0.31, "low": 0.307, "close": 0.308, "volume": 95605.1, "close_time": 1768132799999, "quote_volume": 29477.0721, "trades": 219, "taker_buy_base": 54186.5, "taker_buy_quote": 16723.0566 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.308, "high": 0.309, "low": 0.307, "close": 0.309, "volume": 50980.9, "close_time": 1768136399999, "quote_volume": 15674.4431, "trades": 166, "taker_buy_base": 15616.4, "taker_buy_quote": 4813.5469 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.309, "high": 0.309, "low": 0.307, "close": 0.308, "volume": 56055.7, "close_time": 1768139999999, "quote_volume": 17265.0257, "trades": 161, "taker_buy_base": 24082.6, "taker_buy_quote": 7436.4732 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.308, "high": 0.308, "low": 0.306, "close": 0.307, "volume": 48893.6, "close_time": 1768143599999, "quote_volume": 15014.7626, "trades": 156, "taker_buy_base": 26906.9, "taker_buy_quote": 8270.4426 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.307, "high": 0.313, "low": 0.305, "close": 0.308, "volume": 253248.7, "close_time": 1768147199999, "quote_volume": 77981.1962, "trades": 415, "taker_buy_base": 153821.1, "taker_buy_quote": 47386.9926 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.309, "high": 0.331, "low": 0.307, "close": 0.31, "volume": 2736632.2, "close_time": 1768150799999, "quote_volume": 873560.9879, "trades": 3848, "taker_buy_base": 1508804.9, "taker_buy_quote": 482363.6113 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.31, "high": 0.311, "low": 0.307, "close": 0.309, "volume": 223994.3, "close_time": 1768154399999, "quote_volume": 69186.3361, "trades": 539, "taker_buy_base": 87543.5, "taker_buy_quote": 27035.9861 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.309, "high": 0.309, "low": 0.306, "close": 0.306, "volume": 139374.9, "close_time": 1768157999999, "quote_volume": 42759.8254, "trades": 289, "taker_buy_base": 38019.6, "taker_buy_quote": 11675.202 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.307, "volume": 160236.3, "close_time": 1768161599999, "quote_volume": 48992.3012, "trades": 231, "taker_buy_base": 55554.5, "taker_buy_quote": 16999.7057 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.306, "high": 0.307, "low": 0.303, "close": 0.305, "volume": 93455.5, "close_time": 1768165199999, "quote_volume": 28502.5037, "trades": 259, "taker_buy_base": 44379.4, "taker_buy_quote": 13551.2717 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.305, "high": 0.308, "low": 0.305, "close": 0.307, "volume": 144884.4, "close_time": 1768168799999, "quote_volume": 44449.0808, "trades": 376, "taker_buy_base": 47459.9, "taker_buy_quote": 14562.5898 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.307, "high": 0.307, "low": 0.304, "close": 0.304, "volume": 76748.9, "close_time": 1768172399999, "quote_volume": 23493.6989, "trades": 391, "taker_buy_base": 19083.8, "taker_buy_quote": 5856.4985 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.304, "high": 0.306, "low": 0.304, "close": 0.304, "volume": 75266.2, "close_time": 1768175999999, "quote_volume": 22948.7779, "trades": 290, "taker_buy_base": 38561.6, "taker_buy_quote": 11771.055 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.304, "high": 0.305, "low": 0.302, "close": 0.303, "volume": 127562.1, "close_time": 1768179599999, "quote_volume": 38732.161, "trades": 326, "taker_buy_base": 40534.1, "taker_buy_quote": 12322.0662 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.304, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 51813.3, "close_time": 1768183199999, "quote_volume": 15831.3533, "trades": 184, "taker_buy_base": 35466.6, "taker_buy_quote": 10844.4119 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.305, "high": 0.308, "low": 0.305, "close": 0.308, "volume": 28461.8, "close_time": 1768186799999, "quote_volume": 8735.8378, "trades": 145, "taker_buy_base": 13216.7, "taker_buy_quote": 4061.3224 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.307, "high": 0.309, "low": 0.307, "close": 0.307, "volume": 23667.8, "close_time": 1768190399999, "quote_volume": 7281.6516, "trades": 136, "taker_buy_base": 14595.9, "taker_buy_quote": 4495.5752 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.308, "high": 0.308, "low": 0.306, "close": 0.306, "volume": 18765.2, "close_time": 1768193999999, "quote_volume": 5746.3567, "trades": 115, "taker_buy_base": 2195.9, "taker_buy_quote": 674.246 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.306, "high": 0.308, "low": 0.305, "close": 0.307, "volume": 40185.2, "close_time": 1768197599999, "quote_volume": 12320.9363, "trades": 127, "taker_buy_base": 28248.1, "taker_buy_quote": 8669.3894 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.307, "high": 0.308, "low": 0.305, "close": 0.305, "volume": 27373.1, "close_time": 1768201199999, "quote_volume": 8377.6504, "trades": 114, "taker_buy_base": 6331.0, "taker_buy_quote": 1939.6016 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.303, "volume": 43325.8, "close_time": 1768204799999, "quote_volume": 13174.9159, "trades": 163, "taker_buy_base": 22987.3, "taker_buy_quote": 6989.5208 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.303, "high": 0.319, "low": 0.303, "close": 0.311, "volume": 860629.7, "close_time": 1768208399999, "quote_volume": 268688.1169, "trades": 1500, "taker_buy_base": 487982.0, "taker_buy_quote": 152197.1316 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.31, "high": 0.311, "low": 0.306, "close": 0.307, "volume": 167863.7, "close_time": 1768211999999, "quote_volume": 51740.411, "trades": 389, "taker_buy_base": 56119.9, "taker_buy_quote": 17324.9742 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.307, "high": 0.309, "low": 0.303, "close": 0.303, "volume": 172843.9, "close_time": 1768215599999, "quote_volume": 53013.2319, "trades": 319, "taker_buy_base": 56304.8, "taker_buy_quote": 17321.0936 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.304, "high": 0.31, "low": 0.303, "close": 0.305, "volume": 207670.8, "close_time": 1768219199999, "quote_volume": 63619.2214, "trades": 299, "taker_buy_base": 82310.5, "taker_buy_quote": 25210.7614 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.304, "volume": 39698.6, "close_time": 1768222799999, "quote_volume": 12085.313, "trades": 203, "taker_buy_base": 13569.1, "taker_buy_quote": 4136.7551 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.304, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 61164.2, "close_time": 1768226399999, "quote_volume": 18655.2328, "trades": 278, "taker_buy_base": 35716.8, "taker_buy_quote": 10907.5651 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.306, "high": 0.309, "low": 0.305, "close": 0.307, "volume": 190821.6, "close_time": 1768229999999, "quote_volume": 58595.7999, "trades": 513, "taker_buy_base": 91910.1, "taker_buy_quote": 28223.4404 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.307, "high": 0.31, "low": 0.306, "close": 0.309, "volume": 119264.9, "close_time": 1768233599999, "quote_volume": 36827.4378, "trades": 222, "taker_buy_base": 76175.8, "taker_buy_quote": 23544.941 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.309, "high": 0.31, "low": 0.307, "close": 0.309, "volume": 82509.3, "close_time": 1768237199999, "quote_volume": 25453.6746, "trades": 173, "taker_buy_base": 39595.1, "taker_buy_quote": 12232.7887 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.308, "high": 0.309, "low": 0.305, "close": 0.308, "volume": 109758.0, "close_time": 1768240799999, "quote_volume": 33645.0523, "trades": 172, "taker_buy_base": 32943.2, "taker_buy_quote": 10124.2121 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.307, "high": 0.311, "low": 0.307, "close": 0.309, "volume": 198575.9, "close_time": 1768244399999, "quote_volume": 61401.6899, "trades": 250, "taker_buy_base": 76852.9, "taker_buy_quote": 23801.5449 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.308, "high": 0.309, "low": 0.306, "close": 0.307, "volume": 83718.4, "close_time": 1768247999999, "quote_volume": 25732.2444, "trades": 175, "taker_buy_base": 28951.5, "taker_buy_quote": 8913.1292 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.308, "high": 0.309, "low": 0.306, "close": 0.306, "volume": 28694.0, "close_time": 1768251599999, "quote_volume": 8813.161, "trades": 112, "taker_buy_base": 12477.0, "taker_buy_quote": 3840.6887 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.306, "high": 0.308, "low": 0.305, "close": 0.305, "volume": 34639.9, "close_time": 1768255199999, "quote_volume": 10610.5625, "trades": 117, "taker_buy_base": 12358.1, "taker_buy_quote": 3790.5624 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.305, "volume": 34802.9, "close_time": 1768258799999, "quote_volume": 10653.6392, "trades": 88, "taker_buy_base": 14367.2, "taker_buy_quote": 4407.4399 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.307, "high": 0.307, "low": 0.305, "close": 0.305, "volume": 19208.5, "close_time": 1768262399999, "quote_volume": 5875.8595, "trades": 102, "taker_buy_base": 6571.2, "taker_buy_quote": 2013.3434 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.305, "high": 0.307, "low": 0.305, "close": 0.305, "volume": 23844.3, "close_time": 1768265999999, "quote_volume": 7283.9193, "trades": 88, "taker_buy_base": 9242.8, "taker_buy_quote": 2829.2694 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 8235.6, "close_time": 1768269599999, "quote_volume": 2517.1813, "trades": 82, "taker_buy_base": 5323.3, "taker_buy_quote": 1628.9298 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.306, "volume": 24421.3, "close_time": 1768273199999, "quote_volume": 7456.8996, "trades": 116, "taker_buy_base": 13552.1, "taker_buy_quote": 4142.2132 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 11464.9, "close_time": 1768276799999, "quote_volume": 3506.1969, "trades": 106, "taker_buy_base": 9402.4, "taker_buy_quote": 2877.1344 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 32725.5, "close_time": 1768280399999, "quote_volume": 10022.3109, "trades": 141, "taker_buy_base": 21738.0, "taker_buy_quote": 6664.6905 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.307, "high": 0.31, "low": 0.306, "close": 0.309, "volume": 102177.2, "close_time": 1768283999999, "quote_volume": 31560.3711, "trades": 189, "taker_buy_base": 51914.4, "taker_buy_quote": 16053.3046 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 53866.9, "close_time": 1768287599999, "quote_volume": 16602.1598, "trades": 120, "taker_buy_base": 8824.4, "taker_buy_quote": 2726.7396 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.308, "high": 0.31, "low": 0.307, "close": 0.308, "volume": 40643.2, "close_time": 1768291199999, "quote_volume": 12535.6823, "trades": 155, "taker_buy_base": 21904.0, "taker_buy_quote": 6756.6614 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.31, "volume": 70051.5, "close_time": 1768294799999, "quote_volume": 21656.0112, "trades": 148, "taker_buy_base": 42764.0, "taker_buy_quote": 13229.4254 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.31, "high": 0.31, "low": 0.308, "close": 0.309, "volume": 53612.8, "close_time": 1768298399999, "quote_volume": 16568.5601, "trades": 154, "taker_buy_base": 16316.6, "taker_buy_quote": 5055.8442 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.309, "high": 0.309, "low": 0.307, "close": 0.308, "volume": 59411.8, "close_time": 1768301999999, "quote_volume": 18265.1398, "trades": 199, "taker_buy_base": 7215.4, "taker_buy_quote": 2225.4279 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.308, "high": 0.308, "low": 0.306, "close": 0.307, "volume": 79666.3, "close_time": 1768305599999, "quote_volume": 24464.0384, "trades": 171, "taker_buy_base": 60461.6, "taker_buy_quote": 18571.4084 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 49634.3, "close_time": 1768309199999, "quote_volume": 15210.4169, "trades": 168, "taker_buy_base": 21443.1, "taker_buy_quote": 6582.7675 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.306, "high": 0.309, "low": 0.306, "close": 0.308, "volume": 71425.5, "close_time": 1768312799999, "quote_volume": 21951.9026, "trades": 182, "taker_buy_base": 52418.8, "taker_buy_quote": 16110.8766 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.308, "high": 0.31, "low": 0.307, "close": 0.308, "volume": 102844.8, "close_time": 1768316399999, "quote_volume": 31740.396, "trades": 248, "taker_buy_base": 53566.3, "taker_buy_quote": 16553.9722 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.308, "high": 0.31, "low": 0.307, "close": 0.31, "volume": 62725.1, "close_time": 1768319999999, "quote_volume": 19355.036, "trades": 232, "taker_buy_base": 25803.5, "taker_buy_quote": 7975.3919 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.31, "high": 0.31, "low": 0.308, "close": 0.31, "volume": 91478.7, "close_time": 1768323599999, "quote_volume": 28299.0377, "trades": 229, "taker_buy_base": 56108.3, "taker_buy_quote": 17376.0399 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 18269.6, "close_time": 1768327199999, "quote_volume": 5658.697, "trades": 150, "taker_buy_base": 13390.6, "taker_buy_quote": 4151.086 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.311, "volume": 123762.9, "close_time": 1768330799999, "quote_volume": 38395.708, "trades": 209, "taker_buy_base": 98091.0, "taker_buy_quote": 30437.7113 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 99532.0, "close_time": 1768334399999, "quote_volume": 30888.6637, "trades": 206, "taker_buy_base": 50100.3, "taker_buy_quote": 15564.8367 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 25123.5, "close_time": 1768337999999, "quote_volume": 7789.6366, "trades": 133, "taker_buy_base": 12039.7, "taker_buy_quote": 3735.0712 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.31, "high": 0.311, "low": 0.308, "close": 0.31, "volume": 130354.5, "close_time": 1768341599999, "quote_volume": 40356.5054, "trades": 187, "taker_buy_base": 47162.0, "taker_buy_quote": 14605.0609 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.31, "high": 0.314, "low": 0.309, "close": 0.314, "volume": 175541.7, "close_time": 1768345199999, "quote_volume": 54933.2605, "trades": 348, "taker_buy_base": 88820.5, "taker_buy_quote": 27830.6257 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.313, "volume": 85858.8, "close_time": 1768348799999, "quote_volume": 26958.4403, "trades": 213, "taker_buy_base": 33100.1, "taker_buy_quote": 10396.309 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 47561.4, "close_time": 1768352399999, "quote_volume": 14898.6575, "trades": 154, "taker_buy_base": 26686.0, "taker_buy_quote": 8364.6573 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.314, "high": 0.315, "low": 0.312, "close": 0.314, "volume": 59931.3, "close_time": 1768355999999, "quote_volume": 18800.5774, "trades": 263, "taker_buy_base": 24457.0, "taker_buy_quote": 7682.0217 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 25093.7, "close_time": 1768359599999, "quote_volume": 7871.6207, "trades": 166, "taker_buy_base": 19255.8, "taker_buy_quote": 6044.358 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 22547.3, "close_time": 1768363199999, "quote_volume": 7075.9524, "trades": 148, "taker_buy_base": 10014.8, "taker_buy_quote": 3144.6472 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.314, "high": 0.315, "low": 0.312, "close": 0.313, "volume": 25243.5, "close_time": 1768366799999, "quote_volume": 7917.5453, "trades": 149, "taker_buy_base": 9645.0, "taker_buy_quote": 3028.7448 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.312, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 67948.8, "close_time": 1768370399999, "quote_volume": 21205.3037, "trades": 199, "taker_buy_base": 31950.7, "taker_buy_quote": 9975.165 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.312, "high": 0.313, "low": 0.31, "close": 0.312, "volume": 76169.5, "close_time": 1768373999999, "quote_volume": 23709.9561, "trades": 234, "taker_buy_base": 25112.6, "taker_buy_quote": 7827.578 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.312, "high": 0.312, "low": 0.308, "close": 0.31, "volume": 144291.5, "close_time": 1768377599999, "quote_volume": 44659.0474, "trades": 300, "taker_buy_base": 62142.3, "taker_buy_quote": 19242.3976 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.309, "high": 0.312, "low": 0.308, "close": 0.311, "volume": 98375.2, "close_time": 1768381199999, "quote_volume": 30539.8287, "trades": 260, "taker_buy_base": 74181.1, "taker_buy_quote": 23043.5293 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.312, "high": 0.314, "low": 0.311, "close": 0.314, "volume": 147917.1, "close_time": 1768384799999, "quote_volume": 46269.316, "trades": 220, "taker_buy_base": 93597.2, "taker_buy_quote": 29322.0047 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.314, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 121789.7, "close_time": 1768388399999, "quote_volume": 38277.3626, "trades": 231, "taker_buy_base": 57338.3, "taker_buy_quote": 18032.9645 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 43106.9, "close_time": 1768391999999, "quote_volume": 13496.8566, "trades": 154, "taker_buy_base": 6391.2, "taker_buy_quote": 2005.6787 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.313, "high": 0.314, "low": 0.312, "close": 0.314, "volume": 84118.4, "close_time": 1768395599999, "quote_volume": 26284.0123, "trades": 192, "taker_buy_base": 28477.5, "taker_buy_quote": 8917.5128 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.313, "high": 0.314, "low": 0.312, "close": 0.313, "volume": 39284.0, "close_time": 1768399199999, "quote_volume": 12298.6282, "trades": 135, "taker_buy_base": 6845.3, "taker_buy_quote": 2146.3175 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.313, "high": 0.315, "low": 0.312, "close": 0.315, "volume": 81931.0, "close_time": 1768402799999, "quote_volume": 25719.0805, "trades": 170, "taker_buy_base": 50615.3, "taker_buy_quote": 15894.514 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 61668.1, "close_time": 1768406399999, "quote_volume": 19357.6441, "trades": 193, "taker_buy_base": 25446.8, "taker_buy_quote": 7998.7453 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 100624.6, "close_time": 1768409999999, "quote_volume": 31654.2321, "trades": 174, "taker_buy_base": 69572.0, "taker_buy_quote": 21907.2904 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.314, "high": 0.315, "low": 0.311, "close": 0.312, "volume": 97337.8, "close_time": 1768413599999, "quote_volume": 30407.0336, "trades": 223, "taker_buy_base": 25167.5, "taker_buy_quote": 7861.6488 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.311, "high": 0.313, "low": 0.306, "close": 0.309, "volume": 269357.7, "close_time": 1768417199999, "quote_volume": 83239.8279, "trades": 384, "taker_buy_base": 81852.7, "taker_buy_quote": 25247.7077 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.308, "high": 0.311, "low": 0.307, "close": 0.31, "volume": 98570.8, "close_time": 1768420799999, "quote_volume": 30435.7523, "trades": 277, "taker_buy_base": 60861.5, "taker_buy_quote": 18807.3619 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 82550.3, "close_time": 1768424399999, "quote_volume": 25625.5761, "trades": 165, "taker_buy_base": 68296.5, "taker_buy_quote": 21212.2995 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 23177.6, "close_time": 1768427999999, "quote_volume": 7177.8501, "trades": 127, "taker_buy_base": 15971.7, "taker_buy_quote": 4951.227 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.309, "high": 0.311, "low": 0.308, "close": 0.309, "volume": 51617.2, "close_time": 1768431599999, "quote_volume": 15968.1619, "trades": 154, "taker_buy_base": 37356.1, "taker_buy_quote": 11565.0813 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.308, "high": 0.31, "low": 0.308, "close": 0.31, "volume": 41582.9, "close_time": 1768435199999, "quote_volume": 12876.9783, "trades": 152, "taker_buy_base": 36209.9, "taker_buy_quote": 11217.8942 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.309, "high": 0.311, "low": 0.308, "close": 0.31, "volume": 34952.5, "close_time": 1768438799999, "quote_volume": 10804.1659, "trades": 91, "taker_buy_base": 11614.9, "taker_buy_quote": 3596.5509 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 10427.0, "close_time": 1768442399999, "quote_volume": 3232.9864, "trades": 104, "taker_buy_base": 3702.8, "taker_buy_quote": 1149.7114 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.31, "high": 0.31, "low": 0.308, "close": 0.309, "volume": 24997.4, "close_time": 1768445999999, "quote_volume": 7717.3556, "trades": 150, "taker_buy_base": 11448.7, "taker_buy_quote": 3540.7317 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.309, "high": 0.309, "low": 0.307, "close": 0.308, "volume": 155723.8, "close_time": 1768449599999, "quote_volume": 47921.504, "trades": 189, "taker_buy_base": 86697.6, "taker_buy_quote": 26687.4715 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.307, "high": 0.309, "low": 0.307, "close": 0.308, "volume": 20176.5, "close_time": 1768453199999, "quote_volume": 6211.8517, "trades": 137, "taker_buy_base": 6946.4, "taker_buy_quote": 2141.0938 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.309, "volume": 46710.6, "close_time": 1768456799999, "quote_volume": 14429.8928, "trades": 166, "taker_buy_base": 12748.6, "taker_buy_quote": 3939.8558 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.31, "high": 0.31, "low": 0.308, "close": 0.308, "volume": 18698.2, "close_time": 1768460399999, "quote_volume": 5763.7114, "trades": 112, "taker_buy_base": 3480.7, "taker_buy_quote": 1074.6221 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.308, "high": 0.311, "low": 0.308, "close": 0.311, "volume": 40240.5, "close_time": 1768463999999, "quote_volume": 12469.2404, "trades": 159, "taker_buy_base": 28059.3, "taker_buy_quote": 8700.3285 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.31, "high": 0.312, "low": 0.31, "close": 0.31, "volume": 53241.2, "close_time": 1768467599999, "quote_volume": 16558.3351, "trades": 198, "taker_buy_base": 32964.5, "taker_buy_quote": 10258.2386 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.31, "high": 0.312, "low": 0.31, "close": 0.311, "volume": 76012.2, "close_time": 1768471199999, "quote_volume": 23678.5617, "trades": 207, "taker_buy_base": 30110.8, "taker_buy_quote": 9379.0562 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.312, "high": 0.312, "low": 0.31, "close": 0.31, "volume": 37471.5, "close_time": 1768474799999, "quote_volume": 11654.2494, "trades": 124, "taker_buy_base": 7909.6, "taker_buy_quote": 2465.0922 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.311, "high": 0.311, "low": 0.308, "close": 0.31, "volume": 24605.4, "close_time": 1768478399999, "quote_volume": 7617.8105, "trades": 137, "taker_buy_base": 18439.2, "taker_buy_quote": 5712.3381 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.31, "high": 0.31, "low": 0.308, "close": 0.31, "volume": 23463.5, "close_time": 1768481999999, "quote_volume": 7256.0407, "trades": 131, "taker_buy_base": 11859.0, "taker_buy_quote": 3670.412 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 16403.3, "close_time": 1768485599999, "quote_volume": 5074.2634, "trades": 128, "taker_buy_base": 5643.7, "taker_buy_quote": 1749.547 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.309, "high": 0.31, "low": 0.306, "close": 0.307, "volume": 90095.5, "close_time": 1768489199999, "quote_volume": 27741.8432, "trades": 291, "taker_buy_base": 37289.7, "taker_buy_quote": 11489.0357 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.308, "high": 0.308, "low": 0.304, "close": 0.307, "volume": 153974.7, "close_time": 1768492799999, "quote_volume": 47144.4903, "trades": 307, "taker_buy_base": 53750.2, "taker_buy_quote": 16459.2504 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.307, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 43617.0, "close_time": 1768496399999, "quote_volume": 13353.2062, "trades": 210, "taker_buy_base": 17111.7, "taker_buy_quote": 5240.9621 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.306, "high": 0.308, "low": 0.305, "close": 0.306, "volume": 103473.5, "close_time": 1768499999999, "quote_volume": 31734.4149, "trades": 231, "taker_buy_base": 51507.2, "taker_buy_quote": 15820.152 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.306, "high": 0.307, "low": 0.303, "close": 0.304, "volume": 164647.5, "close_time": 1768503599999, "quote_volume": 50101.4087, "trades": 528, "taker_buy_base": 64503.9, "taker_buy_quote": 19638.4843 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.303, "volume": 98132.7, "close_time": 1768507199999, "quote_volume": 29834.1101, "trades": 271, "taker_buy_base": 58247.3, "taker_buy_quote": 17727.708 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.303, "high": 0.305, "low": 0.303, "close": 0.303, "volume": 57264.9, "close_time": 1768510799999, "quote_volume": 17371.2178, "trades": 204, "taker_buy_base": 16350.6, "taker_buy_quote": 4969.7444 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.303, "high": 0.336, "low": 0.303, "close": 0.316, "volume": 3575587.9, "close_time": 1768514399999, "quote_volume": 1154887.7983, "trades": 5422, "taker_buy_base": 2052654.2, "taker_buy_quote": 662627.5325 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.316, "high": 0.319, "low": 0.307, "close": 0.311, "volume": 482909.3, "close_time": 1768517999999, "quote_volume": 149984.0048, "trades": 1004, "taker_buy_base": 211070.0, "taker_buy_quote": 65708.7976 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.311, "high": 0.312, "low": 0.308, "close": 0.309, "volume": 84898.1, "close_time": 1768521599999, "quote_volume": 26258.4496, "trades": 270, "taker_buy_base": 15878.5, "taker_buy_quote": 4921.4812 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.308, "volume": 62956.3, "close_time": 1768525199999, "quote_volume": 19420.3295, "trades": 187, "taker_buy_base": 17074.4, "taker_buy_quote": 5278.0984 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.308, "high": 0.31, "low": 0.307, "close": 0.309, "volume": 27305.0, "close_time": 1768528799999, "quote_volume": 8423.5517, "trades": 236, "taker_buy_base": 10296.3, "taker_buy_quote": 3181.0783 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.309, "high": 0.31, "low": 0.307, "close": 0.309, "volume": 91528.0, "close_time": 1768532399999, "quote_volume": 28201.2053, "trades": 439, "taker_buy_base": 16820.0, "taker_buy_quote": 5192.5565 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.308, "volume": 54510.3, "close_time": 1768535999999, "quote_volume": 16830.2763, "trades": 295, "taker_buy_base": 24693.4, "taker_buy_quote": 7636.7068 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.308, "high": 0.309, "low": 0.306, "close": 0.307, "volume": 37399.3, "close_time": 1768539599999, "quote_volume": 11488.8436, "trades": 197, "taker_buy_base": 5583.5, "taker_buy_quote": 1719.5283 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.306, "high": 0.308, "low": 0.305, "close": 0.307, "volume": 93171.1, "close_time": 1768543199999, "quote_volume": 28536.7843, "trades": 295, "taker_buy_base": 16096.4, "taker_buy_quote": 4945.4646 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.306, "high": 0.308, "low": 0.306, "close": 0.308, "volume": 59779.7, "close_time": 1768546799999, "quote_volume": 18319.8135, "trades": 229, "taker_buy_base": 15566.9, "taker_buy_quote": 4779.9512 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.307, "high": 0.308, "low": 0.306, "close": 0.307, "volume": 82517.9, "close_time": 1768550399999, "quote_volume": 25348.5961, "trades": 291, "taker_buy_base": 28996.9, "taker_buy_quote": 8928.0009 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.307, "high": 0.309, "low": 0.306, "close": 0.308, "volume": 55489.9, "close_time": 1768553999999, "quote_volume": 17061.1372, "trades": 217, "taker_buy_base": 25426.4, "taker_buy_quote": 7829.9853 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.307, "high": 0.31, "low": 0.306, "close": 0.309, "volume": 173677.0, "close_time": 1768557599999, "quote_volume": 53535.0337, "trades": 388, "taker_buy_base": 92163.4, "taker_buy_quote": 28416.8042 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.308, "high": 0.31, "low": 0.306, "close": 0.307, "volume": 78968.3, "close_time": 1768561199999, "quote_volume": 24344.1338, "trades": 257, "taker_buy_base": 27111.2, "taker_buy_quote": 8367.8706 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.307, "high": 0.312, "low": 0.307, "close": 0.309, "volume": 140757.4, "close_time": 1768564799999, "quote_volume": 43487.8191, "trades": 324, "taker_buy_base": 93293.1, "taker_buy_quote": 28852.7964 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.309, "high": 0.31, "low": 0.307, "close": 0.308, "volume": 51953.7, "close_time": 1768568399999, "quote_volume": 16028.2569, "trades": 202, "taker_buy_base": 27130.0, "taker_buy_quote": 8374.4574 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.308, "high": 0.309, "low": 0.307, "close": 0.307, "volume": 38835.8, "close_time": 1768571999999, "quote_volume": 11984.3462, "trades": 173, "taker_buy_base": 19891.6, "taker_buy_quote": 6146.5044 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 65591.8, "close_time": 1768575599999, "quote_volume": 20140.9987, "trades": 192, "taker_buy_base": 5640.6, "taker_buy_quote": 1735.9803 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.307, "high": 0.308, "low": 0.302, "close": 0.303, "volume": 136221.8, "close_time": 1768579199999, "quote_volume": 41543.2408, "trades": 286, "taker_buy_base": 48881.2, "taker_buy_quote": 14931.205 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.304, "volume": 38997.7, "close_time": 1768582799999, "quote_volume": 11844.3906, "trades": 157, "taker_buy_base": 23091.6, "taker_buy_quote": 7011.9842 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.306, "volume": 72045.9, "close_time": 1768586399999, "quote_volume": 21956.9689, "trades": 201, "taker_buy_base": 40798.3, "taker_buy_quote": 12452.287 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.307, "high": 0.307, "low": 0.303, "close": 0.303, "volume": 66322.3, "close_time": 1768589999999, "quote_volume": 20237.5538, "trades": 187, "taker_buy_base": 14680.7, "taker_buy_quote": 4481.3599 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.303, "high": 0.305, "low": 0.303, "close": 0.304, "volume": 38262.7, "close_time": 1768593599999, "quote_volume": 11631.1254, "trades": 140, "taker_buy_base": 19027.7, "taker_buy_quote": 5788.1049 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.304, "high": 0.306, "low": 0.304, "close": 0.306, "volume": 67007.7, "close_time": 1768597199999, "quote_volume": 20443.8021, "trades": 186, "taker_buy_base": 33633.0, "taker_buy_quote": 10268.5509 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.306, "high": 0.308, "low": 0.304, "close": 0.307, "volume": 63111.8, "close_time": 1768600799999, "quote_volume": 19315.9991, "trades": 256, "taker_buy_base": 44162.6, "taker_buy_quote": 13532.507 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.306, "high": 0.309, "low": 0.305, "close": 0.308, "volume": 126974.6, "close_time": 1768604399999, "quote_volume": 38969.6171, "trades": 275, "taker_buy_base": 50373.4, "taker_buy_quote": 15503.8818 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.308, "high": 0.31, "low": 0.306, "close": 0.309, "volume": 69396.6, "close_time": 1768607999999, "quote_volume": 21388.1066, "trades": 251, "taker_buy_base": 42553.9, "taker_buy_quote": 13120.8562 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.309, "high": 0.312, "low": 0.307, "close": 0.309, "volume": 108961.6, "close_time": 1768611599999, "quote_volume": 33732.2404, "trades": 246, "taker_buy_base": 73333.1, "taker_buy_quote": 22729.6561 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.308, "high": 0.31, "low": 0.308, "close": 0.31, "volume": 13721.5, "close_time": 1768615199999, "quote_volume": 4244.1836, "trades": 134, "taker_buy_base": 8102.4, "taker_buy_quote": 2509.3033 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.309, "high": 0.311, "low": 0.308, "close": 0.31, "volume": 45002.4, "close_time": 1768618799999, "quote_volume": 13950.578, "trades": 180, "taker_buy_base": 28484.3, "taker_buy_quote": 8838.275 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 10916.4, "close_time": 1768622399999, "quote_volume": 3377.2928, "trades": 95, "taker_buy_base": 4125.2, "taker_buy_quote": 1278.812 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.309, "high": 0.31, "low": 0.307, "close": 0.309, "volume": 35632.4, "close_time": 1768625999999, "quote_volume": 10992.6959, "trades": 153, "taker_buy_base": 9739.6, "taker_buy_quote": 3010.3799 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.309, "volume": 31004.8, "close_time": 1768629599999, "quote_volume": 9578.0939, "trades": 140, "taker_buy_base": 12593.7, "taker_buy_quote": 3896.941 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.309, "high": 0.309, "low": 0.306, "close": 0.307, "volume": 111571.2, "close_time": 1768633199999, "quote_volume": 34257.9643, "trades": 193, "taker_buy_base": 30394.4, "taker_buy_quote": 9360.846 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.306, "high": 0.311, "low": 0.305, "close": 0.31, "volume": 153566.4, "close_time": 1768636799999, "quote_volume": 47414.909, "trades": 205, "taker_buy_base": 97247.1, "taker_buy_quote": 30033.4151 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.309, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 67211.7, "close_time": 1768640399999, "quote_volume": 20818.1183, "trades": 194, "taker_buy_base": 37932.2, "taker_buy_quote": 11758.1744 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 154654.1, "close_time": 1768643999999, "quote_volume": 47925.8012, "trades": 225, "taker_buy_base": 57342.0, "taker_buy_quote": 17802.7465 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 59484.6, "close_time": 1768647599999, "quote_volume": 18411.7274, "trades": 131, "taker_buy_base": 28002.9, "taker_buy_quote": 8681.3608 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 105410.8, "close_time": 1768651199999, "quote_volume": 32716.4496, "trades": 250, "taker_buy_base": 62352.3, "taker_buy_quote": 19372.1785 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 21294.8, "close_time": 1768654799999, "quote_volume": 6593.4041, "trades": 121, "taker_buy_base": 13310.9, "taker_buy_quote": 4126.379 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.311, "volume": 83981.6, "close_time": 1768658399999, "quote_volume": 26040.1648, "trades": 205, "taker_buy_base": 48969.2, "taker_buy_quote": 15196.3825 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.311, "volume": 189470.3, "close_time": 1768661999999, "quote_volume": 58707.9734, "trades": 254, "taker_buy_base": 92586.8, "taker_buy_quote": 28735.0621 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 47933.5, "close_time": 1768665599999, "quote_volume": 14888.7661, "trades": 152, "taker_buy_base": 29381.1, "taker_buy_quote": 9137.5221 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.311, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 48335.0, "close_time": 1768669199999, "quote_volume": 14987.9786, "trades": 136, "taker_buy_base": 22209.6, "taker_buy_quote": 6903.3294 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.31, "high": 0.311, "low": 0.308, "close": 0.31, "volume": 30104.6, "close_time": 1768672799999, "quote_volume": 9332.9864, "trades": 119, "taker_buy_base": 26334.9, "taker_buy_quote": 8168.2691 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 31011.4, "close_time": 1768676399999, "quote_volume": 9623.5145, "trades": 145, "taker_buy_base": 14297.7, "taker_buy_quote": 4446.3036 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.31, "high": 0.31, "low": 0.308, "close": 0.31, "volume": 64314.4, "close_time": 1768679999999, "quote_volume": 19872.06, "trades": 151, "taker_buy_base": 32031.2, "taker_buy_quote": 9906.7404 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.31, "high": 0.334, "low": 0.308, "close": 0.318, "volume": 2011161.0, "close_time": 1768683599999, "quote_volume": 647953.5802, "trades": 1825, "taker_buy_base": 1126451.6, "taker_buy_quote": 363067.4731 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.318, "high": 0.321, "low": 0.315, "close": 0.32, "volume": 687508.7, "close_time": 1768687199999, "quote_volume": 218033.5021, "trades": 746, "taker_buy_base": 389596.7, "taker_buy_quote": 123797.2401 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.319, "high": 0.32, "low": 0.315, "close": 0.315, "volume": 220352.2, "close_time": 1768690799999, "quote_volume": 69843.4951, "trades": 243, "taker_buy_base": 81506.2, "taker_buy_quote": 25864.4637 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.315, "high": 0.317, "low": 0.314, "close": 0.315, "volume": 56188.5, "close_time": 1768694399999, "quote_volume": 17715.3053, "trades": 169, "taker_buy_base": 25812.6, "taker_buy_quote": 8145.3114 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.315, "high": 0.317, "low": 0.314, "close": 0.317, "volume": 83059.9, "close_time": 1768697999999, "quote_volume": 26187.1425, "trades": 133, "taker_buy_base": 44931.0, "taker_buy_quote": 14177.8267 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.316, "high": 0.317, "low": 0.313, "close": 0.313, "volume": 37382.6, "close_time": 1768701599999, "quote_volume": 11766.1699, "trades": 168, "taker_buy_base": 8650.9, "taker_buy_quote": 2722.1797 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.314, "high": 0.314, "low": 0.31, "close": 0.312, "volume": 147432.0, "close_time": 1768705199999, "quote_volume": 46000.2372, "trades": 290, "taker_buy_base": 66918.1, "taker_buy_quote": 20903.322 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.312, "high": 0.313, "low": 0.311, "close": 0.311, "volume": 9741.4, "close_time": 1768708799999, "quote_volume": 3040.0637, "trades": 109, "taker_buy_base": 2815.0, "taker_buy_quote": 879.415 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.311, "volume": 26797.3, "close_time": 1768712399999, "quote_volume": 8349.5002, "trades": 140, "taker_buy_base": 14415.1, "taker_buy_quote": 4497.556 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.311, "high": 0.314, "low": 0.31, "close": 0.313, "volume": 118431.3, "close_time": 1768715999999, "quote_volume": 36927.3433, "trades": 215, "taker_buy_base": 78881.3, "taker_buy_quote": 24633.4102 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.313, "high": 0.316, "low": 0.312, "close": 0.316, "volume": 116298.3, "close_time": 1768719599999, "quote_volume": 36512.0762, "trades": 244, "taker_buy_base": 75629.0, "taker_buy_quote": 23752.6519 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.315, "high": 0.316, "low": 0.312, "close": 0.313, "volume": 146148.8, "close_time": 1768723199999, "quote_volume": 45836.9046, "trades": 260, "taker_buy_base": 58658.5, "taker_buy_quote": 18414.7421 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.313, "high": 0.316, "low": 0.312, "close": 0.315, "volume": 119362.8, "close_time": 1768726799999, "quote_volume": 37425.2842, "trades": 235, "taker_buy_base": 71160.3, "taker_buy_quote": 22349.2563 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.315, "high": 0.316, "low": 0.312, "close": 0.315, "volume": 163164.9, "close_time": 1768730399999, "quote_volume": 51295.3331, "trades": 228, "taker_buy_base": 74402.9, "taker_buy_quote": 23435.2617 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.314, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 211524.8, "close_time": 1768733999999, "quote_volume": 66477.82, "trades": 284, "taker_buy_base": 75517.5, "taker_buy_quote": 23770.3333 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.314, "high": 0.314, "low": 0.311, "close": 0.313, "volume": 301952.7, "close_time": 1768737599999, "quote_volume": 94359.1266, "trades": 273, "taker_buy_base": 107634.5, "taker_buy_quote": 33706.5868 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.313, "high": 0.32, "low": 0.311, "close": 0.315, "volume": 970871.3, "close_time": 1768741199999, "quote_volume": 306050.7529, "trades": 801, "taker_buy_base": 474369.3, "taker_buy_quote": 149866.5093 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.314, "high": 0.315, "low": 0.312, "close": 0.312, "volume": 187390.2, "close_time": 1768744799999, "quote_volume": 58710.154, "trades": 325, "taker_buy_base": 49264.9, "taker_buy_quote": 15476.6707 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.312, "high": 0.315, "low": 0.312, "close": 0.314, "volume": 155363.8, "close_time": 1768748399999, "quote_volume": 48718.4679, "trades": 308, "taker_buy_base": 88463.3, "taker_buy_quote": 27790.6955 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.314, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 144188.0, "close_time": 1768751999999, "quote_volume": 45395.1386, "trades": 304, "taker_buy_base": 100156.7, "taker_buy_quote": 31556.5946 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.313, "volume": 108133.6, "close_time": 1768755599999, "quote_volume": 33886.9041, "trades": 157, "taker_buy_base": 47472.8, "taker_buy_quote": 14901.2355 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.313, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 29323.1, "close_time": 1768759199999, "quote_volume": 9177.3135, "trades": 134, "taker_buy_base": 3114.1, "taker_buy_quote": 977.0197 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.312, "high": 0.314, "low": 0.312, "close": 0.313, "volume": 88674.5, "close_time": 1768762799999, "quote_volume": 27784.7543, "trades": 201, "taker_buy_base": 47399.3, "taker_buy_quote": 14874.9894 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.313, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 79289.0, "close_time": 1768766399999, "quote_volume": 24843.687, "trades": 136, "taker_buy_base": 31067.8, "taker_buy_quote": 9753.2219 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 28592.6, "close_time": 1768769999999, "quote_volume": 8941.2441, "trades": 113, "taker_buy_base": 20352.9, "taker_buy_quote": 6370.4577 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.313, "high": 0.313, "low": 0.311, "close": 0.312, "volume": 51922.2, "close_time": 1768773599999, "quote_volume": 16205.0525, "trades": 113, "taker_buy_base": 6704.6, "taker_buy_quote": 2098.004 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.312, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 34927.3, "close_time": 1768777199999, "quote_volume": 10899.4693, "trades": 110, "taker_buy_base": 30469.4, "taker_buy_quote": 9511.468 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.313, "high": 0.313, "low": 0.305, "close": 0.305, "volume": 186663.1, "close_time": 1768780799999, "quote_volume": 57566.3621, "trades": 314, "taker_buy_base": 74397.3, "taker_buy_quote": 22951.9138 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.305, "high": 0.305, "low": 0.291, "close": 0.297, "volume": 853893.5, "close_time": 1768784399999, "quote_volume": 253943.6938, "trades": 1001, "taker_buy_base": 463705.7, "taker_buy_quote": 137684.8434 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.297, "high": 0.299, "low": 0.294, "close": 0.294, "volume": 167714.5, "close_time": 1768787999999, "quote_volume": 49787.7111, "trades": 320, "taker_buy_base": 66076.4, "taker_buy_quote": 19607.3546 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.295, "high": 0.298, "low": 0.294, "close": 0.296, "volume": 69373.0, "close_time": 1768791599999, "quote_volume": 20523.4432, "trades": 264, "taker_buy_base": 45927.3, "taker_buy_quote": 13590.8851 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.296, "volume": 31046.7, "close_time": 1768795199999, "quote_volume": 9203.5243, "trades": 172, "taker_buy_base": 8468.0, "taker_buy_quote": 2515.0442 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.297, "high": 0.299, "low": 0.296, "close": 0.297, "volume": 70017.4, "close_time": 1768798799999, "quote_volume": 20831.1742, "trades": 187, "taker_buy_base": 34723.3, "taker_buy_quote": 10344.8463 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.297, "high": 0.298, "low": 0.295, "close": 0.296, "volume": 53132.7, "close_time": 1768802399999, "quote_volume": 15741.5268, "trades": 170, "taker_buy_base": 17763.4, "taker_buy_quote": 5270.2405 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.297, "high": 0.297, "low": 0.295, "close": 0.297, "volume": 118726.9, "close_time": 1768805999999, "quote_volume": 35117.6608, "trades": 198, "taker_buy_base": 44188.9, "taker_buy_quote": 13102.288 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.298, "volume": 50927.0, "close_time": 1768809599999, "quote_volume": 15140.2586, "trades": 134, "taker_buy_base": 43949.0, "taker_buy_quote": 13074.4255 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.297, "high": 0.299, "low": 0.297, "close": 0.299, "volume": 56839.8, "close_time": 1768813199999, "quote_volume": 16937.238, "trades": 161, "taker_buy_base": 24722.1, "taker_buy_quote": 7377.9772 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.299, "high": 0.299, "low": 0.297, "close": 0.298, "volume": 23196.0, "close_time": 1768816799999, "quote_volume": 6897.1265, "trades": 107, "taker_buy_base": 4142.4, "taker_buy_quote": 1234.8087 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.297, "high": 0.298, "low": 0.294, "close": 0.294, "volume": 92062.0, "close_time": 1768820399999, "quote_volume": 27233.4647, "trades": 200, "taker_buy_base": 26455.3, "taker_buy_quote": 7828.6181 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.296, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 39465.1, "close_time": 1768823999999, "quote_volume": 11682.0176, "trades": 140, "taker_buy_base": 24673.2, "taker_buy_quote": 7307.5408 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.296, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 28724.6, "close_time": 1768827599999, "quote_volume": 8479.7506, "trades": 142, "taker_buy_base": 13965.8, "taker_buy_quote": 4128.8991 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.295, "high": 0.298, "low": 0.294, "close": 0.297, "volume": 92810.0, "close_time": 1768831199999, "quote_volume": 27456.4873, "trades": 172, "taker_buy_base": 71022.8, "taker_buy_quote": 21022.6734 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.298, "high": 0.299, "low": 0.297, "close": 0.298, "volume": 25339.2, "close_time": 1768834799999, "quote_volume": 7557.2123, "trades": 99, "taker_buy_base": 19181.5, "taker_buy_quote": 5722.6236 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.299, "high": 0.299, "low": 0.296, "close": 0.297, "volume": 31674.6, "close_time": 1768838399999, "quote_volume": 9404.6417, "trades": 116, "taker_buy_base": 7512.7, "taker_buy_quote": 2237.7837 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.296, "high": 0.299, "low": 0.296, "close": 0.298, "volume": 59791.0, "close_time": 1768841999999, "quote_volume": 17778.2195, "trades": 156, "taker_buy_base": 35389.5, "taker_buy_quote": 10530.992 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.299, "high": 0.3, "low": 0.298, "close": 0.298, "volume": 110772.8, "close_time": 1768845599999, "quote_volume": 33109.6277, "trades": 174, "taker_buy_base": 46326.7, "taker_buy_quote": 13859.838 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 21115.5, "close_time": 1768849199999, "quote_volume": 6299.5837, "trades": 131, "taker_buy_base": 7164.7, "taker_buy_quote": 2142.2453 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.299, "high": 0.301, "low": 0.298, "close": 0.3, "volume": 50573.8, "close_time": 1768852799999, "quote_volume": 15152.2629, "trades": 160, "taker_buy_base": 34001.6, "taker_buy_quote": 10190.8972 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.299, "high": 0.311, "low": 0.298, "close": 0.299, "volume": 783491.4, "close_time": 1768856399999, "quote_volume": 238876.8422, "trades": 862, "taker_buy_base": 360679.7, "taker_buy_quote": 110114.4338 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.299, "high": 0.3, "low": 0.297, "close": 0.298, "volume": 149676.1, "close_time": 1768859999999, "quote_volume": 44619.602, "trades": 215, "taker_buy_base": 68934.5, "taker_buy_quote": 20572.8708 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.298, "high": 0.299, "low": 0.297, "close": 0.297, "volume": 70689.4, "close_time": 1768863599999, "quote_volume": 21038.6473, "trades": 153, "taker_buy_base": 27986.1, "taker_buy_quote": 8342.5496 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.298, "high": 0.298, "low": 0.296, "close": 0.297, "volume": 31257.9, "close_time": 1768867199999, "quote_volume": 9287.5476, "trades": 114, "taker_buy_base": 19743.4, "taker_buy_quote": 5876.1823 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 14698.0, "close_time": 1768870799999, "quote_volume": 4372.3491, "trades": 191, "taker_buy_base": 7043.1, "taker_buy_quote": 2098.8438 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.298, "high": 0.298, "low": 0.296, "close": 0.296, "volume": 26311.1, "close_time": 1768874399999, "quote_volume": 7809.3089, "trades": 265, "taker_buy_base": 13543.8, "taker_buy_quote": 4024.2561 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.297, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 24000.2, "close_time": 1768877999999, "quote_volume": 7103.9544, "trades": 143, "taker_buy_base": 10059.8, "taker_buy_quote": 2981.8335 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.296, "high": 0.296, "low": 0.294, "close": 0.296, "volume": 101450.2, "close_time": 1768881599999, "quote_volume": 29921.3468, "trades": 156, "taker_buy_base": 54859.2, "taker_buy_quote": 16189.0951 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.295, "high": 0.299, "low": 0.295, "close": 0.297, "volume": 149724.5, "close_time": 1768885199999, "quote_volume": 44532.153, "trades": 224, "taker_buy_base": 138890.8, "taker_buy_quote": 41314.0574 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.298, "high": 0.299, "low": 0.297, "close": 0.298, "volume": 38113.0, "close_time": 1768888799999, "quote_volume": 11360.7728, "trades": 126, "taker_buy_base": 22512.7, "taker_buy_quote": 6720.067 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.298, "high": 0.303, "low": 0.295, "close": 0.296, "volume": 247663.6, "close_time": 1768892399999, "quote_volume": 73990.3854, "trades": 265, "taker_buy_base": 100797.6, "taker_buy_quote": 30229.4566 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.296, "high": 0.296, "low": 0.293, "close": 0.293, "volume": 85770.0, "close_time": 1768895999999, "quote_volume": 25288.3593, "trades": 153, "taker_buy_base": 29031.3, "taker_buy_quote": 8559.8851 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.294, "high": 0.295, "low": 0.292, "close": 0.292, "volume": 82091.1, "close_time": 1768899599999, "quote_volume": 24072.5832, "trades": 210, "taker_buy_base": 54924.1, "taker_buy_quote": 16117.7344 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.293, "high": 0.294, "low": 0.291, "close": 0.294, "volume": 100434.8, "close_time": 1768903199999, "quote_volume": 29379.5848, "trades": 210, "taker_buy_base": 82853.0, "taker_buy_quote": 24251.5741 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.293, "high": 0.294, "low": 0.292, "close": 0.293, "volume": 43409.5, "close_time": 1768906799999, "quote_volume": 12730.0527, "trades": 107, "taker_buy_base": 12212.5, "taker_buy_quote": 3589.3725 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.294, "high": 0.295, "low": 0.292, "close": 0.294, "volume": 33939.6, "close_time": 1768910399999, "quote_volume": 9952.2253, "trades": 106, "taker_buy_base": 8668.3, "taker_buy_quote": 2547.0059 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 34708.5, "close_time": 1768913999999, "quote_volume": 10173.8665, "trades": 110, "taker_buy_base": 17285.7, "taker_buy_quote": 5068.9861 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.293, "high": 0.304, "low": 0.291, "close": 0.302, "volume": 647995.0, "close_time": 1768917599999, "quote_volume": 192804.5933, "trades": 661, "taker_buy_base": 362001.5, "taker_buy_quote": 107685.332 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.302, "high": 0.304, "low": 0.295, "close": 0.296, "volume": 299591.6, "close_time": 1768921199999, "quote_volume": 89347.9485, "trades": 309, "taker_buy_base": 88930.0, "taker_buy_quote": 26387.1799 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.296, "high": 0.296, "low": 0.292, "close": 0.294, "volume": 144196.5, "close_time": 1768924799999, "quote_volume": 42355.6728, "trades": 201, "taker_buy_base": 62302.6, "taker_buy_quote": 18320.9827 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.294, "high": 0.304, "low": 0.293, "close": 0.299, "volume": 572744.1, "close_time": 1768928399999, "quote_volume": 171527.4094, "trades": 748, "taker_buy_base": 385953.5, "taker_buy_quote": 115671.8945 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.301, "high": 0.307, "low": 0.299, "close": 0.301, "volume": 673406.5, "close_time": 1768931999999, "quote_volume": 203073.0148, "trades": 941, "taker_buy_base": 365045.3, "taker_buy_quote": 110177.215 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.3, "high": 0.301, "low": 0.294, "close": 0.296, "volume": 203813.8, "close_time": 1768935599999, "quote_volume": 60406.6843, "trades": 392, "taker_buy_base": 103608.7, "taker_buy_quote": 30691.9152 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.295, "high": 0.296, "low": 0.293, "close": 0.295, "volume": 65607.8, "close_time": 1768939199999, "quote_volume": 19319.7248, "trades": 176, "taker_buy_base": 27521.7, "taker_buy_quote": 8108.9307 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.294, "high": 0.295, "low": 0.292, "close": 0.294, "volume": 145452.2, "close_time": 1768942799999, "quote_volume": 42677.9631, "trades": 162, "taker_buy_base": 52717.0, "taker_buy_quote": 15465.1461 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.293, "high": 0.294, "low": 0.291, "close": 0.293, "volume": 33278.4, "close_time": 1768946399999, "quote_volume": 9729.2582, "trades": 194, "taker_buy_base": 9017.7, "taker_buy_quote": 2643.6181 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.292, "high": 0.293, "low": 0.289, "close": 0.292, "volume": 61579.9, "close_time": 1768949999999, "quote_volume": 17913.077, "trades": 206, "taker_buy_base": 35379.3, "taker_buy_quote": 10299.1883 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.29, "high": 0.293, "low": 0.29, "close": 0.29, "volume": 68367.5, "close_time": 1768953599999, "quote_volume": 19884.1393, "trades": 169, "taker_buy_base": 23449.1, "taker_buy_quote": 6836.2965 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.29, "high": 0.294, "low": 0.29, "close": 0.293, "volume": 28468.1, "close_time": 1768957199999, "quote_volume": 8291.3036, "trades": 137, "taker_buy_base": 21822.9, "taker_buy_quote": 6357.7559 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 16968.2, "close_time": 1768960799999, "quote_volume": 4979.2249, "trades": 197, "taker_buy_base": 6018.8, "taker_buy_quote": 1769.5272 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.293, "high": 0.296, "low": 0.293, "close": 0.295, "volume": 38685.2, "close_time": 1768964399999, "quote_volume": 11398.9744, "trades": 238, "taker_buy_base": 18559.2, "taker_buy_quote": 5473.6443 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.295, "high": 0.297, "low": 0.295, "close": 0.295, "volume": 24544.6, "close_time": 1768967999999, "quote_volume": 7257.2562, "trades": 134, "taker_buy_base": 14180.3, "taker_buy_quote": 4197.4927 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 31100.5, "close_time": 1768971599999, "quote_volume": 9200.8573, "trades": 121, "taker_buy_base": 26096.4, "taker_buy_quote": 7724.5344 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 35166.4, "close_time": 1768975199999, "quote_volume": 10394.0081, "trades": 102, "taker_buy_base": 19643.2, "taker_buy_quote": 5814.3872 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.296, "high": 0.297, "low": 0.294, "close": 0.295, "volume": 34621.3, "close_time": 1768978799999, "quote_volume": 10211.0819, "trades": 105, "taker_buy_base": 14157.5, "taker_buy_quote": 4178.1966 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.294, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 22415.1, "close_time": 1768982399999, "quote_volume": 6620.2765, "trades": 109, "taker_buy_base": 14956.3, "taker_buy_quote": 4419.81 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.295, "high": 0.296, "low": 0.293, "close": 0.294, "volume": 41360.7, "close_time": 1768985999999, "quote_volume": 12169.2651, "trades": 110, "taker_buy_base": 10370.0, "taker_buy_quote": 3051.0739 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.294, "high": 0.297, "low": 0.294, "close": 0.295, "volume": 93963.8, "close_time": 1768989599999, "quote_volume": 27792.0944, "trades": 154, "taker_buy_base": 56917.2, "taker_buy_quote": 16833.8975 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.295, "high": 0.297, "low": 0.295, "close": 0.297, "volume": 46737.2, "close_time": 1768993199999, "quote_volume": 13845.02, "trades": 159, "taker_buy_base": 31098.5, "taker_buy_quote": 9218.5238 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 23496.3, "close_time": 1768996799999, "quote_volume": 6964.2611, "trades": 227, "taker_buy_base": 9356.3, "taker_buy_quote": 2778.8211 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.297, "high": 0.297, "low": 0.291, "close": 0.294, "volume": 112469.3, "close_time": 1769000399999, "quote_volume": 32972.9555, "trades": 279, "taker_buy_base": 37698.8, "taker_buy_quote": 11033.3987 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.294, "high": 0.295, "low": 0.292, "close": 0.293, "volume": 33414.0, "close_time": 1769003999999, "quote_volume": 9807.0978, "trades": 135, "taker_buy_base": 9010.6, "taker_buy_quote": 2651.8823 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.293, "high": 0.296, "low": 0.292, "close": 0.295, "volume": 96978.2, "close_time": 1769007599999, "quote_volume": 28615.4396, "trades": 160, "taker_buy_base": 44364.6, "taker_buy_quote": 13092.888 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.296, "high": 0.297, "low": 0.294, "close": 0.297, "volume": 42294.2, "close_time": 1769011199999, "quote_volume": 12507.2794, "trades": 118, "taker_buy_base": 20000.1, "taker_buy_quote": 5916.7953 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.296, "high": 0.297, "low": 0.29, "close": 0.291, "volume": 80582.9, "close_time": 1769014799999, "quote_volume": 23579.939, "trades": 141, "taker_buy_base": 39894.5, "taker_buy_quote": 11666.9209 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.292, "volume": 98999.4, "close_time": 1769018399999, "quote_volume": 28790.6925, "trades": 192, "taker_buy_base": 46721.3, "taker_buy_quote": 13604.8991 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.291, "high": 0.292, "low": 0.289, "close": 0.292, "volume": 161166.5, "close_time": 1769021999999, "quote_volume": 46668.5422, "trades": 166, "taker_buy_base": 95878.6, "taker_buy_quote": 27752.0699 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.292, "high": 0.298, "low": 0.29, "close": 0.298, "volume": 177767.0, "close_time": 1769025599999, "quote_volume": 52444.4211, "trades": 318, "taker_buy_base": 78698.1, "taker_buy_quote": 23203.1415 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.297, "high": 0.298, "low": 0.294, "close": 0.296, "volume": 47620.4, "close_time": 1769029199999, "quote_volume": 14078.9179, "trades": 148, "taker_buy_base": 16457.5, "taker_buy_quote": 4865.245 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.296, "high": 0.298, "low": 0.295, "close": 0.296, "volume": 21038.3, "close_time": 1769032799999, "quote_volume": 6241.0877, "trades": 119, "taker_buy_base": 13983.1, "taker_buy_quote": 4151.2422 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.296, "high": 0.297, "low": 0.294, "close": 0.295, "volume": 25470.4, "close_time": 1769036399999, "quote_volume": 7532.7738, "trades": 130, "taker_buy_base": 16339.2, "taker_buy_quote": 4833.9278 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.295, "high": 0.296, "low": 0.293, "close": 0.295, "volume": 53391.0, "close_time": 1769039999999, "quote_volume": 15714.3863, "trades": 158, "taker_buy_base": 41994.5, "taker_buy_quote": 12363.3284 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.296, "high": 0.297, "low": 0.294, "close": 0.295, "volume": 49619.2, "close_time": 1769043599999, "quote_volume": 14649.8069, "trades": 87, "taker_buy_base": 26889.8, "taker_buy_quote": 7947.0547 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.296, "high": 0.298, "low": 0.295, "close": 0.297, "volume": 19093.6, "close_time": 1769047199999, "quote_volume": 5661.8248, "trades": 112, "taker_buy_base": 4993.9, "taker_buy_quote": 1482.3034 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.296, "volume": 8014.2, "close_time": 1769050799999, "quote_volume": 2381.1916, "trades": 83, "taker_buy_base": 3274.9, "taker_buy_quote": 974.3398 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.297, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 13511.7, "close_time": 1769054399999, "quote_volume": 4002.3529, "trades": 108, "taker_buy_base": 8019.9, "taker_buy_quote": 2377.4548 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.296, "high": 0.297, "low": 0.295, "close": 0.297, "volume": 13151.8, "close_time": 1769057999999, "quote_volume": 3898.4886, "trades": 103, "taker_buy_base": 7354.5, "taker_buy_quote": 2182.5236 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.297, "volume": 23520.3, "close_time": 1769061599999, "quote_volume": 6986.3761, "trades": 115, "taker_buy_base": 5105.4, "taker_buy_quote": 1519.6231 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.297, "high": 0.297, "low": 0.295, "close": 0.297, "volume": 36599.2, "close_time": 1769065199999, "quote_volume": 10834.8861, "trades": 116, "taker_buy_base": 18445.1, "taker_buy_quote": 5475.3763 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.296, "high": 0.297, "low": 0.294, "close": 0.296, "volume": 32601.0, "close_time": 1769068799999, "quote_volume": 9622.8273, "trades": 145, "taker_buy_base": 10565.7, "taker_buy_quote": 3128.5467 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.296, "high": 0.296, "low": 0.294, "close": 0.294, "volume": 11319.9, "close_time": 1769072399999, "quote_volume": 3336.3955, "trades": 92, "taker_buy_base": 4309.8, "taker_buy_quote": 1271.7525 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.295, "high": 0.297, "low": 0.294, "close": 0.296, "volume": 23078.8, "close_time": 1769075999999, "quote_volume": 6820.0171, "trades": 131, "taker_buy_base": 16307.3, "taker_buy_quote": 4819.2404 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.295, "high": 0.297, "low": 0.293, "close": 0.294, "volume": 46696.7, "close_time": 1769079599999, "quote_volume": 13738.1466, "trades": 122, "taker_buy_base": 8677.5, "taker_buy_quote": 2556.4987 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.294, "high": 0.295, "low": 0.292, "close": 0.294, "volume": 25178.4, "close_time": 1769083199999, "quote_volume": 7385.1843, "trades": 142, "taker_buy_base": 10528.3, "taker_buy_quote": 3093.3172 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.293, "high": 0.294, "low": 0.292, "close": 0.292, "volume": 14826.7, "close_time": 1769086799999, "quote_volume": 4350.4195, "trades": 118, "taker_buy_base": 6235.2, "taker_buy_quote": 1833.1488 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.293, "high": 0.295, "low": 0.292, "close": 0.293, "volume": 55498.1, "close_time": 1769090399999, "quote_volume": 16253.3879, "trades": 183, "taker_buy_base": 31582.3, "taker_buy_quote": 9256.3086 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.292, "high": 0.293, "low": 0.29, "close": 0.29, "volume": 49038.1, "close_time": 1769093999999, "quote_volume": 14300.5101, "trades": 193, "taker_buy_base": 23548.5, "taker_buy_quote": 6869.0714 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.291, "high": 0.293, "low": 0.289, "close": 0.291, "volume": 44503.0, "close_time": 1769097599999, "quote_volume": 12930.5497, "trades": 137, "taker_buy_base": 31482.6, "taker_buy_quote": 9141.0309 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.292, "high": 0.294, "low": 0.29, "close": 0.293, "volume": 83644.7, "close_time": 1769101199999, "quote_volume": 24430.9388, "trades": 135, "taker_buy_base": 45358.3, "taker_buy_quote": 13251.6396 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.293, "volume": 14323.3, "close_time": 1769104799999, "quote_volume": 4202.9619, "trades": 114, "taker_buy_base": 3624.0, "taker_buy_quote": 1065.4054 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.293, "high": 0.294, "low": 0.291, "close": 0.291, "volume": 32569.9, "close_time": 1769108399999, "quote_volume": 9525.5662, "trades": 138, "taker_buy_base": 8930.4, "taker_buy_quote": 2618.8712 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.292, "high": 0.294, "low": 0.29, "close": 0.293, "volume": 24486.2, "close_time": 1769111999999, "quote_volume": 7145.2148, "trades": 121, "taker_buy_base": 9870.0, "taker_buy_quote": 2885.6453 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.292, "high": 0.293, "low": 0.289, "close": 0.29, "volume": 66087.9, "close_time": 1769115599999, "quote_volume": 19197.2424, "trades": 153, "taker_buy_base": 19903.9, "taker_buy_quote": 5775.9466 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 18778.3, "close_time": 1769119199999, "quote_volume": 5430.8812, "trades": 126, "taker_buy_base": 3952.5, "taker_buy_quote": 1146.225 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.289, "high": 0.291, "low": 0.288, "close": 0.291, "volume": 44544.9, "close_time": 1769122799999, "quote_volume": 12882.9813, "trades": 153, "taker_buy_base": 6395.9, "taker_buy_quote": 1854.6242 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.289, "high": 0.291, "low": 0.288, "close": 0.291, "volume": 10367.4, "close_time": 1769126399999, "quote_volume": 3000.2496, "trades": 122, "taker_buy_base": 4041.2, "taker_buy_quote": 1172.0474 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 12818.4, "close_time": 1769129999999, "quote_volume": 3710.7803, "trades": 120, "taker_buy_base": 5700.2, "taker_buy_quote": 1653.058 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.289, "high": 0.291, "low": 0.289, "close": 0.291, "volume": 25214.1, "close_time": 1769133599999, "quote_volume": 7317.6959, "trades": 158, "taker_buy_base": 19948.4, "taker_buy_quote": 5794.1584 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.29, "high": 0.291, "low": 0.288, "close": 0.29, "volume": 23408.0, "close_time": 1769137199999, "quote_volume": 6791.2155, "trades": 154, "taker_buy_base": 15765.1, "taker_buy_quote": 4579.6004 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.291, "volume": 10199.1, "close_time": 1769140799999, "quote_volume": 2958.8862, "trades": 138, "taker_buy_base": 4965.9, "taker_buy_quote": 1442.6361 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.292, "volume": 9405.1, "close_time": 1769144399999, "quote_volume": 2736.1348, "trades": 127, "taker_buy_base": 3771.9, "taker_buy_quote": 1099.6698 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.291, "volume": 21802.0, "close_time": 1769147999999, "quote_volume": 6360.7784, "trades": 160, "taker_buy_base": 11635.8, "taker_buy_quote": 3399.3883 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.291, "high": 0.293, "low": 0.29, "close": 0.291, "volume": 14967.7, "close_time": 1769151599999, "quote_volume": 4368.7227, "trades": 149, "taker_buy_base": 10001.1, "taker_buy_quote": 2921.5265 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 10107.7, "close_time": 1769155199999, "quote_volume": 2936.3311, "trades": 112, "taker_buy_base": 4981.5, "taker_buy_quote": 1449.7331 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.291, "high": 0.292, "low": 0.288, "close": 0.29, "volume": 29803.9, "close_time": 1769158799999, "quote_volume": 8615.2095, "trades": 170, "taker_buy_base": 18971.4, "taker_buy_quote": 5486.4048 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.289, "high": 0.291, "low": 0.288, "close": 0.29, "volume": 13775.2, "close_time": 1769162399999, "quote_volume": 3990.2192, "trades": 120, "taker_buy_base": 8570.3, "taker_buy_quote": 2485.5483 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.289, "high": 0.291, "low": 0.288, "close": 0.29, "volume": 33294.5, "close_time": 1769165999999, "quote_volume": 9632.4439, "trades": 188, "taker_buy_base": 18481.7, "taker_buy_quote": 5351.3864 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.289, "high": 0.293, "low": 0.289, "close": 0.292, "volume": 14687.3, "close_time": 1769169599999, "quote_volume": 4271.4953, "trades": 130, "taker_buy_base": 10064.6, "taker_buy_quote": 2931.2703 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.292, "volume": 24809.3, "close_time": 1769173199999, "quote_volume": 7227.847, "trades": 156, "taker_buy_base": 17778.6, "taker_buy_quote": 5183.2782 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.291, "high": 0.292, "low": 0.289, "close": 0.291, "volume": 22836.2, "close_time": 1769176799999, "quote_volume": 6633.3979, "trades": 137, "taker_buy_base": 13492.0, "taker_buy_quote": 3922.6391 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.291, "high": 0.292, "low": 0.287, "close": 0.289, "volume": 55777.1, "close_time": 1769180399999, "quote_volume": 16109.7879, "trades": 146, "taker_buy_base": 20587.9, "taker_buy_quote": 5939.1625 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.289, "high": 0.293, "low": 0.288, "close": 0.292, "volume": 42250.5, "close_time": 1769183999999, "quote_volume": 12283.5592, "trades": 173, "taker_buy_base": 15942.3, "taker_buy_quote": 4631.1833 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.291, "high": 0.294, "low": 0.291, "close": 0.294, "volume": 53143.3, "close_time": 1769187599999, "quote_volume": 15555.0729, "trades": 171, "taker_buy_base": 37886.0, "taker_buy_quote": 11093.6029 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.293, "high": 0.296, "low": 0.292, "close": 0.296, "volume": 98952.7, "close_time": 1769191199999, "quote_volume": 29165.6392, "trades": 237, "taker_buy_base": 55272.6, "taker_buy_quote": 16312.8268 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 24799.7, "close_time": 1769194799999, "quote_volume": 7319.6321, "trades": 155, "taker_buy_base": 13565.3, "taker_buy_quote": 4006.828 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.294, "high": 0.294, "low": 0.289, "close": 0.291, "volume": 56568.0, "close_time": 1769198399999, "quote_volume": 16488.3945, "trades": 198, "taker_buy_base": 29640.4, "taker_buy_quote": 8635.5319 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.291, "high": 0.292, "low": 0.288, "close": 0.288, "volume": 81911.8, "close_time": 1769201999999, "quote_volume": 23703.8394, "trades": 198, "taker_buy_base": 50718.7, "taker_buy_quote": 14672.0532 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.288, "high": 0.291, "low": 0.288, "close": 0.289, "volume": 19683.5, "close_time": 1769205599999, "quote_volume": 5701.0121, "trades": 154, "taker_buy_base": 11886.0, "taker_buy_quote": 3443.8404 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.289, "high": 0.291, "low": 0.289, "close": 0.289, "volume": 9845.6, "close_time": 1769209199999, "quote_volume": 2851.5338, "trades": 115, "taker_buy_base": 5762.7, "taker_buy_quote": 1671.4644 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.289, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 7972.7, "close_time": 1769212799999, "quote_volume": 2308.9263, "trades": 100, "taker_buy_base": 4166.5, "taker_buy_quote": 1208.8687 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.289, "high": 0.292, "low": 0.289, "close": 0.291, "volume": 44648.3, "close_time": 1769216399999, "quote_volume": 12981.183, "trades": 124, "taker_buy_base": 23590.8, "taker_buy_quote": 6858.5457 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.29, "high": 0.292, "low": 0.289, "close": 0.291, "volume": 12097.9, "close_time": 1769219999999, "quote_volume": 3522.6668, "trades": 125, "taker_buy_base": 5769.3, "taker_buy_quote": 1682.0702 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 5492.8, "close_time": 1769223599999, "quote_volume": 1599.6046, "trades": 88, "taker_buy_base": 1199.8, "taker_buy_quote": 350.3416 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.292, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 27990.5, "close_time": 1769227199999, "quote_volume": 8141.6824, "trades": 151, "taker_buy_base": 6486.6, "taker_buy_quote": 1889.7498 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 9660.3, "close_time": 1769230799999, "quote_volume": 2810.8019, "trades": 85, "taker_buy_base": 5022.2, "taker_buy_quote": 1462.0012 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.29, "high": 0.291, "low": 0.288, "close": 0.29, "volume": 39277.7, "close_time": 1769234399999, "quote_volume": 11356.1292, "trades": 109, "taker_buy_base": 5555.2, "taker_buy_quote": 1612.079 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 5474.7, "close_time": 1769237999999, "quote_volume": 1585.6816, "trades": 91, "taker_buy_base": 3493.3, "taker_buy_quote": 1013.057 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 6702.3, "close_time": 1769241599999, "quote_volume": 1940.4553, "trades": 114, "taker_buy_base": 3490.6, "taker_buy_quote": 1012.274 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.289, "high": 0.292, "low": 0.289, "close": 0.291, "volume": 24952.7, "close_time": 1769245199999, "quote_volume": 7234.143, "trades": 155, "taker_buy_base": 17446.0, "taker_buy_quote": 5062.3702 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.292, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 14722.7, "close_time": 1769248799999, "quote_volume": 4290.1222, "trades": 121, "taker_buy_base": 8497.2, "taker_buy_quote": 2479.2105 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.291, "high": 0.293, "low": 0.29, "close": 0.292, "volume": 57375.8, "close_time": 1769252399999, "quote_volume": 16726.4427, "trades": 184, "taker_buy_base": 29890.2, "taker_buy_quote": 8720.4747 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 25745.0, "close_time": 1769255999999, "quote_volume": 7504.5561, "trades": 148, "taker_buy_base": 12178.2, "taker_buy_quote": 3556.0344 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 61854.3, "close_time": 1769259599999, "quote_volume": 18080.5165, "trades": 195, "taker_buy_base": 33343.2, "taker_buy_quote": 9751.2673 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.292, "volume": 15855.4, "close_time": 1769263199999, "quote_volume": 4623.6534, "trades": 114, "taker_buy_base": 12021.2, "taker_buy_quote": 3507.9524 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.291, "high": 0.293, "low": 0.29, "close": 0.292, "volume": 36887.3, "close_time": 1769266799999, "quote_volume": 10753.2459, "trades": 146, "taker_buy_base": 20558.5, "taker_buy_quote": 5995.1201 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.29, "volume": 14328.4, "close_time": 1769270399999, "quote_volume": 4169.0593, "trades": 105, "taker_buy_base": 5038.6, "taker_buy_quote": 1467.3287 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 70367.8, "close_time": 1769273999999, "quote_volume": 20425.3257, "trades": 176, "taker_buy_base": 29881.1, "taker_buy_quote": 8688.9266 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.29, "high": 0.291, "low": 0.287, "close": 0.288, "volume": 71105.5, "close_time": 1769277599999, "quote_volume": 20551.4323, "trades": 190, "taker_buy_base": 31619.5, "taker_buy_quote": 9146.2765 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.288, "high": 0.289, "low": 0.287, "close": 0.289, "volume": 36972.3, "close_time": 1769281199999, "quote_volume": 10654.6305, "trades": 149, "taker_buy_base": 29024.9, "taker_buy_quote": 8367.2889 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.288, "high": 0.291, "low": 0.287, "close": 0.289, "volume": 35685.2, "close_time": 1769284799999, "quote_volume": 10304.6418, "trades": 151, "taker_buy_base": 20083.9, "taker_buy_quote": 5804.0968 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.29, "volume": 22365.0, "close_time": 1769288399999, "quote_volume": 6461.5558, "trades": 126, "taker_buy_base": 8494.3, "taker_buy_quote": 2457.628 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.29, "high": 0.29, "low": 0.287, "close": 0.289, "volume": 43949.5, "close_time": 1769291999999, "quote_volume": 12677.9105, "trades": 206, "taker_buy_base": 17092.0, "taker_buy_quote": 4936.8834 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 6499.0, "close_time": 1769295599999, "quote_volume": 1875.9145, "trades": 80, "taker_buy_base": 4202.5, "taker_buy_quote": 1214.5225 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.289, "high": 0.29, "low": 0.284, "close": 0.287, "volume": 118115.4, "close_time": 1769299199999, "quote_volume": 33750.7828, "trades": 315, "taker_buy_base": 37164.4, "taker_buy_quote": 10636.1621 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.288, "volume": 33811.3, "close_time": 1769302799999, "quote_volume": 9718.5245, "trades": 164, "taker_buy_base": 16082.3, "taker_buy_quote": 4621.5476 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.287, "high": 0.289, "low": 0.286, "close": 0.288, "volume": 47272.4, "close_time": 1769306399999, "quote_volume": 13612.4564, "trades": 200, "taker_buy_base": 32898.5, "taker_buy_quote": 9483.0575 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.288, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 60510.4, "close_time": 1769309999999, "quote_volume": 17323.3369, "trades": 158, "taker_buy_base": 45585.3, "taker_buy_quote": 13045.6763 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.286, "high": 0.287, "low": 0.284, "close": 0.284, "volume": 45634.4, "close_time": 1769313599999, "quote_volume": 13006.3401, "trades": 181, "taker_buy_base": 14730.1, "taker_buy_quote": 4201.5432 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.284, "high": 0.287, "low": 0.284, "close": 0.285, "volume": 25823.5, "close_time": 1769317199999, "quote_volume": 7387.1356, "trades": 136, "taker_buy_base": 19971.9, "taker_buy_quote": 5717.7215 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.286, "high": 0.286, "low": 0.283, "close": 0.283, "volume": 46339.5, "close_time": 1769320799999, "quote_volume": 13145.004, "trades": 172, "taker_buy_base": 21154.8, "taker_buy_quote": 6002.2866 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.284, "high": 0.285, "low": 0.281, "close": 0.283, "volume": 100099.8, "close_time": 1769324399999, "quote_volume": 28286.2047, "trades": 250, "taker_buy_base": 54176.1, "taker_buy_quote": 15320.4655 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.283, "high": 0.284, "low": 0.282, "close": 0.282, "volume": 31898.4, "close_time": 1769327999999, "quote_volume": 9032.8537, "trades": 136, "taker_buy_base": 18898.1, "taker_buy_quote": 5355.9709 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.282, "high": 0.285, "low": 0.282, "close": 0.283, "volume": 49522.1, "close_time": 1769331599999, "quote_volume": 14044.894, "trades": 157, "taker_buy_base": 19021.5, "taker_buy_quote": 5402.6786 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.282, "high": 0.284, "low": 0.281, "close": 0.283, "volume": 29706.9, "close_time": 1769335199999, "quote_volume": 8373.4933, "trades": 81, "taker_buy_base": 6599.6, "taker_buy_quote": 1865.5158 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.283, "high": 0.286, "low": 0.283, "close": 0.283, "volume": 54016.2, "close_time": 1769338799999, "quote_volume": 15347.4761, "trades": 154, "taker_buy_base": 16593.8, "taker_buy_quote": 4722.0363 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.283, "high": 0.284, "low": 0.282, "close": 0.282, "volume": 63806.4, "close_time": 1769342399999, "quote_volume": 18056.5842, "trades": 151, "taker_buy_base": 25897.4, "taker_buy_quote": 7336.1738 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.283, "high": 0.283, "low": 0.281, "close": 0.281, "volume": 48218.7, "close_time": 1769345999999, "quote_volume": 13584.5753, "trades": 98, "taker_buy_base": 14782.9, "taker_buy_quote": 4167.5206 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.281, "high": 0.286, "low": 0.279, "close": 0.28, "volume": 118410.6, "close_time": 1769349599999, "quote_volume": 33347.2244, "trades": 272, "taker_buy_base": 69635.9, "taker_buy_quote": 19629.4581 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.28, "high": 0.281, "low": 0.276, "close": 0.28, "volume": 119261.5, "close_time": 1769353199999, "quote_volume": 33189.43, "trades": 244, "taker_buy_base": 55170.0, "taker_buy_quote": 15355.4873 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.279, "high": 0.283, "low": 0.279, "close": 0.28, "volume": 56521.7, "close_time": 1769356799999, "quote_volume": 15856.7794, "trades": 236, "taker_buy_base": 27502.5, "taker_buy_quote": 7728.3471 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.279, "high": 0.28, "low": 0.272, "close": 0.275, "volume": 245393.4, "close_time": 1769360399999, "quote_volume": 67712.0959, "trades": 435, "taker_buy_base": 100866.2, "taker_buy_quote": 27745.3599 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.275, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 25298.1, "close_time": 1769363999999, "quote_volume": 6927.7838, "trades": 123, "taker_buy_base": 12789.3, "taker_buy_quote": 3504.0429 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.273, "high": 0.274, "low": 0.27, "close": 0.271, "volume": 54825.9, "close_time": 1769367599999, "quote_volume": 14902.9854, "trades": 209, "taker_buy_base": 28074.6, "taker_buy_quote": 7639.8456 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.271, "high": 0.273, "low": 0.267, "close": 0.269, "volume": 132562.5, "close_time": 1769371199999, "quote_volume": 35719.5322, "trades": 322, "taker_buy_base": 55023.1, "taker_buy_quote": 14846.7699 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.268, "high": 0.27, "low": 0.267, "close": 0.268, "volume": 78839.5, "close_time": 1769374799999, "quote_volume": 21144.9813, "trades": 226, "taker_buy_base": 33726.6, "taker_buy_quote": 9051.9543 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.269, "volume": 23217.1, "close_time": 1769378399999, "quote_volume": 6244.5384, "trades": 91, "taker_buy_base": 6689.5, "taker_buy_quote": 1800.2365 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.269, "high": 0.27, "low": 0.266, "close": 0.267, "volume": 52043.3, "close_time": 1769381999999, "quote_volume": 13930.1029, "trades": 106, "taker_buy_base": 41412.3, "taker_buy_quote": 11081.9803 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.267, "high": 0.268, "low": 0.266, "close": 0.268, "volume": 28175.7, "close_time": 1769385599999, "quote_volume": 7528.7141, "trades": 95, "taker_buy_base": 13211.6, "taker_buy_quote": 3530.8432 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.268, "high": 0.27, "low": 0.267, "close": 0.269, "volume": 37247.5, "close_time": 1769389199999, "quote_volume": 10010.4204, "trades": 112, "taker_buy_base": 19623.7, "taker_buy_quote": 5271.8062 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.269, "high": 0.273, "low": 0.269, "close": 0.273, "volume": 95570.0, "close_time": 1769392799999, "quote_volume": 25988.8142, "trades": 179, "taker_buy_base": 45799.7, "taker_buy_quote": 12440.3737 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.272, "high": 0.275, "low": 0.272, "close": 0.273, "volume": 38697.4, "close_time": 1769396399999, "quote_volume": 10591.7002, "trades": 117, "taker_buy_base": 22733.5, "taker_buy_quote": 6221.487 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 13453.0, "close_time": 1769399999999, "quote_volume": 3670.6852, "trades": 60, "taker_buy_base": 7413.3, "taker_buy_quote": 2024.5667 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.273, "high": 0.275, "low": 0.272, "close": 0.274, "volume": 25344.1, "close_time": 1769403599999, "quote_volume": 6924.4656, "trades": 85, "taker_buy_base": 15945.9, "taker_buy_quote": 4361.2011 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.273, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 15163.9, "close_time": 1769407199999, "quote_volume": 4154.2256, "trades": 80, "taker_buy_base": 8385.3, "taker_buy_quote": 2299.4939 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.274, "high": 0.279, "low": 0.272, "close": 0.275, "volume": 122147.5, "close_time": 1769410799999, "quote_volume": 33573.0482, "trades": 330, "taker_buy_base": 54698.3, "taker_buy_quote": 15051.6846 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 11172.4, "close_time": 1769414399999, "quote_volume": 3065.0558, "trades": 95, "taker_buy_base": 3818.2, "taker_buy_quote": 1050.005 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.274, "high": 0.276, "low": 0.273, "close": 0.274, "volume": 56469.0, "close_time": 1769417999999, "quote_volume": 15506.9391, "trades": 135, "taker_buy_base": 36217.2, "taker_buy_quote": 9953.9774 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.275, "high": 0.276, "low": 0.272, "close": 0.273, "volume": 40217.6, "close_time": 1769421599999, "quote_volume": 11016.8992, "trades": 138, "taker_buy_base": 19524.5, "taker_buy_quote": 5366.2982 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.273, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 15349.4, "close_time": 1769425199999, "quote_volume": 4200.0541, "trades": 95, "taker_buy_base": 7878.0, "taker_buy_quote": 2159.2523 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.274, "high": 0.277, "low": 0.274, "close": 0.275, "volume": 24645.5, "close_time": 1769428799999, "quote_volume": 6784.5845, "trades": 124, "taker_buy_base": 13429.4, "taker_buy_quote": 3700.2892 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.275, "high": 0.277, "low": 0.274, "close": 0.275, "volume": 27332.1, "close_time": 1769432399999, "quote_volume": 7531.5979, "trades": 129, "taker_buy_base": 12645.0, "taker_buy_quote": 3490.5119 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.275, "high": 0.276, "low": 0.271, "close": 0.273, "volume": 156280.7, "close_time": 1769435999999, "quote_volume": 42684.7345, "trades": 274, "taker_buy_base": 82284.7, "taker_buy_quote": 22474.1823 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.273, "high": 0.276, "low": 0.273, "close": 0.274, "volume": 61224.6, "close_time": 1769439599999, "quote_volume": 16785.4695, "trades": 149, "taker_buy_base": 31681.7, "taker_buy_quote": 8691.0567 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.275, "high": 0.276, "low": 0.272, "close": 0.272, "volume": 83908.7, "close_time": 1769443199999, "quote_volume": 23005.474, "trades": 173, "taker_buy_base": 41810.3, "taker_buy_quote": 11450.5836 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.273, "high": 0.275, "low": 0.272, "close": 0.273, "volume": 30824.2, "close_time": 1769446799999, "quote_volume": 8429.7915, "trades": 102, "taker_buy_base": 23117.4, "taker_buy_quote": 6324.1847 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.274, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 35734.3, "close_time": 1769450399999, "quote_volume": 9757.3289, "trades": 125, "taker_buy_base": 21677.0, "taker_buy_quote": 5925.8704 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.273, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 19190.0, "close_time": 1769453999999, "quote_volume": 5258.7097, "trades": 100, "taker_buy_base": 11089.4, "taker_buy_quote": 3041.545 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.275, "high": 0.276, "low": 0.273, "close": 0.273, "volume": 27667.1, "close_time": 1769457599999, "quote_volume": 7595.1625, "trades": 98, "taker_buy_base": 12495.4, "taker_buy_quote": 3436.0117 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 21708.8, "close_time": 1769461199999, "quote_volume": 5932.6754, "trades": 83, "taker_buy_base": 7018.2, "taker_buy_quote": 1922.1416 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.273, "high": 0.276, "low": 0.273, "close": 0.275, "volume": 12629.4, "close_time": 1769464799999, "quote_volume": 3463.7534, "trades": 89, "taker_buy_base": 5087.2, "taker_buy_quote": 1397.1786 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.276, "high": 0.276, "low": 0.273, "close": 0.274, "volume": 18542.0, "close_time": 1769468399999, "quote_volume": 5089.5296, "trades": 158, "taker_buy_base": 8128.0, "taker_buy_quote": 2232.6132 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 6866.7, "close_time": 1769471999999, "quote_volume": 1884.1052, "trades": 78, "taker_buy_base": 2629.4, "taker_buy_quote": 723.085 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 14130.9, "close_time": 1769475599999, "quote_volume": 3880.1254, "trades": 68, "taker_buy_base": 8258.8, "taker_buy_quote": 2271.17 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.275, "high": 0.276, "low": 0.274, "close": 0.275, "volume": 14614.8, "close_time": 1769479199999, "quote_volume": 4017.3751, "trades": 70, "taker_buy_base": 10527.6, "taker_buy_quote": 2895.9738 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 15134.6, "close_time": 1769482799999, "quote_volume": 4171.1989, "trades": 84, "taker_buy_base": 9183.9, "taker_buy_quote": 2534.7564 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 5022.8, "close_time": 1769486399999, "quote_volume": 1383.4191, "trades": 67, "taker_buy_base": 2149.1, "taker_buy_quote": 593.1516 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.276, "high": 0.276, "low": 0.274, "close": 0.274, "volume": 15654.5, "close_time": 1769489999999, "quote_volume": 4297.7121, "trades": 94, "taker_buy_base": 3521.2, "taker_buy_quote": 968.4183 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 30096.5, "close_time": 1769493599999, "quote_volume": 8249.8144, "trades": 104, "taker_buy_base": 6589.6, "taker_buy_quote": 1808.9238 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.275, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 21532.7, "close_time": 1769497199999, "quote_volume": 5901.1181, "trades": 100, "taker_buy_base": 6325.9, "taker_buy_quote": 1737.5018 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.274, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 18514.5, "close_time": 1769500799999, "quote_volume": 5050.787, "trades": 100, "taker_buy_base": 7062.3, "taker_buy_quote": 1929.648 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.273, "high": 0.274, "low": 0.271, "close": 0.273, "volume": 19359.8, "close_time": 1769504399999, "quote_volume": 5271.9227, "trades": 105, "taker_buy_base": 8646.1, "taker_buy_quote": 2360.2362 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 11006.2, "close_time": 1769507999999, "quote_volume": 3002.3373, "trades": 81, "taker_buy_base": 8650.9, "taker_buy_quote": 2361.6957 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 10374.9, "close_time": 1769511599999, "quote_volume": 2830.549, "trades": 76, "taker_buy_base": 8576.2, "taker_buy_quote": 2341.3026 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.272, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 15771.7, "close_time": 1769515199999, "quote_volume": 4304.9974, "trades": 75, "taker_buy_base": 8515.1, "taker_buy_quote": 2324.6805 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.272, "high": 0.278, "low": 0.272, "close": 0.276, "volume": 226690.5, "close_time": 1769518799999, "quote_volume": 62481.0705, "trades": 401, "taker_buy_base": 154498.3, "taker_buy_quote": 42618.694 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.276, "high": 0.277, "low": 0.272, "close": 0.273, "volume": 123912.8, "close_time": 1769522399999, "quote_volume": 33965.9706, "trades": 187, "taker_buy_base": 46305.8, "taker_buy_quote": 12661.6108 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.272, "high": 0.279, "low": 0.271, "close": 0.278, "volume": 275070.5, "close_time": 1769525999999, "quote_volume": 75674.07, "trades": 441, "taker_buy_base": 157383.2, "taker_buy_quote": 43407.6936 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.279, "high": 0.289, "low": 0.276, "close": 0.277, "volume": 1368234.8, "close_time": 1769529599999, "quote_volume": 386049.9114, "trades": 2252, "taker_buy_base": 710851.9, "taker_buy_quote": 201297.089 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.277, "high": 0.281, "low": 0.277, "close": 0.279, "volume": 286291.0, "close_time": 1769533199999, "quote_volume": 79873.0703, "trades": 571, "taker_buy_base": 60969.0, "taker_buy_quote": 17044.7194 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.278, "high": 0.279, "low": 0.273, "close": 0.274, "volume": 109497.5, "close_time": 1769536799999, "quote_volume": 30139.3535, "trades": 273, "taker_buy_base": 43602.5, "taker_buy_quote": 12023.4031 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.274, "high": 0.278, "low": 0.274, "close": 0.278, "volume": 89092.4, "close_time": 1769540399999, "quote_volume": 24508.4139, "trades": 212, "taker_buy_base": 36533.0, "taker_buy_quote": 10067.0872 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.277, "high": 0.28, "low": 0.276, "close": 0.279, "volume": 44841.9, "close_time": 1769543999999, "quote_volume": 12452.535, "trades": 189, "taker_buy_base": 18594.1, "taker_buy_quote": 5174.8264 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.279, "high": 0.281, "low": 0.278, "close": 0.28, "volume": 67293.1, "close_time": 1769547599999, "quote_volume": 18812.0539, "trades": 281, "taker_buy_base": 37338.2, "taker_buy_quote": 10457.429 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.28, "high": 0.281, "low": 0.278, "close": 0.279, "volume": 43098.2, "close_time": 1769551199999, "quote_volume": 12023.4544, "trades": 209, "taker_buy_base": 13461.7, "taker_buy_quote": 3763.3325 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.279, "high": 0.281, "low": 0.277, "close": 0.28, "volume": 79708.5, "close_time": 1769554799999, "quote_volume": 22213.0386, "trades": 242, "taker_buy_base": 40807.7, "taker_buy_quote": 11397.7616 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.278, "high": 0.28, "low": 0.278, "close": 0.278, "volume": 27046.0, "close_time": 1769558399999, "quote_volume": 7545.0666, "trades": 135, "taker_buy_base": 10675.0, "taker_buy_quote": 2985.7921 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.278, "high": 0.28, "low": 0.278, "close": 0.279, "volume": 34117.3, "close_time": 1769561999999, "quote_volume": 9527.6644, "trades": 139, "taker_buy_base": 23612.4, "taker_buy_quote": 6601.9839 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.279, "high": 0.28, "low": 0.278, "close": 0.278, "volume": 21046.6, "close_time": 1769565599999, "quote_volume": 5874.1224, "trades": 113, "taker_buy_base": 12625.7, "taker_buy_quote": 3525.451 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.278, "high": 0.28, "low": 0.278, "close": 0.278, "volume": 7455.1, "close_time": 1769569199999, "quote_volume": 2075.7728, "trades": 78, "taker_buy_base": 2057.8, "taker_buy_quote": 574.1596 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.278, "high": 0.279, "low": 0.276, "close": 0.277, "volume": 34731.9, "close_time": 1769572799999, "quote_volume": 9655.0613, "trades": 113, "taker_buy_base": 1839.2, "taker_buy_quote": 512.8424 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.277, "high": 0.278, "low": 0.276, "close": 0.276, "volume": 15296.2, "close_time": 1769576399999, "quote_volume": 4224.33, "trades": 130, "taker_buy_base": 1163.1, "taker_buy_quote": 322.1993 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.276, "high": 0.277, "low": 0.275, "close": 0.276, "volume": 12394.6, "close_time": 1769579999999, "quote_volume": 3422.4162, "trades": 110, "taker_buy_base": 3422.1, "taker_buy_quote": 946.2121 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.276, "high": 0.277, "low": 0.275, "close": 0.276, "volume": 11690.0, "close_time": 1769583599999, "quote_volume": 3224.6928, "trades": 120, "taker_buy_base": 1688.2, "taker_buy_quote": 467.2702 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.276, "high": 0.278, "low": 0.275, "close": 0.277, "volume": 42043.4, "close_time": 1769587199999, "quote_volume": 11614.4346, "trades": 136, "taker_buy_base": 20042.7, "taker_buy_quote": 5543.855 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.277, "high": 0.279, "low": 0.276, "close": 0.276, "volume": 28704.7, "close_time": 1769590799999, "quote_volume": 7972.9384, "trades": 130, "taker_buy_base": 19500.6, "taker_buy_quote": 5421.1161 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.276, "high": 0.278, "low": 0.275, "close": 0.277, "volume": 29558.4, "close_time": 1769594399999, "quote_volume": 8170.2339, "trades": 103, "taker_buy_base": 14344.5, "taker_buy_quote": 3971.6501 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.278, "high": 0.278, "low": 0.276, "close": 0.277, "volume": 32594.7, "close_time": 1769597999999, "quote_volume": 9017.6666, "trades": 143, "taker_buy_base": 8217.8, "taker_buy_quote": 2280.1217 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.276, "high": 0.278, "low": 0.275, "close": 0.277, "volume": 33829.0, "close_time": 1769601599999, "quote_volume": 9361.8746, "trades": 140, "taker_buy_base": 14034.3, "taker_buy_quote": 3892.8724 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.277, "high": 0.278, "low": 0.276, "close": 0.276, "volume": 29887.6, "close_time": 1769605199999, "quote_volume": 8281.0552, "trades": 109, "taker_buy_base": 10133.5, "taker_buy_quote": 2814.2764 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.277, "high": 0.278, "low": 0.276, "close": 0.276, "volume": 14511.3, "close_time": 1769608799999, "quote_volume": 4009.6976, "trades": 71, "taker_buy_base": 4535.2, "taker_buy_quote": 1256.294 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.276, "high": 0.278, "low": 0.275, "close": 0.276, "volume": 80963.1, "close_time": 1769612399999, "quote_volume": 22384.3249, "trades": 167, "taker_buy_base": 58289.9, "taker_buy_quote": 16118.817 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.277, "high": 0.277, "low": 0.275, "close": 0.276, "volume": 16450.0, "close_time": 1769615999999, "quote_volume": 4542.3106, "trades": 78, "taker_buy_base": 10642.4, "taker_buy_quote": 2939.647 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.276, "high": 0.278, "low": 0.276, "close": 0.277, "volume": 55363.0, "close_time": 1769619599999, "quote_volume": 15332.5674, "trades": 85, "taker_buy_base": 18456.2, "taker_buy_quote": 5113.977 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.276, "high": 0.281, "low": 0.276, "close": 0.278, "volume": 56792.0, "close_time": 1769623199999, "quote_volume": 15809.3911, "trades": 146, "taker_buy_base": 38727.5, "taker_buy_quote": 10775.1804 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.279, "high": 0.279, "low": 0.275, "close": 0.275, "volume": 51007.2, "close_time": 1769626799999, "quote_volume": 14076.1601, "trades": 132, "taker_buy_base": 26932.2, "taker_buy_quote": 7439.779 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 7679.5, "close_time": 1769630399999, "quote_volume": 2117.5428, "trades": 48, "taker_buy_base": 5680.3, "taker_buy_quote": 1567.7628 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.275, "high": 0.277, "low": 0.275, "close": 0.275, "volume": 59723.6, "close_time": 1769633999999, "quote_volume": 16443.4129, "trades": 98, "taker_buy_base": 30394.5, "taker_buy_quote": 8374.979 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.276, "high": 0.277, "low": 0.275, "close": 0.275, "volume": 46180.5, "close_time": 1769637599999, "quote_volume": 12733.0253, "trades": 64, "taker_buy_base": 14429.4, "taker_buy_quote": 3980.2706 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.275, "high": 0.278, "low": 0.275, "close": 0.277, "volume": 34018.6, "close_time": 1769641199999, "quote_volume": 9417.0678, "trades": 77, "taker_buy_base": 24313.7, "taker_buy_quote": 6741.6915 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.277, "high": 0.278, "low": 0.275, "close": 0.276, "volume": 19935.2, "close_time": 1769644799999, "quote_volume": 5527.0526, "trades": 63, "taker_buy_base": 1607.5, "taker_buy_quote": 445.5592 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.276, "high": 0.276, "low": 0.273, "close": 0.273, "volume": 67680.7, "close_time": 1769648399999, "quote_volume": 18588.6974, "trades": 91, "taker_buy_base": 18592.3, "taker_buy_quote": 5102.6256 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.274, "volume": 14212.2, "close_time": 1769651999999, "quote_volume": 3881.6691, "trades": 58, "taker_buy_base": 7847.2, "taker_buy_quote": 2144.6052 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.274, "high": 0.274, "low": 0.271, "close": 0.272, "volume": 27947.5, "close_time": 1769655599999, "quote_volume": 7602.4008, "trades": 88, "taker_buy_base": 18902.8, "taker_buy_quote": 5147.9214 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.272, "volume": 21106.8, "close_time": 1769659199999, "quote_volume": 5725.7036, "trades": 73, "taker_buy_base": 14120.1, "taker_buy_quote": 3832.64 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 6668.4, "close_time": 1769662799999, "quote_volume": 1808.2386, "trades": 52, "taker_buy_base": 1102.2, "taker_buy_quote": 299.7984 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.271, "high": 0.272, "low": 0.269, "close": 0.269, "volume": 107316.7, "close_time": 1769666399999, "quote_volume": 28967.2741, "trades": 115, "taker_buy_base": 37957.9, "taker_buy_quote": 10249.2095 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.27, "volume": 67837.8, "close_time": 1769669999999, "quote_volume": 18276.6299, "trades": 91, "taker_buy_base": 35812.6, "taker_buy_quote": 9660.1741 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.268, "high": 0.27, "low": 0.268, "close": 0.269, "volume": 13757.7, "close_time": 1769673599999, "quote_volume": 3710.3565, "trades": 55, "taker_buy_base": 9631.0, "taker_buy_quote": 2599.8525 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.269, "high": 0.271, "low": 0.268, "close": 0.269, "volume": 57908.3, "close_time": 1769677199999, "quote_volume": 15607.8842, "trades": 95, "taker_buy_base": 39159.6, "taker_buy_quote": 10556.6274 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.27, "high": 0.274, "low": 0.269, "close": 0.271, "volume": 118345.3, "close_time": 1769680799999, "quote_volume": 32118.2877, "trades": 250, "taker_buy_base": 75558.8, "taker_buy_quote": 20523.7282 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.271, "high": 0.271, "low": 0.268, "close": 0.269, "volume": 57593.8, "close_time": 1769684399999, "quote_volume": 15525.8419, "trades": 99, "taker_buy_base": 10953.8, "taker_buy_quote": 2962.9739 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.27, "high": 0.27, "low": 0.267, "close": 0.268, "volume": 54289.8, "close_time": 1769687999999, "quote_volume": 14601.0627, "trades": 120, "taker_buy_base": 34696.7, "taker_buy_quote": 9341.4982 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 50659.8, "close_time": 1769691599999, "quote_volume": 13548.8166, "trades": 113, "taker_buy_base": 11437.6, "taker_buy_quote": 3065.0989 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.268, "high": 0.27, "low": 0.266, "close": 0.268, "volume": 70166.1, "close_time": 1769695199999, "quote_volume": 18821.1822, "trades": 137, "taker_buy_base": 36952.7, "taker_buy_quote": 9936.0645 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.269, "high": 0.271, "low": 0.266, "close": 0.267, "volume": 153624.0, "close_time": 1769698799999, "quote_volume": 41265.2662, "trades": 339, "taker_buy_base": 94079.1, "taker_buy_quote": 25290.8627 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.266, "high": 0.267, "low": 0.258, "close": 0.262, "volume": 212485.9, "close_time": 1769702399999, "quote_volume": 55736.0027, "trades": 570, "taker_buy_base": 127221.3, "taker_buy_quote": 33396.343 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.262, "high": 0.264, "low": 0.259, "close": 0.263, "volume": 50645.1, "close_time": 1769705999999, "quote_volume": 13218.1453, "trades": 161, "taker_buy_base": 22618.6, "taker_buy_quote": 5919.3202 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.263, "high": 0.265, "low": 0.261, "close": 0.262, "volume": 75602.7, "close_time": 1769709599999, "quote_volume": 19892.8719, "trades": 119, "taker_buy_base": 10448.2, "taker_buy_quote": 2757.1681 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.261, "high": 0.262, "low": 0.259, "close": 0.261, "volume": 40108.0, "close_time": 1769713199999, "quote_volume": 10444.0402, "trades": 136, "taker_buy_base": 25319.3, "taker_buy_quote": 6593.4803 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.259, "high": 0.262, "low": 0.258, "close": 0.26, "volume": 33196.4, "close_time": 1769716799999, "quote_volume": 8615.1463, "trades": 178, "taker_buy_base": 19183.2, "taker_buy_quote": 4977.4764 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.26, "high": 0.261, "low": 0.258, "close": 0.26, "volume": 26393.7, "close_time": 1769720399999, "quote_volume": 6848.1469, "trades": 192, "taker_buy_base": 14036.5, "taker_buy_quote": 3649.4155 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.261, "high": 0.264, "low": 0.26, "close": 0.262, "volume": 55900.6, "close_time": 1769723999999, "quote_volume": 14670.6527, "trades": 220, "taker_buy_base": 33626.3, "taker_buy_quote": 8829.5348 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.262, "high": 0.264, "low": 0.261, "close": 0.263, "volume": 25029.8, "close_time": 1769727599999, "quote_volume": 6569.5774, "trades": 114, "taker_buy_base": 16961.3, "taker_buy_quote": 4454.6196 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.261, "high": 0.263, "low": 0.26, "close": 0.261, "volume": 32003.5, "close_time": 1769731199999, "quote_volume": 8361.5778, "trades": 92, "taker_buy_base": 14537.1, "taker_buy_quote": 3803.4779 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.26, "volume": 21720.1, "close_time": 1769734799999, "quote_volume": 5667.9729, "trades": 58, "taker_buy_base": 6491.2, "taker_buy_quote": 1698.269 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.26, "high": 0.261, "low": 0.254, "close": 0.258, "volume": 155666.2, "close_time": 1769738399999, "quote_volume": 40095.19, "trades": 332, "taker_buy_base": 75437.8, "taker_buy_quote": 19434.5977 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.258, "high": 0.258, "low": 0.254, "close": 0.256, "volume": 110621.3, "close_time": 1769741999999, "quote_volume": 28242.4889, "trades": 166, "taker_buy_base": 30418.9, "taker_buy_quote": 7770.7023 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.256, "high": 0.258, "low": 0.255, "close": 0.256, "volume": 33020.4, "close_time": 1769745599999, "quote_volume": 8469.2191, "trades": 90, "taker_buy_base": 11837.2, "taker_buy_quote": 3033.9685 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.256, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 17846.9, "close_time": 1769749199999, "quote_volume": 4580.6805, "trades": 81, "taker_buy_base": 7457.8, "taker_buy_quote": 1918.557 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.258, "high": 0.258, "low": 0.255, "close": 0.257, "volume": 68274.8, "close_time": 1769752799999, "quote_volume": 17501.3519, "trades": 125, "taker_buy_base": 33844.1, "taker_buy_quote": 8686.9844 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.257, "high": 0.257, "low": 0.253, "close": 0.255, "volume": 50195.8, "close_time": 1769756399999, "quote_volume": 12783.2966, "trades": 113, "taker_buy_base": 24315.9, "taker_buy_quote": 6212.932 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.256, "high": 0.259, "low": 0.255, "close": 0.257, "volume": 16295.7, "close_time": 1769759999999, "quote_volume": 4191.1532, "trades": 73, "taker_buy_base": 12568.5, "taker_buy_quote": 3233.9155 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.258, "high": 0.258, "low": 0.256, "close": 0.258, "volume": 55704.8, "close_time": 1769763599999, "quote_volume": 14353.947, "trades": 107, "taker_buy_base": 47496.0, "taker_buy_quote": 12244.2285 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 31547.7, "close_time": 1769767199999, "quote_volume": 8124.8558, "trades": 95, "taker_buy_base": 26540.5, "taker_buy_quote": 6838.4133 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.257, "high": 0.259, "low": 0.256, "close": 0.257, "volume": 36195.9, "close_time": 1769770799999, "quote_volume": 9314.6043, "trades": 98, "taker_buy_base": 29256.1, "taker_buy_quote": 7531.5482 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.258, "high": 0.26, "low": 0.257, "close": 0.259, "volume": 44920.9, "close_time": 1769774399999, "quote_volume": 11615.9426, "trades": 138, "taker_buy_base": 29947.6, "taker_buy_quote": 7751.4997 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 26532.6, "close_time": 1769777999999, "quote_volume": 6876.6839, "trades": 108, "taker_buy_base": 16703.9, "taker_buy_quote": 4335.7964 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.258, "high": 0.26, "low": 0.257, "close": 0.257, "volume": 21560.6, "close_time": 1769781599999, "quote_volume": 5573.3709, "trades": 95, "taker_buy_base": 13671.9, "taker_buy_quote": 3538.9483 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.257, "high": 0.26, "low": 0.257, "close": 0.26, "volume": 10715.3, "close_time": 1769785199999, "quote_volume": 2774.2922, "trades": 87, "taker_buy_base": 8092.8, "taker_buy_quote": 2097.0469 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.259, "high": 0.261, "low": 0.257, "close": 0.26, "volume": 41035.0, "close_time": 1769788799999, "quote_volume": 10615.6286, "trades": 121, "taker_buy_base": 21238.8, "taker_buy_quote": 5495.572 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.26, "high": 0.261, "low": 0.257, "close": 0.258, "volume": 44600.3, "close_time": 1769792399999, "quote_volume": 11553.3997, "trades": 132, "taker_buy_base": 18652.7, "taker_buy_quote": 4840.6398 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.258, "volume": 40058.4, "close_time": 1769795999999, "quote_volume": 10374.867, "trades": 115, "taker_buy_base": 30302.6, "taker_buy_quote": 7854.7944 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.259, "high": 0.261, "low": 0.256, "close": 0.261, "volume": 82939.9, "close_time": 1769799599999, "quote_volume": 21417.4242, "trades": 394, "taker_buy_base": 64220.4, "taker_buy_quote": 16600.6599 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.261, "high": 0.266, "low": 0.26, "close": 0.264, "volume": 204352.2, "close_time": 1769803199999, "quote_volume": 53828.7546, "trades": 1132, "taker_buy_base": 123203.0, "taker_buy_quote": 32497.0057 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.265, "high": 0.267, "low": 0.263, "close": 0.264, "volume": 194980.8, "close_time": 1769806799999, "quote_volume": 51586.1107, "trades": 1084, "taker_buy_base": 96244.8, "taker_buy_quote": 25499.0716 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.264, "high": 0.266, "low": 0.262, "close": 0.264, "volume": 126053.0, "close_time": 1769810399999, "quote_volume": 33257.4342, "trades": 747, "taker_buy_base": 71999.9, "taker_buy_quote": 19021.4206 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.264, "high": 0.264, "low": 0.261, "close": 0.263, "volume": 30635.3, "close_time": 1769813999999, "quote_volume": 8048.3076, "trades": 549, "taker_buy_base": 13547.5, "taker_buy_quote": 3569.0423 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.263, "volume": 20206.4, "close_time": 1769817599999, "quote_volume": 5294.3814, "trades": 416, "taker_buy_base": 8488.4, "taker_buy_quote": 2228.4571 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.262, "high": 0.265, "low": 0.262, "close": 0.264, "volume": 40044.1, "close_time": 1769821199999, "quote_volume": 10534.7252, "trades": 309, "taker_buy_base": 14041.6, "taker_buy_quote": 3699.4414 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.263, "high": 0.266, "low": 0.263, "close": 0.265, "volume": 37607.6, "close_time": 1769824799999, "quote_volume": 9947.3594, "trades": 364, "taker_buy_base": 22228.3, "taker_buy_quote": 5888.3755 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.265, "volume": 21946.1, "close_time": 1769828399999, "quote_volume": 5803.8386, "trades": 209, "taker_buy_base": 11136.2, "taker_buy_quote": 2951.093 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.265, "volume": 13590.7, "close_time": 1769831999999, "quote_volume": 3592.5902, "trades": 165, "taker_buy_base": 7129.4, "taker_buy_quote": 1887.2398 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 11275.4, "close_time": 1769835599999, "quote_volume": 2982.5607, "trades": 152, "taker_buy_base": 5855.1, "taker_buy_quote": 1551.6015 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 13787.9, "close_time": 1769839199999, "quote_volume": 3640.9674, "trades": 132, "taker_buy_base": 2900.8, "taker_buy_quote": 767.3941 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.264, "high": 0.265, "low": 0.262, "close": 0.263, "volume": 19148.7, "close_time": 1769842799999, "quote_volume": 5052.0802, "trades": 102, "taker_buy_base": 5702.7, "taker_buy_quote": 1505.3903 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.263, "high": 0.264, "low": 0.261, "close": 0.264, "volume": 23306.4, "close_time": 1769846399999, "quote_volume": 6120.24, "trades": 133, "taker_buy_base": 11424.8, "taker_buy_quote": 3001.0039 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.264, "high": 0.264, "low": 0.258, "close": 0.259, "volume": 59020.5, "close_time": 1769849999999, "quote_volume": 15363.0373, "trades": 260, "taker_buy_base": 20797.3, "taker_buy_quote": 5422.8878 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.26, "high": 0.261, "low": 0.258, "close": 0.26, "volume": 42623.5, "close_time": 1769853599999, "quote_volume": 11038.0508, "trades": 371, "taker_buy_base": 21377.3, "taker_buy_quote": 5545.3638 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.259, "high": 0.261, "low": 0.256, "close": 0.26, "volume": 58604.2, "close_time": 1769857199999, "quote_volume": 15146.3933, "trades": 200, "taker_buy_base": 30463.4, "taker_buy_quote": 7881.6156 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.26, "high": 0.31, "low": 0.259, "close": 0.3, "volume": 5030206.8, "close_time": 1769860799999, "quote_volume": 1440117.8495, "trades": 7208, "taker_buy_base": 2938814.5, "taker_buy_quote": 841623.9849 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3, "high": 0.319, "low": 0.285, "close": 0.312, "volume": 4561453.3, "close_time": 1769864399999, "quote_volume": 1388053.1141, "trades": 7582, "taker_buy_base": 2430440.2, "taker_buy_quote": 741384.8271 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.312, "high": 0.369, "low": 0.309, "close": 0.364, "volume": 7804977.1, "close_time": 1769867999999, "quote_volume": 2670973.8045, "trades": 12516, "taker_buy_base": 4329321.7, "taker_buy_quote": 1480220.6328 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.364, "high": 0.392, "low": 0.342, "close": 0.373, "volume": 8561531.8, "close_time": 1769871599999, "quote_volume": 3190969.8226, "trades": 16511, "taker_buy_base": 4382087.1, "taker_buy_quote": 1633588.9779 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.374, "high": 0.375, "low": 0.337, "close": 0.35, "volume": 3476404.7, "close_time": 1769875199999, "quote_volume": 1229192.7939, "trades": 7528, "taker_buy_base": 1706627.0, "taker_buy_quote": 603711.8299 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.35, "high": 0.359, "low": 0.327, "close": 0.354, "volume": 2535302.9, "close_time": 1769878799999, "quote_volume": 877240.6794, "trades": 5368, "taker_buy_base": 1300217.3, "taker_buy_quote": 450831.7001 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.355, "high": 0.368, "low": 0.323, "close": 0.334, "volume": 2270537.0, "close_time": 1769882399999, "quote_volume": 771227.8207, "trades": 5630, "taker_buy_base": 1118465.7, "taker_buy_quote": 380163.612 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.333, "high": 0.339, "low": 0.308, "close": 0.312, "volume": 1548157.0, "close_time": 1769885999999, "quote_volume": 499246.7414, "trades": 3660, "taker_buy_base": 764589.1, "taker_buy_quote": 246587.5314 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.313, "high": 0.335, "low": 0.312, "close": 0.325, "volume": 1352040.5, "close_time": 1769889599999, "quote_volume": 438208.9097, "trades": 2603, "taker_buy_base": 686586.1, "taker_buy_quote": 222785.9811 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.325, "high": 0.358, "low": 0.316, "close": 0.356, "volume": 1910827.6, "close_time": 1769893199999, "quote_volume": 651194.0144, "trades": 4455, "taker_buy_base": 1117193.5, "taker_buy_quote": 381643.7654 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.356, "high": 0.358, "low": 0.325, "close": 0.334, "volume": 1992783.4, "close_time": 1769896799999, "quote_volume": 680637.8791, "trades": 3757, "taker_buy_base": 985659.4, "taker_buy_quote": 336652.7665 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.332, "high": 0.339, "low": 0.315, "close": 0.318, "volume": 837557.2, "close_time": 1769900399999, "quote_volume": 274269.1131, "trades": 2214, "taker_buy_base": 367794.5, "taker_buy_quote": 120788.8318 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.317, "high": 0.321, "low": 0.31, "close": 0.313, "volume": 746098.1, "close_time": 1769903999999, "quote_volume": 234839.4249, "trades": 1749, "taker_buy_base": 387100.9, "taker_buy_quote": 121976.4092 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.315, "high": 0.33, "low": 0.307, "close": 0.311, "volume": 1154140.7, "close_time": 1769907599999, "quote_volume": 366944.0411, "trades": 2728, "taker_buy_base": 628003.2, "taker_buy_quote": 200202.4826 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.31, "high": 0.31, "low": 0.281, "close": 0.281, "volume": 1279669.8, "close_time": 1769911199999, "quote_volume": 375890.1709, "trades": 2621, "taker_buy_base": 596596.4, "taker_buy_quote": 175853.0479 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.282, "high": 0.284, "low": 0.27, "close": 0.277, "volume": 765075.8, "close_time": 1769914799999, "quote_volume": 213023.7658, "trades": 1815, "taker_buy_base": 307482.4, "taker_buy_quote": 85800.6238 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.276, "high": 0.279, "low": 0.266, "close": 0.272, "volume": 506491.4, "close_time": 1769918399999, "quote_volume": 137740.4282, "trades": 1188, "taker_buy_base": 242845.2, "taker_buy_quote": 66147.2289 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.273, "high": 0.287, "low": 0.266, "close": 0.285, "volume": 726509.0, "close_time": 1769921999999, "quote_volume": 200718.5082, "trades": 1655, "taker_buy_base": 390562.5, "taker_buy_quote": 107780.1459 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.284, "high": 0.291, "low": 0.277, "close": 0.282, "volume": 1218249.9, "close_time": 1769925599999, "quote_volume": 345214.8885, "trades": 2290, "taker_buy_base": 599164.5, "taker_buy_quote": 169968.2737 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.283, "high": 0.286, "low": 0.275, "close": 0.285, "volume": 510233.9, "close_time": 1769929199999, "quote_volume": 142871.9713, "trades": 1010, "taker_buy_base": 305534.6, "taker_buy_quote": 85649.2657 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.284, "high": 0.285, "low": 0.269, "close": 0.275, "volume": 720546.0, "close_time": 1769932799999, "quote_volume": 197107.7055, "trades": 1172, "taker_buy_base": 375974.6, "taker_buy_quote": 102801.8403 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.275, "high": 0.281, "low": 0.272, "close": 0.275, "volume": 426877.7, "close_time": 1769936399999, "quote_volume": 117941.3544, "trades": 980, "taker_buy_base": 216186.9, "taker_buy_quote": 59837.6057 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.276, "high": 0.279, "low": 0.271, "close": 0.275, "volume": 477900.1, "close_time": 1769939999999, "quote_volume": 131131.1857, "trades": 875, "taker_buy_base": 270083.6, "taker_buy_quote": 74284.2938 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.275, "high": 0.309, "low": 0.265, "close": 0.297, "volume": 3465689.8, "close_time": 1769943599999, "quote_volume": 997797.5692, "trades": 4791, "taker_buy_base": 1901101.7, "taker_buy_quote": 546843.3752 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.297, "high": 0.298, "low": 0.27, "close": 0.275, "volume": 1597470.6, "close_time": 1769947199999, "quote_volume": 448316.4002, "trades": 2856, "taker_buy_base": 815868.3, "taker_buy_quote": 229060.7164 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.273, "high": 0.278, "low": 0.269, "close": 0.27, "volume": 474709.6, "close_time": 1769950799999, "quote_volume": 129300.8341, "trades": 673, "taker_buy_base": 262489.7, "taker_buy_quote": 71478.5972 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.269, "high": 0.277, "low": 0.267, "close": 0.271, "volume": 642372.7, "close_time": 1769954399999, "quote_volume": 173522.6841, "trades": 864, "taker_buy_base": 355804.7, "taker_buy_quote": 96329.5828 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.271, "high": 0.279, "low": 0.269, "close": 0.274, "volume": 842309.1, "close_time": 1769957999999, "quote_volume": 230457.8548, "trades": 1144, "taker_buy_base": 420894.2, "taker_buy_quote": 115137.0338 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.273, "high": 0.274, "low": 0.263, "close": 0.27, "volume": 470777.4, "close_time": 1769961599999, "quote_volume": 125986.3581, "trades": 717, "taker_buy_base": 241630.8, "taker_buy_quote": 64589.2339 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.27, "high": 0.274, "low": 0.266, "close": 0.272, "volume": 419139.0, "close_time": 1769965199999, "quote_volume": 113023.7791, "trades": 630, "taker_buy_base": 195587.4, "taker_buy_quote": 52815.6249 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.271, "high": 0.275, "low": 0.264, "close": 0.264, "volume": 370384.0, "close_time": 1769968799999, "quote_volume": 99424.61, "trades": 592, "taker_buy_base": 173852.1, "taker_buy_quote": 46704.6712 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.265, "high": 0.272, "low": 0.264, "close": 0.271, "volume": 355796.9, "close_time": 1769972399999, "quote_volume": 95532.8304, "trades": 515, "taker_buy_base": 201436.4, "taker_buy_quote": 54138.5932 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.271, "high": 0.271, "low": 0.265, "close": 0.267, "volume": 433717.5, "close_time": 1769975999999, "quote_volume": 115762.3978, "trades": 512, "taker_buy_base": 267339.2, "taker_buy_quote": 71366.7872 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.267, "high": 0.267, "low": 0.264, "close": 0.266, "volume": 141617.9, "close_time": 1769979599999, "quote_volume": 37542.8481, "trades": 289, "taker_buy_base": 72926.0, "taker_buy_quote": 19330.9709 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.265, "high": 0.268, "low": 0.264, "close": 0.268, "volume": 218770.9, "close_time": 1769983199999, "quote_volume": 58377.9818, "trades": 350, "taker_buy_base": 144935.5, "taker_buy_quote": 38724.4272 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.267, "high": 0.273, "low": 0.265, "close": 0.268, "volume": 191802.5, "close_time": 1769986799999, "quote_volume": 51659.9628, "trades": 374, "taker_buy_base": 90710.9, "taker_buy_quote": 24472.8005 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.267, "high": 0.268, "low": 0.26, "close": 0.262, "volume": 479722.6, "close_time": 1769990399999, "quote_volume": 126544.0206, "trades": 573, "taker_buy_base": 178306.9, "taker_buy_quote": 47084.3738 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.261, "high": 0.267, "low": 0.261, "close": 0.262, "volume": 186850.3, "close_time": 1769993999999, "quote_volume": 49301.1558, "trades": 557, "taker_buy_base": 99818.2, "taker_buy_quote": 26356.8205 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.263, "high": 0.265, "low": 0.259, "close": 0.261, "volume": 224619.1, "close_time": 1769997599999, "quote_volume": 58809.2231, "trades": 351, "taker_buy_base": 78806.9, "taker_buy_quote": 20664.5868 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.261, "high": 0.261, "low": 0.258, "close": 0.258, "volume": 117512.8, "close_time": 1770001199999, "quote_volume": 30507.3028, "trades": 260, "taker_buy_base": 55717.4, "taker_buy_quote": 14466.0708 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.259, "high": 0.259, "low": 0.251, "close": 0.256, "volume": 392193.6, "close_time": 1770004799999, "quote_volume": 99961.7406, "trades": 614, "taker_buy_base": 178398.8, "taker_buy_quote": 45435.5162 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.256, "high": 0.26, "low": 0.254, "close": 0.259, "volume": 164442.1, "close_time": 1770008399999, "quote_volume": 42370.8971, "trades": 338, "taker_buy_base": 97311.2, "taker_buy_quote": 25096.6875 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.259, "high": 0.259, "low": 0.25, "close": 0.253, "volume": 255893.3, "close_time": 1770011999999, "quote_volume": 64891.5901, "trades": 415, "taker_buy_base": 137138.1, "taker_buy_quote": 34712.7471 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.253, "high": 0.255, "low": 0.248, "close": 0.254, "volume": 204053.3, "close_time": 1770015599999, "quote_volume": 51422.5224, "trades": 364, "taker_buy_base": 71254.4, "taker_buy_quote": 17963.8156 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.254, "high": 0.254, "low": 0.249, "close": 0.252, "volume": 228364.4, "close_time": 1770019199999, "quote_volume": 57511.7272, "trades": 314, "taker_buy_base": 122261.6, "taker_buy_quote": 30852.6628 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.252, "high": 0.255, "low": 0.25, "close": 0.252, "volume": 169900.4, "close_time": 1770022799999, "quote_volume": 42904.5422, "trades": 314, "taker_buy_base": 78747.2, "taker_buy_quote": 19938.7748 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.251, "high": 0.255, "low": 0.249, "close": 0.254, "volume": 128066.6, "close_time": 1770026399999, "quote_volume": 32143.8518, "trades": 278, "taker_buy_base": 72335.5, "taker_buy_quote": 18175.4402 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.253, "high": 0.255, "low": 0.25, "close": 0.253, "volume": 114374.6, "close_time": 1770029999999, "quote_volume": 28851.1017, "trades": 375, "taker_buy_base": 54575.9, "taker_buy_quote": 13784.9642 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.253, "high": 0.259, "low": 0.252, "close": 0.254, "volume": 316635.0, "close_time": 1770033599999, "quote_volume": 81046.8081, "trades": 594, "taker_buy_base": 211550.3, "taker_buy_quote": 54142.3735 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.255, "high": 0.26, "low": 0.255, "close": 0.256, "volume": 245887.0, "close_time": 1770037199999, "quote_volume": 63232.5711, "trades": 397, "taker_buy_base": 107440.5, "taker_buy_quote": 27650.6929 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.256, "high": 0.257, "low": 0.253, "close": 0.254, "volume": 145143.9, "close_time": 1770040799999, "quote_volume": 36961.2137, "trades": 249, "taker_buy_base": 68496.2, "taker_buy_quote": 17443.4495 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.254, "high": 0.256, "low": 0.252, "close": 0.253, "volume": 177111.2, "close_time": 1770044399999, "quote_volume": 45025.9564, "trades": 337, "taker_buy_base": 96937.5, "taker_buy_quote": 24679.9022 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.253, "high": 0.258, "low": 0.251, "close": 0.256, "volume": 237012.1, "close_time": 1770047999999, "quote_volume": 60166.3477, "trades": 364, "taker_buy_base": 131421.6, "taker_buy_quote": 33476.1715 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.257, "high": 0.259, "low": 0.255, "close": 0.257, "volume": 112297.5, "close_time": 1770051599999, "quote_volume": 28859.9444, "trades": 265, "taker_buy_base": 42633.8, "taker_buy_quote": 10980.1227 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.256, "high": 0.259, "low": 0.255, "close": 0.258, "volume": 104775.8, "close_time": 1770055199999, "quote_volume": 26964.5813, "trades": 226, "taker_buy_base": 66616.6, "taker_buy_quote": 17154.0893 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.258, "high": 0.259, "low": 0.255, "close": 0.259, "volume": 101044.0, "close_time": 1770058799999, "quote_volume": 25970.4684, "trades": 196, "taker_buy_base": 68957.1, "taker_buy_quote": 17733.6374 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.259, "high": 0.262, "low": 0.256, "close": 0.259, "volume": 157896.2, "close_time": 1770062399999, "quote_volume": 40887.8498, "trades": 293, "taker_buy_base": 102962.6, "taker_buy_quote": 26707.3632 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.258, "high": 0.259, "low": 0.256, "close": 0.257, "volume": 104981.5, "close_time": 1770065999999, "quote_volume": 27053.8662, "trades": 201, "taker_buy_base": 54373.8, "taker_buy_quote": 14033.39 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.257, "high": 0.259, "low": 0.257, "close": 0.258, "volume": 46843.0, "close_time": 1770069599999, "quote_volume": 12088.2153, "trades": 133, "taker_buy_base": 26950.5, "taker_buy_quote": 6964.7932 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.257, "high": 0.259, "low": 0.256, "close": 0.256, "volume": 80738.4, "close_time": 1770073199999, "quote_volume": 20769.9348, "trades": 277, "taker_buy_base": 47286.9, "taker_buy_quote": 12178.9561 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.256, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 25995.1, "close_time": 1770076799999, "quote_volume": 6670.2102, "trades": 215, "taker_buy_base": 8955.2, "taker_buy_quote": 2302.8595 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.256, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 23997.9, "close_time": 1770080399999, "quote_volume": 6166.3498, "trades": 118, "taker_buy_base": 4291.3, "taker_buy_quote": 1105.7326 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.257, "high": 0.259, "low": 0.257, "close": 0.259, "volume": 43036.8, "close_time": 1770083999999, "quote_volume": 11097.9266, "trades": 206, "taker_buy_base": 10513.0, "taker_buy_quote": 2714.117 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.258, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 23126.2, "close_time": 1770087599999, "quote_volume": 5945.1965, "trades": 72, "taker_buy_base": 5219.5, "taker_buy_quote": 1344.8131 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.256, "high": 0.258, "low": 0.255, "close": 0.258, "volume": 58662.1, "close_time": 1770091199999, "quote_volume": 15043.3728, "trades": 134, "taker_buy_base": 41579.1, "taker_buy_quote": 10669.8483 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.257, "high": 0.26, "low": 0.257, "close": 0.258, "volume": 51895.0, "close_time": 1770094799999, "quote_volume": 13407.4591, "trades": 164, "taker_buy_base": 29377.4, "taker_buy_quote": 7603.8316 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.259, "high": 0.259, "low": 0.257, "close": 0.257, "volume": 64060.3, "close_time": 1770098399999, "quote_volume": 16506.388, "trades": 333, "taker_buy_base": 26308.9, "taker_buy_quote": 6790.31 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.256, "high": 0.257, "low": 0.254, "close": 0.255, "volume": 86596.5, "close_time": 1770101999999, "quote_volume": 22092.5579, "trades": 200, "taker_buy_base": 32561.3, "taker_buy_quote": 8318.0274 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.255, "high": 0.256, "low": 0.253, "close": 0.256, "volume": 165948.3, "close_time": 1770105599999, "quote_volume": 42215.1672, "trades": 296, "taker_buy_base": 71366.8, "taker_buy_quote": 18198.8696 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.255, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 51712.4, "close_time": 1770109199999, "quote_volume": 13243.8761, "trades": 371, "taker_buy_base": 25134.2, "taker_buy_quote": 6447.0753 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.256, "high": 0.256, "low": 0.252, "close": 0.253, "volume": 131869.7, "close_time": 1770112799999, "quote_volume": 33466.7296, "trades": 317, "taker_buy_base": 58128.6, "taker_buy_quote": 14788.6288 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.253, "high": 0.258, "low": 0.252, "close": 0.256, "volume": 265652.3, "close_time": 1770116399999, "quote_volume": 67954.4816, "trades": 286, "taker_buy_base": 186166.3, "taker_buy_quote": 47638.6415 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.256, "high": 0.259, "low": 0.254, "close": 0.254, "volume": 175510.3, "close_time": 1770119999999, "quote_volume": 45032.5893, "trades": 258, "taker_buy_base": 90653.0, "taker_buy_quote": 23317.0093 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.254, "high": 0.257, "low": 0.254, "close": 0.256, "volume": 100490.6, "close_time": 1770123599999, "quote_volume": 25660.143, "trades": 187, "taker_buy_base": 43658.6, "taker_buy_quote": 11151.2509 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 52368.3, "close_time": 1770127199999, "quote_volume": 13377.8419, "trades": 123, "taker_buy_base": 8565.3, "taker_buy_quote": 2195.4985 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.256, "high": 0.284, "low": 0.254, "close": 0.282, "volume": 3499627.3, "close_time": 1770130799999, "quote_volume": 959728.3597, "trades": 4318, "taker_buy_base": 2162617.8, "taker_buy_quote": 592785.1728 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.282, "high": 0.288, "low": 0.26, "close": 0.264, "volume": 2128539.6, "close_time": 1770134399999, "quote_volume": 584619.2387, "trades": 3368, "taker_buy_base": 1026411.7, "taker_buy_quote": 282169.7347 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.266, "high": 0.266, "low": 0.253, "close": 0.254, "volume": 563116.4, "close_time": 1770137999999, "quote_volume": 145520.7319, "trades": 1068, "taker_buy_base": 246628.8, "taker_buy_quote": 63793.5139 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.254, "high": 0.255, "low": 0.247, "close": 0.248, "volume": 405772.0, "close_time": 1770141599999, "quote_volume": 101984.0347, "trades": 693, "taker_buy_base": 160531.5, "taker_buy_quote": 40347.1395 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.248, "high": 0.249, "low": 0.242, "close": 0.243, "volume": 231039.5, "close_time": 1770145199999, "quote_volume": 56649.7097, "trades": 490, "taker_buy_base": 152782.7, "taker_buy_quote": 37447.1649 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.243, "high": 0.258, "low": 0.243, "close": 0.254, "volume": 538472.9, "close_time": 1770148799999, "quote_volume": 135318.3024, "trades": 945, "taker_buy_base": 305742.6, "taker_buy_quote": 76879.3199 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.255, "high": 0.258, "low": 0.252, "close": 0.255, "volume": 301058.8, "close_time": 1770152399999, "quote_volume": 76729.0584, "trades": 380, "taker_buy_base": 59909.5, "taker_buy_quote": 15291.9442 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.254, "high": 0.255, "low": 0.25, "close": 0.251, "volume": 219679.8, "close_time": 1770155999999, "quote_volume": 55446.0831, "trades": 370, "taker_buy_base": 78994.5, "taker_buy_quote": 19920.1256 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.251, "high": 0.251, "low": 0.246, "close": 0.248, "volume": 150149.6, "close_time": 1770159599999, "quote_volume": 37289.1195, "trades": 448, "taker_buy_base": 109728.5, "taker_buy_quote": 27261.312 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.247, "high": 0.248, "low": 0.245, "close": 0.246, "volume": 53156.8, "close_time": 1770163199999, "quote_volume": 13084.4854, "trades": 136, "taker_buy_base": 24304.5, "taker_buy_quote": 5993.1055 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.245, "high": 0.248, "low": 0.245, "close": 0.246, "volume": 71644.3, "close_time": 1770166799999, "quote_volume": 17637.3479, "trades": 143, "taker_buy_base": 49833.1, "taker_buy_quote": 12280.1943 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.246, "high": 0.251, "low": 0.246, "close": 0.247, "volume": 114603.3, "close_time": 1770170399999, "quote_volume": 28469.5348, "trades": 215, "taker_buy_base": 67851.4, "taker_buy_quote": 16880.1083 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.246, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 36844.1, "close_time": 1770173999999, "quote_volume": 9109.6949, "trades": 99, "taker_buy_base": 30298.3, "taker_buy_quote": 7494.794 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.246, "high": 0.25, "low": 0.246, "close": 0.248, "volume": 72396.1, "close_time": 1770177599999, "quote_volume": 17968.4149, "trades": 176, "taker_buy_base": 52128.0, "taker_buy_quote": 12940.2089 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.248, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 26054.9, "close_time": 1770181199999, "quote_volume": 6507.3303, "trades": 102, "taker_buy_base": 22712.5, "taker_buy_quote": 5675.2187 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.25, "high": 0.252, "low": 0.249, "close": 0.25, "volume": 105886.3, "close_time": 1770184799999, "quote_volume": 26531.4282, "trades": 368, "taker_buy_base": 74303.5, "taker_buy_quote": 18638.183 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.249, "high": 0.251, "low": 0.248, "close": 0.251, "volume": 113261.8, "close_time": 1770188399999, "quote_volume": 28294.1886, "trades": 267, "taker_buy_base": 73596.9, "taker_buy_quote": 18405.3862 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.251, "high": 0.253, "low": 0.25, "close": 0.253, "volume": 65291.3, "close_time": 1770191999999, "quote_volume": 16456.963, "trades": 228, "taker_buy_base": 40147.3, "taker_buy_quote": 10137.3957 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.253, "high": 0.253, "low": 0.25, "close": 0.25, "volume": 67976.7, "close_time": 1770195599999, "quote_volume": 17095.3832, "trades": 196, "taker_buy_base": 22216.2, "taker_buy_quote": 5599.851 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.251, "high": 0.251, "low": 0.248, "close": 0.25, "volume": 69148.8, "close_time": 1770199199999, "quote_volume": 17254.2268, "trades": 181, "taker_buy_base": 36493.3, "taker_buy_quote": 9113.6048 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.25, "high": 0.252, "low": 0.248, "close": 0.252, "volume": 48867.7, "close_time": 1770202799999, "quote_volume": 12230.3436, "trades": 238, "taker_buy_base": 27329.9, "taker_buy_quote": 6842.4267 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.252, "high": 0.252, "low": 0.248, "close": 0.25, "volume": 63598.3, "close_time": 1770206399999, "quote_volume": 15889.6371, "trades": 224, "taker_buy_base": 35999.8, "taker_buy_quote": 9000.8138 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.25, "volume": 31794.9, "close_time": 1770209999999, "quote_volume": 7916.8463, "trades": 110, "taker_buy_base": 10319.4, "taker_buy_quote": 2572.1385 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.25, "high": 0.277, "low": 0.248, "close": 0.273, "volume": 2111901.6, "close_time": 1770213599999, "quote_volume": 561619.3152, "trades": 2683, "taker_buy_base": 1192054.5, "taker_buy_quote": 316125.6724 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.273, "high": 0.279, "low": 0.251, "close": 0.252, "volume": 940626.4, "close_time": 1770217199999, "quote_volume": 247979.6355, "trades": 1677, "taker_buy_base": 471487.2, "taker_buy_quote": 124688.8408 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.252, "high": 0.255, "low": 0.249, "close": 0.252, "volume": 249965.4, "close_time": 1770220799999, "quote_volume": 62871.6798, "trades": 484, "taker_buy_base": 154307.7, "taker_buy_quote": 38863.3494 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.253, "high": 0.254, "low": 0.245, "close": 0.247, "volume": 369219.9, "close_time": 1770224399999, "quote_volume": 91518.7602, "trades": 576, "taker_buy_base": 153721.6, "taker_buy_quote": 38071.9239 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.248, "high": 0.249, "low": 0.245, "close": 0.248, "volume": 89674.5, "close_time": 1770227999999, "quote_volume": 22089.8897, "trades": 153, "taker_buy_base": 51851.5, "taker_buy_quote": 12789.5382 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.248, "high": 0.251, "low": 0.248, "close": 0.25, "volume": 157892.3, "close_time": 1770231599999, "quote_volume": 39321.9512, "trades": 337, "taker_buy_base": 99500.5, "taker_buy_quote": 24790.5943 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.25, "high": 0.25, "low": 0.246, "close": 0.249, "volume": 153329.4, "close_time": 1770235199999, "quote_volume": 37916.044, "trades": 286, "taker_buy_base": 73258.2, "taker_buy_quote": 18112.7413 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.249, "high": 0.25, "low": 0.247, "close": 0.249, "volume": 117752.7, "close_time": 1770238799999, "quote_volume": 29284.0677, "trades": 310, "taker_buy_base": 75628.0, "taker_buy_quote": 18819.3654 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.249, "high": 0.249, "low": 0.245, "close": 0.246, "volume": 88888.4, "close_time": 1770242399999, "quote_volume": 21951.3216, "trades": 268, "taker_buy_base": 30277.5, "taker_buy_quote": 7491.1348 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.246, "high": 0.249, "low": 0.244, "close": 0.246, "volume": 147451.8, "close_time": 1770245999999, "quote_volume": 36286.5364, "trades": 332, "taker_buy_base": 63057.1, "taker_buy_quote": 15545.4923 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.247, "high": 0.248, "low": 0.245, "close": 0.248, "volume": 15255.9, "close_time": 1770249599999, "quote_volume": 3770.6307, "trades": 46, "taker_buy_base": 9727.2, "taker_buy_quote": 2405.5996 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.248, "high": 0.25, "low": 0.246, "close": 0.248, "volume": 73968.0, "close_time": 1770253199999, "quote_volume": 18377.6728, "trades": 148, "taker_buy_base": 47512.3, "taker_buy_quote": 11813.7567 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.248, "high": 0.257, "low": 0.248, "close": 0.257, "volume": 179520.2, "close_time": 1770256799999, "quote_volume": 45503.8047, "trades": 257, "taker_buy_base": 150829.0, "taker_buy_quote": 38291.0686 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.257, "high": 0.257, "low": 0.251, "close": 0.252, "volume": 237610.1, "close_time": 1770260399999, "quote_volume": 60277.3866, "trades": 360, "taker_buy_base": 103678.2, "taker_buy_quote": 26317.3893 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 46513.0, "close_time": 1770263999999, "quote_volume": 11706.8796, "trades": 119, "taker_buy_base": 15623.9, "taker_buy_quote": 3941.0989 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.251, "high": 0.251, "low": 0.247, "close": 0.247, "volume": 160852.5, "close_time": 1770267599999, "quote_volume": 40064.3981, "trades": 230, "taker_buy_base": 83297.3, "taker_buy_quote": 20767.7931 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.247, "high": 0.248, "low": 0.245, "close": 0.248, "volume": 66691.0, "close_time": 1770271199999, "quote_volume": 16464.1106, "trades": 99, "taker_buy_base": 46517.3, "taker_buy_quote": 11492.9995 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.248, "high": 0.273, "low": 0.246, "close": 0.27, "volume": 1427959.8, "close_time": 1770274799999, "quote_volume": 377908.1759, "trades": 2029, "taker_buy_base": 724473.4, "taker_buy_quote": 191889.3934 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.271, "high": 0.272, "low": 0.248, "close": 0.25, "volume": 782500.3, "close_time": 1770278399999, "quote_volume": 202058.6543, "trades": 1251, "taker_buy_base": 384700.4, "taker_buy_quote": 99494.631 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.25, "high": 0.26, "low": 0.249, "close": 0.253, "volume": 519671.0, "close_time": 1770281999999, "quote_volume": 132577.7281, "trades": 862, "taker_buy_base": 282962.2, "taker_buy_quote": 72230.3517 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.252, "high": 0.256, "low": 0.248, "close": 0.253, "volume": 474278.4, "close_time": 1770285599999, "quote_volume": 119133.9161, "trades": 1044, "taker_buy_base": 148847.0, "taker_buy_quote": 37480.9816 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.253, "high": 0.269, "low": 0.252, "close": 0.255, "volume": 1372106.1, "close_time": 1770289199999, "quote_volume": 358457.2772, "trades": 1999, "taker_buy_base": 766433.3, "taker_buy_quote": 200430.4745 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.256, "high": 0.267, "low": 0.256, "close": 0.26, "volume": 867251.0, "close_time": 1770292799999, "quote_volume": 226804.1154, "trades": 1163, "taker_buy_base": 412402.0, "taker_buy_quote": 107718.2772 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.26, "high": 0.264, "low": 0.255, "close": 0.258, "volume": 668241.4, "close_time": 1770296399999, "quote_volume": 173482.2375, "trades": 941, "taker_buy_base": 317302.9, "taker_buy_quote": 82591.0442 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.258, "high": 0.262, "low": 0.254, "close": 0.254, "volume": 303484.2, "close_time": 1770299999999, "quote_volume": 78286.735, "trades": 555, "taker_buy_base": 147172.8, "taker_buy_quote": 37946.571 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.255, "high": 0.257, "low": 0.25, "close": 0.252, "volume": 411596.2, "close_time": 1770303599999, "quote_volume": 104257.2158, "trades": 697, "taker_buy_base": 175939.6, "taker_buy_quote": 44532.2511 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.252, "high": 0.253, "low": 0.244, "close": 0.245, "volume": 545173.7, "close_time": 1770307199999, "quote_volume": 135013.0765, "trades": 861, "taker_buy_base": 259380.5, "taker_buy_quote": 64125.304 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.245, "high": 0.253, "low": 0.243, "close": 0.251, "volume": 255378.4, "close_time": 1770310799999, "quote_volume": 63309.8271, "trades": 450, "taker_buy_base": 153032.5, "taker_buy_quote": 37877.0722 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.251, "high": 0.251, "low": 0.244, "close": 0.245, "volume": 142765.3, "close_time": 1770314399999, "quote_volume": 35261.6936, "trades": 275, "taker_buy_base": 57427.8, "taker_buy_quote": 14183.8155 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.245, "high": 0.247, "low": 0.242, "close": 0.244, "volume": 139876.9, "close_time": 1770317999999, "quote_volume": 34186.8201, "trades": 242, "taker_buy_base": 71235.2, "taker_buy_quote": 17421.8481 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.244, "high": 0.245, "low": 0.24, "close": 0.241, "volume": 109301.7, "close_time": 1770321599999, "quote_volume": 26481.2584, "trades": 259, "taker_buy_base": 55559.1, "taker_buy_quote": 13479.5817 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.241, "high": 0.242, "low": 0.224, "close": 0.233, "volume": 656747.3, "close_time": 1770325199999, "quote_volume": 152802.3188, "trades": 1161, "taker_buy_base": 334851.5, "taker_buy_quote": 77818.0481 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.234, "high": 0.237, "low": 0.227, "close": 0.23, "volume": 168372.4, "close_time": 1770328799999, "quote_volume": 38834.2998, "trades": 353, "taker_buy_base": 83059.5, "taker_buy_quote": 19150.0661 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.23, "high": 0.231, "low": 0.223, "close": 0.229, "volume": 262406.7, "close_time": 1770332399999, "quote_volume": 59431.123, "trades": 336, "taker_buy_base": 147593.1, "taker_buy_quote": 33386.7887 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.228, "high": 0.231, "low": 0.226, "close": 0.227, "volume": 105860.9, "close_time": 1770335999999, "quote_volume": 24123.7252, "trades": 188, "taker_buy_base": 48325.1, "taker_buy_quote": 11020.8769 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.226, "high": 0.227, "low": 0.214, "close": 0.224, "volume": 517953.7, "close_time": 1770339599999, "quote_volume": 114629.003, "trades": 900, "taker_buy_base": 243608.6, "taker_buy_quote": 53898.5422 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.224, "high": 0.231, "low": 0.224, "close": 0.229, "volume": 233343.4, "close_time": 1770343199999, "quote_volume": 52937.4239, "trades": 373, "taker_buy_base": 138170.6, "taker_buy_quote": 31383.0313 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.228, "high": 0.23, "low": 0.223, "close": 0.225, "volume": 69762.1, "close_time": 1770346799999, "quote_volume": 15732.0738, "trades": 154, "taker_buy_base": 38142.5, "taker_buy_quote": 8603.5808 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.224, "high": 0.226, "low": 0.223, "close": 0.226, "volume": 57711.4, "close_time": 1770350399999, "quote_volume": 12960.4021, "trades": 152, "taker_buy_base": 38506.3, "taker_buy_quote": 8650.0313 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.226, "high": 0.229, "low": 0.225, "close": 0.228, "volume": 85547.3, "close_time": 1770353999999, "quote_volume": 19390.4085, "trades": 162, "taker_buy_base": 58393.6, "taker_buy_quote": 13230.3348 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.228, "high": 0.232, "low": 0.228, "close": 0.231, "volume": 194601.4, "close_time": 1770357599999, "quote_volume": 44857.6491, "trades": 195, "taker_buy_base": 118899.0, "taker_buy_quote": 27389.2091 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.232, "high": 0.233, "low": 0.228, "close": 0.23, "volume": 91572.6, "close_time": 1770361199999, "quote_volume": 21122.1275, "trades": 189, "taker_buy_base": 43881.9, "taker_buy_quote": 10108.9319 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.229, "high": 0.23, "low": 0.227, "close": 0.23, "volume": 99378.8, "close_time": 1770364799999, "quote_volume": 22726.5072, "trades": 238, "taker_buy_base": 77739.0, "taker_buy_quote": 17781.9273 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 36815.0, "close_time": 1770368399999, "quote_volume": 8470.691, "trades": 167, "taker_buy_base": 18482.0, "taker_buy_quote": 4257.8362 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.231, "high": 0.233, "low": 0.229, "close": 0.232, "volume": 87704.5, "close_time": 1770371999999, "quote_volume": 20244.0078, "trades": 227, "taker_buy_base": 41423.5, "taker_buy_quote": 9574.742 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.232, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 76877.1, "close_time": 1770375599999, "quote_volume": 17899.3474, "trades": 207, "taker_buy_base": 36484.1, "taker_buy_quote": 8499.2147 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.232, "high": 0.237, "low": 0.232, "close": 0.236, "volume": 92747.5, "close_time": 1770379199999, "quote_volume": 21761.3007, "trades": 215, "taker_buy_base": 69589.6, "taker_buy_quote": 16351.2575 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.237, "high": 0.239, "low": 0.233, "close": 0.235, "volume": 282775.0, "close_time": 1770382799999, "quote_volume": 66597.5865, "trades": 467, "taker_buy_base": 156876.4, "taker_buy_quote": 36988.4238 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.234, "high": 0.24, "low": 0.234, "close": 0.239, "volume": 154187.0, "close_time": 1770386399999, "quote_volume": 36604.6224, "trades": 289, "taker_buy_base": 80311.7, "taker_buy_quote": 19050.1543 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.239, "high": 0.24, "low": 0.236, "close": 0.239, "volume": 143326.1, "close_time": 1770389999999, "quote_volume": 34110.0732, "trades": 297, "taker_buy_base": 60027.4, "taker_buy_quote": 14293.6076 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.239, "high": 0.244, "low": 0.237, "close": 0.243, "volume": 294477.5, "close_time": 1770393599999, "quote_volume": 70882.099, "trades": 449, "taker_buy_base": 169391.6, "taker_buy_quote": 40829.652 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.243, "high": 0.245, "low": 0.242, "close": 0.244, "volume": 104373.5, "close_time": 1770397199999, "quote_volume": 25457.9301, "trades": 260, "taker_buy_base": 38598.7, "taker_buy_quote": 9426.5823 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.244, "high": 0.25, "low": 0.244, "close": 0.247, "volume": 225959.7, "close_time": 1770400799999, "quote_volume": 55792.7447, "trades": 343, "taker_buy_base": 114987.3, "taker_buy_quote": 28409.1031 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.247, "high": 0.255, "low": 0.244, "close": 0.248, "volume": 563590.2, "close_time": 1770404399999, "quote_volume": 140286.9146, "trades": 713, "taker_buy_base": 312293.0, "taker_buy_quote": 77946.4691 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.249, "high": 0.252, "low": 0.247, "close": 0.249, "volume": 153363.8, "close_time": 1770407999999, "quote_volume": 38194.1378, "trades": 345, "taker_buy_base": 75883.1, "taker_buy_quote": 18937.2748 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.249, "high": 0.249, "low": 0.246, "close": 0.247, "volume": 113886.5, "close_time": 1770411599999, "quote_volume": 28157.557, "trades": 274, "taker_buy_base": 44116.9, "taker_buy_quote": 10922.2997 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.247, "high": 0.247, "low": 0.244, "close": 0.245, "volume": 102614.9, "close_time": 1770415199999, "quote_volume": 25185.2533, "trades": 221, "taker_buy_base": 39506.3, "taker_buy_quote": 9714.4799 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.245, "high": 0.248, "low": 0.244, "close": 0.248, "volume": 167525.6, "close_time": 1770418799999, "quote_volume": 41085.8463, "trades": 322, "taker_buy_base": 106867.4, "taker_buy_quote": 26208.6097 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.247, "high": 0.248, "low": 0.245, "close": 0.246, "volume": 60271.0, "close_time": 1770422399999, "quote_volume": 14868.1102, "trades": 403, "taker_buy_base": 26170.7, "taker_buy_quote": 6461.6145 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.247, "high": 0.249, "low": 0.246, "close": 0.247, "volume": 125981.0, "close_time": 1770425999999, "quote_volume": 31168.3939, "trades": 492, "taker_buy_base": 83588.2, "taker_buy_quote": 20700.1627 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.246, "high": 0.247, "low": 0.244, "close": 0.245, "volume": 86277.4, "close_time": 1770429599999, "quote_volume": 21124.2929, "trades": 225, "taker_buy_base": 32321.1, "taker_buy_quote": 7927.8369 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 51490.6, "close_time": 1770433199999, "quote_volume": 12620.0871, "trades": 120, "taker_buy_base": 29740.6, "taker_buy_quote": 7292.166 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.245, "high": 0.247, "low": 0.244, "close": 0.246, "volume": 74096.4, "close_time": 1770436799999, "quote_volume": 18161.9526, "trades": 152, "taker_buy_base": 50073.5, "taker_buy_quote": 12280.645 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.246, "high": 0.248, "low": 0.245, "close": 0.248, "volume": 67046.1, "close_time": 1770440399999, "quote_volume": 16514.6082, "trades": 131, "taker_buy_base": 39672.9, "taker_buy_quote": 9783.5217 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.248, "high": 0.252, "low": 0.247, "close": 0.251, "volume": 144832.9, "close_time": 1770443999999, "quote_volume": 36183.6154, "trades": 205, "taker_buy_base": 71364.1, "taker_buy_quote": 17835.859 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.251, "high": 0.252, "low": 0.246, "close": 0.247, "volume": 176040.7, "close_time": 1770447599999, "quote_volume": 43935.2669, "trades": 206, "taker_buy_base": 75927.1, "taker_buy_quote": 18957.1966 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.246, "high": 0.247, "low": 0.242, "close": 0.244, "volume": 121284.6, "close_time": 1770451199999, "quote_volume": 29580.4341, "trades": 170, "taker_buy_base": 64648.9, "taker_buy_quote": 15774.6597 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.244, "high": 0.246, "low": 0.243, "close": 0.246, "volume": 67352.0, "close_time": 1770454799999, "quote_volume": 16476.7079, "trades": 143, "taker_buy_base": 51395.8, "taker_buy_quote": 12579.5826 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 38543.5, "close_time": 1770458399999, "quote_volume": 9494.607, "trades": 108, "taker_buy_base": 28043.6, "taker_buy_quote": 6913.9915 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.245, "high": 0.261, "low": 0.245, "close": 0.251, "volume": 1168338.2, "close_time": 1770461999999, "quote_volume": 298956.9322, "trades": 1654, "taker_buy_base": 587676.7, "taker_buy_quote": 150342.939 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.252, "high": 0.253, "low": 0.245, "close": 0.246, "volume": 342058.2, "close_time": 1770465599999, "quote_volume": 84962.3614, "trades": 411, "taker_buy_base": 128885.2, "taker_buy_quote": 32071.6605 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.247, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 117883.2, "close_time": 1770469199999, "quote_volume": 29211.5197, "trades": 249, "taker_buy_base": 45258.8, "taker_buy_quote": 11224.0814 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.247, "high": 0.25, "low": 0.247, "close": 0.249, "volume": 105435.2, "close_time": 1770472799999, "quote_volume": 26192.7199, "trades": 208, "taker_buy_base": 76118.8, "taker_buy_quote": 18922.9518 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.248, "high": 0.252, "low": 0.248, "close": 0.248, "volume": 223346.6, "close_time": 1770476399999, "quote_volume": 55758.5963, "trades": 399, "taker_buy_base": 126150.8, "taker_buy_quote": 31531.5132 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.248, "high": 0.251, "low": 0.248, "close": 0.249, "volume": 98856.3, "close_time": 1770479999999, "quote_volume": 24636.2056, "trades": 211, "taker_buy_base": 46559.2, "taker_buy_quote": 11612.6223 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.249, "high": 0.25, "low": 0.247, "close": 0.249, "volume": 145928.7, "close_time": 1770483599999, "quote_volume": 36237.3112, "trades": 246, "taker_buy_base": 31639.6, "taker_buy_quote": 7876.0571 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.248, "high": 0.253, "low": 0.248, "close": 0.249, "volume": 199437.6, "close_time": 1770487199999, "quote_volume": 49974.2895, "trades": 316, "taker_buy_base": 95697.5, "taker_buy_quote": 24011.7496 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 100488.6, "close_time": 1770490799999, "quote_volume": 25027.9732, "trades": 198, "taker_buy_base": 27192.7, "taker_buy_quote": 6786.3545 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.249, "high": 0.251, "low": 0.248, "close": 0.25, "volume": 93791.8, "close_time": 1770494399999, "quote_volume": 23407.8881, "trades": 239, "taker_buy_base": 32629.1, "taker_buy_quote": 8161.162 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.25, "high": 0.252, "low": 0.248, "close": 0.252, "volume": 161774.7, "close_time": 1770497999999, "quote_volume": 40462.0434, "trades": 342, "taker_buy_base": 77958.7, "taker_buy_quote": 19537.548 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.251, "high": 0.252, "low": 0.248, "close": 0.248, "volume": 44045.3, "close_time": 1770501599999, "quote_volume": 10997.5514, "trades": 129, "taker_buy_base": 7246.4, "taker_buy_quote": 1818.2506 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.25, "volume": 13094.4, "close_time": 1770505199999, "quote_volume": 3259.7729, "trades": 74, "taker_buy_base": 9027.1, "taker_buy_quote": 2249.8654 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.248, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 14746.1, "close_time": 1770508799999, "quote_volume": 3663.0122, "trades": 66, "taker_buy_base": 4537.6, "taker_buy_quote": 1131.3042 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.249, "high": 0.25, "low": 0.247, "close": 0.248, "volume": 68497.3, "close_time": 1770512399999, "quote_volume": 17032.8655, "trades": 126, "taker_buy_base": 29053.8, "taker_buy_quote": 7230.0649 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 14969.4, "close_time": 1770515999999, "quote_volume": 3716.2466, "trades": 91, "taker_buy_base": 7306.9, "taker_buy_quote": 1816.3618 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.248, "high": 0.249, "low": 0.245, "close": 0.246, "volume": 77810.5, "close_time": 1770519599999, "quote_volume": 19204.1892, "trades": 208, "taker_buy_base": 24810.4, "taker_buy_quote": 6140.8172 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.247, "high": 0.248, "low": 0.245, "close": 0.246, "volume": 63723.4, "close_time": 1770523199999, "quote_volume": 15685.5027, "trades": 153, "taker_buy_base": 33032.6, "taker_buy_quote": 8149.4505 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 28500.0, "close_time": 1770526799999, "quote_volume": 7021.4162, "trades": 94, "taker_buy_base": 23353.5, "taker_buy_quote": 5756.3379 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 9196.1, "close_time": 1770530399999, "quote_volume": 2265.9766, "trades": 63, "taker_buy_base": 3736.0, "taker_buy_quote": 922.792 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.246, "high": 0.246, "low": 0.243, "close": 0.245, "volume": 114666.6, "close_time": 1770533999999, "quote_volume": 28055.6832, "trades": 196, "taker_buy_base": 59741.2, "taker_buy_quote": 14598.1097 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 14775.0, "close_time": 1770537599999, "quote_volume": 3636.8043, "trades": 59, "taker_buy_base": 6714.5, "taker_buy_quote": 1653.9213 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.246, "high": 0.248, "low": 0.244, "close": 0.248, "volume": 95341.7, "close_time": 1770541199999, "quote_volume": 23471.9916, "trades": 130, "taker_buy_base": 20769.2, "taker_buy_quote": 5123.5853 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.249, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 55185.9, "close_time": 1770544799999, "quote_volume": 13663.57, "trades": 93, "taker_buy_base": 23269.3, "taker_buy_quote": 5770.2047 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.248, "high": 0.248, "low": 0.245, "close": 0.247, "volume": 34413.1, "close_time": 1770548399999, "quote_volume": 8477.3618, "trades": 115, "taker_buy_base": 21878.2, "taker_buy_quote": 5390.7351 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 30290.0, "close_time": 1770551999999, "quote_volume": 7485.7851, "trades": 75, "taker_buy_base": 12121.9, "taker_buy_quote": 2998.8265 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 43022.4, "close_time": 1770555599999, "quote_volume": 10627.3889, "trades": 123, "taker_buy_base": 22522.2, "taker_buy_quote": 5569.2391 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.246, "high": 0.248, "low": 0.245, "close": 0.246, "volume": 16544.8, "close_time": 1770559199999, "quote_volume": 4074.1552, "trades": 80, "taker_buy_base": 7013.1, "taker_buy_quote": 1732.6541 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.246, "high": 0.247, "low": 0.243, "close": 0.245, "volume": 226737.4, "close_time": 1770562799999, "quote_volume": 55524.0889, "trades": 267, "taker_buy_base": 120417.8, "taker_buy_quote": 29491.8944 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.245, "high": 0.247, "low": 0.242, "close": 0.243, "volume": 170259.7, "close_time": 1770566399999, "quote_volume": 41634.2303, "trades": 234, "taker_buy_base": 96945.9, "taker_buy_quote": 23727.2601 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.244, "high": 0.245, "low": 0.241, "close": 0.242, "volume": 100997.0, "close_time": 1770569999999, "quote_volume": 24553.1844, "trades": 194, "taker_buy_base": 56675.6, "taker_buy_quote": 13778.9612 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 41550.8, "close_time": 1770573599999, "quote_volume": 10044.546, "trades": 140, "taker_buy_base": 20163.6, "taker_buy_quote": 4881.3239 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.241, "high": 0.244, "low": 0.241, "close": 0.242, "volume": 37747.6, "close_time": 1770577199999, "quote_volume": 9162.3103, "trades": 142, "taker_buy_base": 23173.1, "taker_buy_quote": 5627.7744 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.243, "high": 0.243, "low": 0.241, "close": 0.243, "volume": 30827.1, "close_time": 1770580799999, "quote_volume": 7465.2924, "trades": 118, "taker_buy_base": 11278.1, "taker_buy_quote": 2737.8063 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.243, "high": 0.243, "low": 0.24, "close": 0.241, "volume": 46786.1, "close_time": 1770584399999, "quote_volume": 11269.5586, "trades": 130, "taker_buy_base": 21445.5, "taker_buy_quote": 5172.5074 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.241, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 69709.3, "close_time": 1770587999999, "quote_volume": 16713.5835, "trades": 168, "taker_buy_base": 30194.6, "taker_buy_quote": 7243.055 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.24, "high": 0.242, "low": 0.239, "close": 0.24, "volume": 24199.9, "close_time": 1770591599999, "quote_volume": 5813.0589, "trades": 121, "taker_buy_base": 18340.0, "taker_buy_quote": 4409.5408 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.24, "high": 0.243, "low": 0.239, "close": 0.24, "volume": 44143.4, "close_time": 1770595199999, "quote_volume": 10623.7653, "trades": 181, "taker_buy_base": 22467.5, "taker_buy_quote": 5403.5047 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 21643.7, "close_time": 1770598799999, "quote_volume": 5175.0797, "trades": 69, "taker_buy_base": 15541.1, "taker_buy_quote": 3716.5583 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 25805.6, "close_time": 1770602399999, "quote_volume": 6158.2563, "trades": 136, "taker_buy_base": 10627.6, "taker_buy_quote": 2542.2917 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 94498.8, "close_time": 1770605999999, "quote_volume": 22506.0007, "trades": 163, "taker_buy_base": 61096.7, "taker_buy_quote": 14556.3009 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.238, "high": 0.239, "low": 0.235, "close": 0.239, "volume": 164035.6, "close_time": 1770609599999, "quote_volume": 38747.7618, "trades": 253, "taker_buy_base": 66117.1, "taker_buy_quote": 15627.6857 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.239, "high": 0.239, "low": 0.237, "close": 0.239, "volume": 28573.4, "close_time": 1770613199999, "quote_volume": 6809.1257, "trades": 141, "taker_buy_base": 14216.1, "taker_buy_quote": 3391.9441 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 21646.7, "close_time": 1770616799999, "quote_volume": 5178.9354, "trades": 118, "taker_buy_base": 16651.2, "taker_buy_quote": 3987.642 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 22319.6, "close_time": 1770620399999, "quote_volume": 5327.3889, "trades": 296, "taker_buy_base": 12575.8, "taker_buy_quote": 3007.0383 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.241, "volume": 90254.7, "close_time": 1770623999999, "quote_volume": 21673.4791, "trades": 278, "taker_buy_base": 51386.2, "taker_buy_quote": 12357.0476 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.24, "high": 0.241, "low": 0.224, "close": 0.234, "volume": 748742.6, "close_time": 1770627599999, "quote_volume": 173994.8397, "trades": 1477, "taker_buy_base": 279532.9, "taker_buy_quote": 65040.2827 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.234, "high": 0.235, "low": 0.232, "close": 0.232, "volume": 99506.6, "close_time": 1770631199999, "quote_volume": 23218.3131, "trades": 253, "taker_buy_base": 40962.7, "taker_buy_quote": 9569.0062 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.233, "high": 0.233, "low": 0.228, "close": 0.23, "volume": 154214.5, "close_time": 1770634799999, "quote_volume": 35353.2178, "trades": 263, "taker_buy_base": 97914.6, "taker_buy_quote": 22458.1898 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.23, "high": 0.232, "low": 0.229, "close": 0.231, "volume": 34568.3, "close_time": 1770638399999, "quote_volume": 7975.1144, "trades": 178, "taker_buy_base": 17377.2, "taker_buy_quote": 4015.4591 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.231, "high": 0.234, "low": 0.23, "close": 0.232, "volume": 167216.2, "close_time": 1770641999999, "quote_volume": 38873.2188, "trades": 241, "taker_buy_base": 81325.5, "taker_buy_quote": 18908.7724 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 31627.9, "close_time": 1770645599999, "quote_volume": 7298.6493, "trades": 160, "taker_buy_base": 17856.3, "taker_buy_quote": 4128.3363 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.231, "high": 0.232, "low": 0.229, "close": 0.232, "volume": 83298.4, "close_time": 1770649199999, "quote_volume": 19200.5601, "trades": 195, "taker_buy_base": 45606.9, "taker_buy_quote": 10523.9161 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.231, "high": 0.234, "low": 0.23, "close": 0.233, "volume": 129536.2, "close_time": 1770652799999, "quote_volume": 30110.7392, "trades": 386, "taker_buy_base": 84461.3, "taker_buy_quote": 19655.9671 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.233, "high": 0.234, "low": 0.23, "close": 0.233, "volume": 43661.0, "close_time": 1770656399999, "quote_volume": 10137.9489, "trades": 291, "taker_buy_base": 14113.8, "taker_buy_quote": 3283.6918 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.233, "high": 0.236, "low": 0.232, "close": 0.235, "volume": 64864.8, "close_time": 1770659999999, "quote_volume": 15145.97, "trades": 295, "taker_buy_base": 22047.5, "taker_buy_quote": 5155.5431 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.235, "high": 0.237, "low": 0.234, "close": 0.235, "volume": 113010.0, "close_time": 1770663599999, "quote_volume": 26642.1245, "trades": 254, "taker_buy_base": 59634.7, "taker_buy_quote": 14082.6363 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 35969.9, "close_time": 1770667199999, "quote_volume": 8445.5031, "trades": 176, "taker_buy_base": 27207.8, "taker_buy_quote": 6393.3004 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.236, "volume": 66770.9, "close_time": 1770670799999, "quote_volume": 15709.8683, "trades": 226, "taker_buy_base": 37342.3, "taker_buy_quote": 8791.9265 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.236, "high": 0.237, "low": 0.233, "close": 0.235, "volume": 39858.7, "close_time": 1770674399999, "quote_volume": 9371.9202, "trades": 179, "taker_buy_base": 13457.7, "taker_buy_quote": 3167.678 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.235, "high": 0.238, "low": 0.235, "close": 0.237, "volume": 28574.9, "close_time": 1770677999999, "quote_volume": 6752.0121, "trades": 94, "taker_buy_base": 7567.9, "taker_buy_quote": 1791.488 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.235, "high": 0.237, "low": 0.234, "close": 0.235, "volume": 9434.9, "close_time": 1770681599999, "quote_volume": 2223.2945, "trades": 82, "taker_buy_base": 4560.7, "taker_buy_quote": 1078.064 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 12541.1, "close_time": 1770685199999, "quote_volume": 2941.3717, "trades": 82, "taker_buy_base": 3564.5, "taker_buy_quote": 837.9911 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.235, "high": 0.236, "low": 0.232, "close": 0.234, "volume": 100738.9, "close_time": 1770688799999, "quote_volume": 23496.8937, "trades": 220, "taker_buy_base": 30557.5, "taker_buy_quote": 7146.8319 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 12178.3, "close_time": 1770692399999, "quote_volume": 2838.0232, "trades": 114, "taker_buy_base": 5877.0, "taker_buy_quote": 1373.0091 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.233, "high": 0.233, "low": 0.23, "close": 0.231, "volume": 29715.2, "close_time": 1770695999999, "quote_volume": 6877.8387, "trades": 128, "taker_buy_base": 20127.6, "taker_buy_quote": 4663.5539 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 30662.7, "close_time": 1770699599999, "quote_volume": 7070.4646, "trades": 131, "taker_buy_base": 13548.0, "taker_buy_quote": 3131.2326 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.231, "high": 0.233, "low": 0.23, "close": 0.232, "volume": 63486.6, "close_time": 1770703199999, "quote_volume": 14701.8365, "trades": 182, "taker_buy_base": 34661.9, "taker_buy_quote": 8033.0459 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.232, "high": 0.233, "low": 0.229, "close": 0.23, "volume": 20061.1, "close_time": 1770706799999, "quote_volume": 4635.9662, "trades": 170, "taker_buy_base": 8757.0, "taker_buy_quote": 2026.2528 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.229, "high": 0.232, "low": 0.229, "close": 0.231, "volume": 60033.6, "close_time": 1770710399999, "quote_volume": 13808.0786, "trades": 157, "taker_buy_base": 40850.2, "taker_buy_quote": 9407.195 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.231, "high": 0.246, "low": 0.231, "close": 0.239, "volume": 1115458.4, "close_time": 1770713999999, "quote_volume": 266255.6787, "trades": 1315, "taker_buy_base": 664454.6, "taker_buy_quote": 158728.576 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.239, "high": 0.24, "low": 0.236, "close": 0.237, "volume": 155469.7, "close_time": 1770717599999, "quote_volume": 37006.7495, "trades": 274, "taker_buy_base": 104312.9, "taker_buy_quote": 24863.9112 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.237, "high": 0.244, "low": 0.236, "close": 0.241, "volume": 513729.0, "close_time": 1770721199999, "quote_volume": 123238.3482, "trades": 658, "taker_buy_base": 354676.5, "taker_buy_quote": 85126.1781 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.24, "high": 0.242, "low": 0.236, "close": 0.239, "volume": 266899.3, "close_time": 1770724799999, "quote_volume": 63723.4685, "trades": 431, "taker_buy_base": 137842.8, "taker_buy_quote": 32941.2757 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.238, "high": 0.24, "low": 0.234, "close": 0.238, "volume": 236641.7, "close_time": 1770728399999, "quote_volume": 55919.9944, "trades": 349, "taker_buy_base": 113187.2, "taker_buy_quote": 26780.9934 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.238, "high": 0.24, "low": 0.236, "close": 0.236, "volume": 213775.7, "close_time": 1770731999999, "quote_volume": 50784.3162, "trades": 331, "taker_buy_base": 117318.8, "taker_buy_quote": 27959.0246 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.237, "high": 0.24, "low": 0.235, "close": 0.24, "volume": 229963.3, "close_time": 1770735599999, "quote_volume": 54557.8805, "trades": 348, "taker_buy_base": 150241.0, "taker_buy_quote": 35689.0312 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.24, "high": 0.245, "low": 0.239, "close": 0.241, "volume": 318873.5, "close_time": 1770739199999, "quote_volume": 77196.8428, "trades": 614, "taker_buy_base": 178365.0, "taker_buy_quote": 43240.9925 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.24, "high": 0.243, "low": 0.238, "close": 0.239, "volume": 216167.4, "close_time": 1770742799999, "quote_volume": 51985.9756, "trades": 355, "taker_buy_base": 105012.2, "taker_buy_quote": 25282.3856 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.24, "high": 0.241, "low": 0.238, "close": 0.241, "volume": 125619.7, "close_time": 1770746399999, "quote_volume": 30109.8963, "trades": 459, "taker_buy_base": 73129.4, "taker_buy_quote": 17545.2274 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.24, "high": 0.243, "low": 0.236, "close": 0.236, "volume": 217204.5, "close_time": 1770749999999, "quote_volume": 51967.6777, "trades": 398, "taker_buy_base": 75577.2, "taker_buy_quote": 18092.2613 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.236, "high": 0.239, "low": 0.236, "close": 0.237, "volume": 132303.2, "close_time": 1770753599999, "quote_volume": 31344.0186, "trades": 252, "taker_buy_base": 87037.0, "taker_buy_quote": 20637.7072 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.237, "high": 0.238, "low": 0.236, "close": 0.236, "volume": 47717.5, "close_time": 1770757199999, "quote_volume": 11271.8062, "trades": 146, "taker_buy_base": 12534.5, "taker_buy_quote": 2967.5544 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.236, "high": 0.237, "low": 0.234, "close": 0.235, "volume": 156733.2, "close_time": 1770760799999, "quote_volume": 36857.9519, "trades": 239, "taker_buy_base": 57627.2, "taker_buy_quote": 13575.54 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.236, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 61196.8, "close_time": 1770764399999, "quote_volume": 14348.2753, "trades": 132, "taker_buy_base": 12488.6, "taker_buy_quote": 2935.5809 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 35794.1, "close_time": 1770767999999, "quote_volume": 8387.7673, "trades": 105, "taker_buy_base": 22912.6, "taker_buy_quote": 5376.7232 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 33395.9, "close_time": 1770771599999, "quote_volume": 7809.5035, "trades": 83, "taker_buy_base": 9762.4, "taker_buy_quote": 2285.018 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.234, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 57425.7, "close_time": 1770775199999, "quote_volume": 13370.3732, "trades": 183, "taker_buy_base": 15359.7, "taker_buy_quote": 3584.8269 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.232, "volume": 14749.0, "close_time": 1770778799999, "quote_volume": 3450.837, "trades": 120, "taker_buy_base": 7891.9, "taker_buy_quote": 1848.9881 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.232, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 58643.4, "close_time": 1770782399999, "quote_volume": 13627.6195, "trades": 230, "taker_buy_base": 28631.8, "taker_buy_quote": 6665.1931 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.233, "high": 0.234, "low": 0.23, "close": 0.232, "volume": 78992.1, "close_time": 1770785999999, "quote_volume": 18306.286, "trades": 214, "taker_buy_base": 41512.3, "taker_buy_quote": 9621.4613 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.231, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 41992.3, "close_time": 1770789599999, "quote_volume": 9763.5955, "trades": 136, "taker_buy_base": 33031.9, "taker_buy_quote": 7685.4439 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.232, "high": 0.232, "low": 0.229, "close": 0.229, "volume": 73476.6, "close_time": 1770793199999, "quote_volume": 16951.229, "trades": 225, "taker_buy_base": 47155.4, "taker_buy_quote": 10881.9079 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.229, "high": 0.233, "low": 0.228, "close": 0.232, "volume": 222373.6, "close_time": 1770796799999, "quote_volume": 51213.0051, "trades": 329, "taker_buy_base": 140870.6, "taker_buy_quote": 32502.3008 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.232, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 121751.2, "close_time": 1770800399999, "quote_volume": 28332.4949, "trades": 297, "taker_buy_base": 60513.4, "taker_buy_quote": 14102.4995 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.232, "high": 0.235, "low": 0.231, "close": 0.231, "volume": 60672.7, "close_time": 1770803999999, "quote_volume": 14142.7946, "trades": 140, "taker_buy_base": 20415.9, "taker_buy_quote": 4784.2912 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.232, "high": 0.232, "low": 0.228, "close": 0.23, "volume": 133583.0, "close_time": 1770807599999, "quote_volume": 30678.1926, "trades": 187, "taker_buy_base": 60185.5, "taker_buy_quote": 13837.0128 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 125437.9, "close_time": 1770811199999, "quote_volume": 28893.4633, "trades": 131, "taker_buy_base": 64838.9, "taker_buy_quote": 14949.4658 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.231, "high": 0.232, "low": 0.228, "close": 0.23, "volume": 96919.1, "close_time": 1770814799999, "quote_volume": 22279.8757, "trades": 168, "taker_buy_base": 45271.8, "taker_buy_quote": 10424.1385 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.231, "volume": 48308.2, "close_time": 1770818399999, "quote_volume": 11110.3074, "trades": 160, "taker_buy_base": 35850.5, "taker_buy_quote": 8254.0861 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.231, "high": 0.238, "low": 0.231, "close": 0.231, "volume": 336877.0, "close_time": 1770821999999, "quote_volume": 78976.2851, "trades": 339, "taker_buy_base": 164199.2, "taker_buy_quote": 38498.3124 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.231, "high": 0.235, "low": 0.23, "close": 0.234, "volume": 161639.7, "close_time": 1770825599999, "quote_volume": 37509.7833, "trades": 211, "taker_buy_base": 90292.4, "taker_buy_quote": 20961.6268 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.234, "high": 0.235, "low": 0.23, "close": 0.231, "volume": 83970.0, "close_time": 1770829199999, "quote_volume": 19529.0163, "trades": 126, "taker_buy_base": 46813.1, "taker_buy_quote": 10890.5768 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.231, "high": 0.233, "low": 0.23, "close": 0.233, "volume": 24792.9, "close_time": 1770832799999, "quote_volume": 5752.1185, "trades": 120, "taker_buy_base": 17103.8, "taker_buy_quote": 3964.1319 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 52308.6, "close_time": 1770836399999, "quote_volume": 12141.118, "trades": 169, "taker_buy_base": 17776.9, "taker_buy_quote": 4131.3783 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 48720.5, "close_time": 1770839999999, "quote_volume": 11348.6873, "trades": 132, "taker_buy_base": 23274.2, "taker_buy_quote": 5426.6253 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.234, "volume": 54787.3, "close_time": 1770843599999, "quote_volume": 12778.7744, "trades": 174, "taker_buy_base": 45378.6, "taker_buy_quote": 10590.3227 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.234, "high": 0.236, "low": 0.233, "close": 0.235, "volume": 73550.5, "close_time": 1770847199999, "quote_volume": 17222.4877, "trades": 193, "taker_buy_base": 22384.7, "taker_buy_quote": 5249.4539 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.235, "high": 0.238, "low": 0.233, "close": 0.234, "volume": 267203.6, "close_time": 1770850799999, "quote_volume": 62861.763, "trades": 327, "taker_buy_base": 73035.3, "taker_buy_quote": 17224.869 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 30486.0, "close_time": 1770854399999, "quote_volume": 7118.3922, "trades": 129, "taker_buy_base": 19964.9, "taker_buy_quote": 4669.1007 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.234, "high": 0.236, "low": 0.233, "close": 0.235, "volume": 14946.6, "close_time": 1770857999999, "quote_volume": 3504.6474, "trades": 70, "taker_buy_base": 7752.1, "taker_buy_quote": 1824.5051 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.236, "high": 0.237, "low": 0.235, "close": 0.236, "volume": 15872.2, "close_time": 1770861599999, "quote_volume": 3743.8737, "trades": 136, "taker_buy_base": 6692.1, "taker_buy_quote": 1581.6128 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.236, "high": 0.238, "low": 0.235, "close": 0.237, "volume": 30070.9, "close_time": 1770865199999, "quote_volume": 7116.4187, "trades": 113, "taker_buy_base": 9846.9, "taker_buy_quote": 2328.3597 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.237, "high": 0.238, "low": 0.236, "close": 0.238, "volume": 34551.6, "close_time": 1770868799999, "quote_volume": 8209.9407, "trades": 133, "taker_buy_base": 26635.5, "taker_buy_quote": 6334.1533 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.239, "volume": 37042.2, "close_time": 1770872399999, "quote_volume": 8815.5247, "trades": 134, "taker_buy_base": 27294.2, "taker_buy_quote": 6499.3715 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.239, "high": 0.239, "low": 0.236, "close": 0.238, "volume": 58135.8, "close_time": 1770875999999, "quote_volume": 13797.9784, "trades": 142, "taker_buy_base": 16757.1, "taker_buy_quote": 3978.78 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 31694.9, "close_time": 1770879599999, "quote_volume": 7531.7178, "trades": 133, "taker_buy_base": 20026.5, "taker_buy_quote": 4766.307 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.237, "high": 0.239, "low": 0.237, "close": 0.239, "volume": 33467.1, "close_time": 1770883199999, "quote_volume": 7975.7078, "trades": 133, "taker_buy_base": 26926.9, "taker_buy_quote": 6421.8861 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.239, "high": 0.24, "low": 0.236, "close": 0.238, "volume": 62718.0, "close_time": 1770886799999, "quote_volume": 14954.5056, "trades": 215, "taker_buy_base": 18967.0, "taker_buy_quote": 4534.4619 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.238, "high": 0.24, "low": 0.236, "close": 0.238, "volume": 64954.4, "close_time": 1770890399999, "quote_volume": 15464.9138, "trades": 273, "taker_buy_base": 30979.8, "taker_buy_quote": 7384.0726 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.239, "high": 0.241, "low": 0.238, "close": 0.24, "volume": 75185.2, "close_time": 1770893999999, "quote_volume": 18001.2836, "trades": 329, "taker_buy_base": 35088.9, "taker_buy_quote": 8414.5974 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.239, "high": 0.243, "low": 0.239, "close": 0.24, "volume": 132291.3, "close_time": 1770897599999, "quote_volume": 31961.9255, "trades": 248, "taker_buy_base": 78669.8, "taker_buy_quote": 19028.9535 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.24, "high": 0.241, "low": 0.238, "close": 0.239, "volume": 64167.9, "close_time": 1770901199999, "quote_volume": 15362.5571, "trades": 130, "taker_buy_base": 29180.2, "taker_buy_quote": 6999.7533 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.239, "high": 0.239, "low": 0.237, "close": 0.239, "volume": 63402.1, "close_time": 1770904799999, "quote_volume": 15085.0754, "trades": 193, "taker_buy_base": 41125.5, "taker_buy_quote": 9798.2934 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.239, "high": 0.239, "low": 0.236, "close": 0.237, "volume": 42868.0, "close_time": 1770908399999, "quote_volume": 10176.1507, "trades": 156, "taker_buy_base": 28234.4, "taker_buy_quote": 6707.2063 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.237, "high": 0.238, "low": 0.234, "close": 0.236, "volume": 55512.6, "close_time": 1770911999999, "quote_volume": 13102.4004, "trades": 205, "taker_buy_base": 32429.0, "taker_buy_quote": 7653.6372 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.236, "high": 0.237, "low": 0.232, "close": 0.233, "volume": 123447.4, "close_time": 1770915599999, "quote_volume": 28851.7993, "trades": 292, "taker_buy_base": 52986.0, "taker_buy_quote": 12408.8424 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 41396.1, "close_time": 1770919199999, "quote_volume": 9655.6484, "trades": 159, "taker_buy_base": 22400.1, "taker_buy_quote": 5234.0267 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.234, "high": 0.237, "low": 0.233, "close": 0.236, "volume": 97515.2, "close_time": 1770922799999, "quote_volume": 22972.0552, "trades": 232, "taker_buy_base": 51973.4, "taker_buy_quote": 12251.3516 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.236, "high": 0.242, "low": 0.235, "close": 0.239, "volume": 207224.7, "close_time": 1770926399999, "quote_volume": 49469.712, "trades": 541, "taker_buy_base": 114941.9, "taker_buy_quote": 27471.672 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.239, "high": 0.24, "low": 0.235, "close": 0.237, "volume": 184051.1, "close_time": 1770929999999, "quote_volume": 43676.2886, "trades": 425, "taker_buy_base": 73413.3, "taker_buy_quote": 17449.6073 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.237, "high": 0.238, "low": 0.236, "close": 0.237, "volume": 31918.6, "close_time": 1770933599999, "quote_volume": 7569.0084, "trades": 128, "taker_buy_base": 19367.6, "taker_buy_quote": 4597.7708 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.237, "high": 0.242, "low": 0.237, "close": 0.24, "volume": 152702.7, "close_time": 1770937199999, "quote_volume": 36590.0273, "trades": 293, "taker_buy_base": 96473.4, "taker_buy_quote": 23142.0678 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 22555.0, "close_time": 1770940799999, "quote_volume": 5417.8365, "trades": 93, "taker_buy_base": 13126.1, "taker_buy_quote": 3155.0141 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.24, "high": 0.242, "low": 0.238, "close": 0.24, "volume": 54185.9, "close_time": 1770944399999, "quote_volume": 12997.1065, "trades": 159, "taker_buy_base": 21089.7, "taker_buy_quote": 5064.9122 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.239, "volume": 30830.6, "close_time": 1770947999999, "quote_volume": 7404.1127, "trades": 138, "taker_buy_base": 15989.6, "taker_buy_quote": 3844.5116 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.239, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 47246.9, "close_time": 1770951599999, "quote_volume": 11306.5348, "trades": 125, "taker_buy_base": 15760.0, "taker_buy_quote": 3777.6699 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.239, "high": 0.244, "low": 0.239, "close": 0.239, "volume": 79988.3, "close_time": 1770955199999, "quote_volume": 19324.2866, "trades": 214, "taker_buy_base": 44812.2, "taker_buy_quote": 10826.8305 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 21541.0, "close_time": 1770958799999, "quote_volume": 5154.5047, "trades": 88, "taker_buy_base": 15406.4, "taker_buy_quote": 3688.3353 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 54116.4, "close_time": 1770962399999, "quote_volume": 12933.6702, "trades": 163, "taker_buy_base": 26200.5, "taker_buy_quote": 6267.1441 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.239, "high": 0.275, "low": 0.239, "close": 0.258, "volume": 4542344.1, "close_time": 1770965999999, "quote_volume": 1188777.1734, "trades": 5600, "taker_buy_base": 2685430.2, "taker_buy_quote": 701894.0823 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.259, "high": 0.259, "low": 0.239, "close": 0.239, "volume": 1641979.2, "close_time": 1770969599999, "quote_volume": 405526.1763, "trades": 2326, "taker_buy_base": 702431.0, "taker_buy_quote": 173800.6409 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.24, "high": 0.243, "low": 0.235, "close": 0.239, "volume": 885008.5, "close_time": 1770973199999, "quote_volume": 210341.0264, "trades": 1201, "taker_buy_base": 380657.2, "taker_buy_quote": 90668.1861 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.239, "high": 0.241, "low": 0.236, "close": 0.239, "volume": 233370.4, "close_time": 1770976799999, "quote_volume": 55514.0339, "trades": 375, "taker_buy_base": 102419.7, "taker_buy_quote": 24402.2073 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.238, "high": 0.239, "low": 0.234, "close": 0.235, "volume": 393888.0, "close_time": 1770980399999, "quote_volume": 92749.38, "trades": 528, "taker_buy_base": 126953.4, "taker_buy_quote": 29915.2483 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 71244.5, "close_time": 1770983999999, "quote_volume": 16792.3942, "trades": 270, "taker_buy_base": 42818.5, "taker_buy_quote": 10105.166 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.234, "volume": 99656.3, "close_time": 1770987599999, "quote_volume": 23425.4182, "trades": 252, "taker_buy_base": 35405.9, "taker_buy_quote": 8338.0885 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.234, "high": 0.237, "low": 0.233, "close": 0.237, "volume": 121583.7, "close_time": 1770991199999, "quote_volume": 28573.0594, "trades": 330, "taker_buy_base": 61643.3, "taker_buy_quote": 14529.8631 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.237, "high": 0.238, "low": 0.234, "close": 0.235, "volume": 137827.5, "close_time": 1770994799999, "quote_volume": 32474.9093, "trades": 276, "taker_buy_base": 38858.3, "taker_buy_quote": 9163.7484 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.235, "high": 0.239, "low": 0.235, "close": 0.237, "volume": 120749.7, "close_time": 1770998399999, "quote_volume": 28587.6319, "trades": 256, "taker_buy_base": 65087.9, "taker_buy_quote": 15424.1109 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.237, "high": 0.24, "low": 0.236, "close": 0.238, "volume": 54649.7, "close_time": 1771001999999, "quote_volume": 13015.9231, "trades": 215, "taker_buy_base": 30878.5, "taker_buy_quote": 7364.0188 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.238, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 65633.8, "close_time": 1771005599999, "quote_volume": 15662.6749, "trades": 204, "taker_buy_base": 24123.1, "taker_buy_quote": 5766.5206 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.238, "high": 0.244, "low": 0.238, "close": 0.241, "volume": 286526.6, "close_time": 1771009199999, "quote_volume": 69091.5193, "trades": 458, "taker_buy_base": 167854.0, "taker_buy_quote": 40502.727 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.241, "high": 0.241, "low": 0.237, "close": 0.24, "volume": 154093.1, "close_time": 1771012799999, "quote_volume": 36836.2637, "trades": 330, "taker_buy_base": 51177.3, "taker_buy_quote": 12251.2444 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.239, "high": 0.241, "low": 0.238, "close": 0.24, "volume": 141752.6, "close_time": 1771016399999, "quote_volume": 33958.9503, "trades": 273, "taker_buy_base": 53997.3, "taker_buy_quote": 12968.6088 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.239, "high": 0.243, "low": 0.239, "close": 0.241, "volume": 102557.7, "close_time": 1771019999999, "quote_volume": 24737.1048, "trades": 190, "taker_buy_base": 47438.5, "taker_buy_quote": 11440.8247 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.241, "high": 0.243, "low": 0.24, "close": 0.24, "volume": 65316.4, "close_time": 1771023599999, "quote_volume": 15781.6473, "trades": 138, "taker_buy_base": 17198.7, "taker_buy_quote": 4161.6163 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 49913.0, "close_time": 1771027199999, "quote_volume": 11982.324, "trades": 141, "taker_buy_base": 17459.2, "taker_buy_quote": 4194.4945 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.24, "high": 0.242, "low": 0.24, "close": 0.242, "volume": 76311.2, "close_time": 1771030799999, "quote_volume": 18363.9756, "trades": 148, "taker_buy_base": 31276.0, "taker_buy_quote": 7548.2337 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 26253.0, "close_time": 1771034399999, "quote_volume": 6334.7668, "trades": 142, "taker_buy_base": 14919.5, "taker_buy_quote": 3603.3933 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.24, "volume": 23555.9, "close_time": 1771037999999, "quote_volume": 5669.8862, "trades": 139, "taker_buy_base": 5707.6, "taker_buy_quote": 1376.8473 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 19813.2, "close_time": 1771041599999, "quote_volume": 4757.634, "trades": 147, "taker_buy_base": 6922.8, "taker_buy_quote": 1664.8015 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 18181.6, "close_time": 1771045199999, "quote_volume": 4366.0369, "trades": 120, "taker_buy_base": 3711.9, "taker_buy_quote": 894.5679 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 17951.5, "close_time": 1771048799999, "quote_volume": 4321.5929, "trades": 109, "taker_buy_base": 13232.9, "taker_buy_quote": 3189.1289 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 98047.5, "close_time": 1771052399999, "quote_volume": 23677.0904, "trades": 174, "taker_buy_base": 65287.2, "taker_buy_quote": 15783.5799 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 55540.4, "close_time": 1771055999999, "quote_volume": 13412.2434, "trades": 105, "taker_buy_base": 21144.4, "taker_buy_quote": 5116.1167 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 92676.3, "close_time": 1771059599999, "quote_volume": 22318.4015, "trades": 181, "taker_buy_base": 22077.0, "taker_buy_quote": 5322.9872 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.241, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 31607.3, "close_time": 1771063199999, "quote_volume": 7588.4563, "trades": 112, "taker_buy_base": 14572.2, "taker_buy_quote": 3501.5677 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.239, "volume": 30947.5, "close_time": 1771066799999, "quote_volume": 7429.8643, "trades": 97, "taker_buy_base": 13076.0, "taker_buy_quote": 3143.1491 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.239, "high": 0.244, "low": 0.239, "close": 0.243, "volume": 114060.2, "close_time": 1771070399999, "quote_volume": 27642.4682, "trades": 224, "taker_buy_base": 74056.3, "taker_buy_quote": 17947.6055 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.243, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 124129.2, "close_time": 1771073999999, "quote_volume": 30069.8727, "trades": 241, "taker_buy_base": 54815.2, "taker_buy_quote": 13295.3278 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.242, "high": 0.245, "low": 0.241, "close": 0.243, "volume": 52539.1, "close_time": 1771077599999, "quote_volume": 12744.686, "trades": 122, "taker_buy_base": 40017.3, "taker_buy_quote": 9713.5544 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 38734.6, "close_time": 1771081199999, "quote_volume": 9413.0999, "trades": 136, "taker_buy_base": 20535.9, "taker_buy_quote": 4998.3002 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.243, "high": 0.245, "low": 0.242, "close": 0.244, "volume": 151575.5, "close_time": 1771084799999, "quote_volume": 36935.308, "trades": 256, "taker_buy_base": 80214.0, "taker_buy_quote": 19582.0058 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.244, "high": 0.25, "low": 0.244, "close": 0.246, "volume": 450349.8, "close_time": 1771088399999, "quote_volume": 111381.0326, "trades": 697, "taker_buy_base": 247773.9, "taker_buy_quote": 61343.7648 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 77705.4, "close_time": 1771091999999, "quote_volume": 19104.488, "trades": 161, "taker_buy_base": 20888.9, "taker_buy_quote": 5142.5447 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 80287.1, "close_time": 1771095599999, "quote_volume": 19693.733, "trades": 186, "taker_buy_base": 44126.9, "taker_buy_quote": 10834.484 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.245, "high": 0.246, "low": 0.243, "close": 0.245, "volume": 86484.8, "close_time": 1771099199999, "quote_volume": 21108.1152, "trades": 188, "taker_buy_base": 40340.9, "taker_buy_quote": 9851.6231 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 72198.5, "close_time": 1771102799999, "quote_volume": 17686.4575, "trades": 180, "taker_buy_base": 45368.2, "taker_buy_quote": 11118.3511 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 37258.0, "close_time": 1771106399999, "quote_volume": 9158.7865, "trades": 129, "taker_buy_base": 24159.1, "taker_buy_quote": 5944.3232 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 33144.3, "close_time": 1771109999999, "quote_volume": 8148.6794, "trades": 125, "taker_buy_base": 14147.7, "taker_buy_quote": 3486.6299 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.247, "high": 0.247, "low": 0.244, "close": 0.246, "volume": 54096.7, "close_time": 1771113599999, "quote_volume": 13274.296, "trades": 107, "taker_buy_base": 29436.9, "taker_buy_quote": 7223.1233 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 12201.0, "close_time": 1771117199999, "quote_volume": 2988.6652, "trades": 52, "taker_buy_base": 4169.8, "taker_buy_quote": 1023.223 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.246, "high": 0.246, "low": 0.243, "close": 0.244, "volume": 37306.6, "close_time": 1771120799999, "quote_volume": 9097.6432, "trades": 124, "taker_buy_base": 10931.4, "taker_buy_quote": 2674.2405 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.245, "high": 0.249, "low": 0.243, "close": 0.246, "volume": 165458.7, "close_time": 1771124399999, "quote_volume": 40846.8283, "trades": 435, "taker_buy_base": 109552.9, "taker_buy_quote": 27077.5026 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 22917.8, "close_time": 1771127999999, "quote_volume": 5626.2494, "trades": 107, "taker_buy_base": 11388.4, "taker_buy_quote": 2801.5464 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 38008.4, "close_time": 1771131599999, "quote_volume": 9357.0193, "trades": 131, "taker_buy_base": 14747.4, "taker_buy_quote": 3634.8133 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 35065.4, "close_time": 1771135199999, "quote_volume": 8636.9093, "trades": 134, "taker_buy_base": 10820.9, "taker_buy_quote": 2672.7623 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.248, "volume": 33070.2, "close_time": 1771138799999, "quote_volume": 8182.6046, "trades": 109, "taker_buy_base": 29819.6, "taker_buy_quote": 7381.2793 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.247, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 46844.6, "close_time": 1771142399999, "quote_volume": 11603.9426, "trades": 163, "taker_buy_base": 14378.6, "taker_buy_quote": 3564.3708 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.248, "high": 0.248, "low": 0.244, "close": 0.246, "volume": 50453.9, "close_time": 1771145999999, "quote_volume": 12422.9795, "trades": 179, "taker_buy_base": 29679.7, "taker_buy_quote": 7314.8825 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 83144.6, "close_time": 1771149599999, "quote_volume": 20559.3477, "trades": 144, "taker_buy_base": 47324.1, "taker_buy_quote": 11714.6368 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.245, "high": 0.247, "low": 0.244, "close": 0.246, "volume": 16485.4, "close_time": 1771153199999, "quote_volume": 4044.5419, "trades": 80, "taker_buy_base": 7730.0, "taker_buy_quote": 1898.2135 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 36983.4, "close_time": 1771156799999, "quote_volume": 9054.0233, "trades": 125, "taker_buy_base": 19684.1, "taker_buy_quote": 4821.8628 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.244, "high": 0.247, "low": 0.243, "close": 0.243, "volume": 173273.9, "close_time": 1771160399999, "quote_volume": 42473.0854, "trades": 241, "taker_buy_base": 40023.5, "taker_buy_quote": 9798.7159 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.243, "high": 0.258, "low": 0.24, "close": 0.253, "volume": 1044025.6, "close_time": 1771163999999, "quote_volume": 258962.1532, "trades": 1226, "taker_buy_base": 642600.1, "taker_buy_quote": 159492.945 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.253, "high": 0.275, "low": 0.248, "close": 0.255, "volume": 3316513.6, "close_time": 1771167599999, "quote_volume": 864800.1522, "trades": 4185, "taker_buy_base": 1880432.1, "taker_buy_quote": 491522.9698 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.254, "high": 0.257, "low": 0.245, "close": 0.246, "volume": 1182247.2, "close_time": 1771171199999, "quote_volume": 294729.7437, "trades": 1652, "taker_buy_base": 495900.9, "taker_buy_quote": 123884.7874 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.247, "high": 0.247, "low": 0.241, "close": 0.245, "volume": 552726.1, "close_time": 1771174799999, "quote_volume": 134786.3817, "trades": 803, "taker_buy_base": 228242.9, "taker_buy_quote": 55679.67 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.244, "high": 0.246, "low": 0.238, "close": 0.24, "volume": 510993.5, "close_time": 1771178399999, "quote_volume": 123393.358, "trades": 546, "taker_buy_base": 167182.9, "taker_buy_quote": 40502.2016 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.239, "high": 0.246, "low": 0.238, "close": 0.241, "volume": 442120.7, "close_time": 1771181999999, "quote_volume": 107029.7158, "trades": 754, "taker_buy_base": 227493.8, "taker_buy_quote": 55135.9723 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.24, "high": 0.243, "low": 0.239, "close": 0.239, "volume": 202848.5, "close_time": 1771185599999, "quote_volume": 48791.3745, "trades": 380, "taker_buy_base": 83056.5, "taker_buy_quote": 20035.1076 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.239, "high": 0.241, "low": 0.239, "close": 0.239, "volume": 35657.4, "close_time": 1771189199999, "quote_volume": 8540.8908, "trades": 115, "taker_buy_base": 15511.0, "taker_buy_quote": 3723.1046 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.239, "high": 0.244, "low": 0.239, "close": 0.241, "volume": 131720.3, "close_time": 1771192799999, "quote_volume": 31803.9118, "trades": 232, "taker_buy_base": 99617.7, "taker_buy_quote": 24089.5304 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.239, "volume": 59872.1, "close_time": 1771196399999, "quote_volume": 14358.0679, "trades": 172, "taker_buy_base": 9418.5, "taker_buy_quote": 2267.0758 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.239, "high": 0.243, "low": 0.239, "close": 0.241, "volume": 71413.1, "close_time": 1771199999999, "quote_volume": 17153.168, "trades": 175, "taker_buy_base": 20933.6, "taker_buy_quote": 5043.6537 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.242, "volume": 27293.5, "close_time": 1771203599999, "quote_volume": 6577.8628, "trades": 89, "taker_buy_base": 7317.0, "taker_buy_quote": 1766.6542 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.241, "high": 0.243, "low": 0.241, "close": 0.241, "volume": 34952.2, "close_time": 1771207199999, "quote_volume": 8452.47, "trades": 151, "taker_buy_base": 22439.2, "taker_buy_quote": 5433.7817 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.24, "volume": 16328.6, "close_time": 1771210799999, "quote_volume": 3934.3041, "trades": 105, "taker_buy_base": 4492.6, "taker_buy_quote": 1084.0749 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.24, "high": 0.241, "low": 0.238, "close": 0.239, "volume": 186377.6, "close_time": 1771214399999, "quote_volume": 44505.7535, "trades": 174, "taker_buy_base": 41575.2, "taker_buy_quote": 9953.42 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.238, "volume": 72539.4, "close_time": 1771217999999, "quote_volume": 17334.1794, "trades": 138, "taker_buy_base": 12421.5, "taker_buy_quote": 2973.3492 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 27766.2, "close_time": 1771221599999, "quote_volume": 6640.2046, "trades": 122, "taker_buy_base": 19421.4, "taker_buy_quote": 4651.9299 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.239, "high": 0.244, "low": 0.239, "close": 0.243, "volume": 172461.7, "close_time": 1771225199999, "quote_volume": 41767.5055, "trades": 242, "taker_buy_base": 117649.4, "taker_buy_quote": 28477.4689 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.243, "high": 0.244, "low": 0.24, "close": 0.243, "volume": 43287.9, "close_time": 1771228799999, "quote_volume": 10483.7753, "trades": 184, "taker_buy_base": 26775.0, "taker_buy_quote": 6488.7422 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.243, "high": 0.247, "low": 0.242, "close": 0.243, "volume": 162362.6, "close_time": 1771232399999, "quote_volume": 39583.446, "trades": 316, "taker_buy_base": 102442.0, "taker_buy_quote": 25043.6248 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.242, "high": 0.245, "low": 0.242, "close": 0.244, "volume": 93206.7, "close_time": 1771235999999, "quote_volume": 22676.1683, "trades": 217, "taker_buy_base": 55970.2, "taker_buy_quote": 13645.8547 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 80807.2, "close_time": 1771239599999, "quote_volume": 19718.5261, "trades": 155, "taker_buy_base": 31174.9, "taker_buy_quote": 7621.3549 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.243, "high": 0.245, "low": 0.242, "close": 0.243, "volume": 105225.5, "close_time": 1771243199999, "quote_volume": 25642.2392, "trades": 176, "taker_buy_base": 55118.9, "taker_buy_quote": 13447.0367 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.244, "high": 0.247, "low": 0.243, "close": 0.245, "volume": 102259.1, "close_time": 1771246799999, "quote_volume": 25048.803, "trades": 183, "taker_buy_base": 38523.5, "taker_buy_quote": 9457.549 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.246, "high": 0.266, "low": 0.246, "close": 0.247, "volume": 2052792.0, "close_time": 1771250399999, "quote_volume": 523125.3107, "trades": 2316, "taker_buy_base": 1151785.5, "taker_buy_quote": 293109.1093 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.247, "high": 0.247, "low": 0.244, "close": 0.245, "volume": 309839.6, "close_time": 1771253999999, "quote_volume": 75975.3162, "trades": 417, "taker_buy_base": 95403.2, "taker_buy_quote": 23449.4813 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.245, "high": 0.25, "low": 0.243, "close": 0.243, "volume": 533865.8, "close_time": 1771257599999, "quote_volume": 131644.6328, "trades": 584, "taker_buy_base": 321147.1, "taker_buy_quote": 79367.6663 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.244, "high": 0.245, "low": 0.241, "close": 0.242, "volume": 135783.6, "close_time": 1771261199999, "quote_volume": 32960.3237, "trades": 217, "taker_buy_base": 60396.2, "taker_buy_quote": 14692.0905 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.242, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 51858.9, "close_time": 1771264799999, "quote_volume": 12579.908, "trades": 169, "taker_buy_base": 22550.6, "taker_buy_quote": 5480.546 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 94297.7, "close_time": 1771268399999, "quote_volume": 22894.8473, "trades": 157, "taker_buy_base": 43194.6, "taker_buy_quote": 10507.9177 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.242, "high": 0.25, "low": 0.242, "close": 0.246, "volume": 726812.1, "close_time": 1771271999999, "quote_volume": 179201.5538, "trades": 688, "taker_buy_base": 393106.0, "taker_buy_quote": 97015.4525 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.246, "high": 0.246, "low": 0.243, "close": 0.244, "volume": 175329.6, "close_time": 1771275599999, "quote_volume": 42706.9938, "trades": 162, "taker_buy_base": 32894.8, "taker_buy_quote": 8052.861 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 89371.0, "close_time": 1771279199999, "quote_volume": 21963.1464, "trades": 132, "taker_buy_base": 67667.4, "taker_buy_quote": 16632.8143 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 45130.1, "close_time": 1771282799999, "quote_volume": 11098.1462, "trades": 72, "taker_buy_base": 22118.7, "taker_buy_quote": 5446.0136 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.246, "high": 0.248, "low": 0.245, "close": 0.246, "volume": 51877.4, "close_time": 1771286399999, "quote_volume": 12762.6695, "trades": 60, "taker_buy_base": 7093.8, "taker_buy_quote": 1746.5244 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.246, "high": 0.248, "low": 0.245, "close": 0.246, "volume": 92938.2, "close_time": 1771289999999, "quote_volume": 22908.1433, "trades": 92, "taker_buy_base": 53060.4, "taker_buy_quote": 13091.3026 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 18668.4, "close_time": 1771293599999, "quote_volume": 4576.0332, "trades": 59, "taker_buy_base": 2275.2, "taker_buy_quote": 559.6992 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.246, "volume": 43649.1, "close_time": 1771297199999, "quote_volume": 10699.6073, "trades": 100, "taker_buy_base": 22184.4, "taker_buy_quote": 5443.8681 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.246, "volume": 17685.5, "close_time": 1771300799999, "quote_volume": 4346.5065, "trades": 157, "taker_buy_base": 15150.8, "taker_buy_quote": 3726.2193 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 24512.9, "close_time": 1771304399999, "quote_volume": 6019.2389, "trades": 63, "taker_buy_base": 10900.8, "taker_buy_quote": 2681.5968 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.245, "high": 0.246, "low": 0.243, "close": 0.246, "volume": 33552.6, "close_time": 1771307999999, "quote_volume": 8212.0085, "trades": 104, "taker_buy_base": 18780.1, "taker_buy_quote": 4605.8319 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 5836.3, "close_time": 1771311599999, "quote_volume": 1432.6996, "trades": 63, "taker_buy_base": 2806.1, "taker_buy_quote": 690.3006 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 15757.8, "close_time": 1771315199999, "quote_volume": 3879.1404, "trades": 74, "taker_buy_base": 7764.1, "taker_buy_quote": 1913.3396 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.247, "high": 0.247, "low": 0.244, "close": 0.244, "volume": 95851.6, "close_time": 1771318799999, "quote_volume": 23537.5831, "trades": 123, "taker_buy_base": 12875.8, "taker_buy_quote": 3162.722 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.245, "volume": 35651.3, "close_time": 1771322399999, "quote_volume": 8698.4193, "trades": 96, "taker_buy_base": 12355.1, "taker_buy_quote": 3020.434 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.244, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 21567.8, "close_time": 1771325999999, "quote_volume": 5288.9551, "trades": 94, "taker_buy_base": 15336.9, "taker_buy_quote": 3763.1344 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.244, "high": 0.246, "low": 0.242, "close": 0.243, "volume": 79150.9, "close_time": 1771329599999, "quote_volume": 19271.7452, "trades": 140, "taker_buy_base": 31279.6, "taker_buy_quote": 7623.8232 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.243, "high": 0.245, "low": 0.242, "close": 0.243, "volume": 32296.4, "close_time": 1771333199999, "quote_volume": 7862.7949, "trades": 114, "taker_buy_base": 11605.3, "taker_buy_quote": 2831.7464 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.242, "high": 0.245, "low": 0.242, "close": 0.245, "volume": 39740.6, "close_time": 1771336799999, "quote_volume": 9700.3912, "trades": 120, "taker_buy_base": 28233.5, "taker_buy_quote": 6897.4846 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.245, "high": 0.246, "low": 0.241, "close": 0.242, "volume": 51968.4, "close_time": 1771340399999, "quote_volume": 12659.581, "trades": 167, "taker_buy_base": 22547.4, "taker_buy_quote": 5494.0538 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.241, "high": 0.244, "low": 0.241, "close": 0.244, "volume": 35070.4, "close_time": 1771343999999, "quote_volume": 8508.4431, "trades": 105, "taker_buy_base": 24391.3, "taker_buy_quote": 5920.984 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.245, "high": 0.247, "low": 0.244, "close": 0.245, "volume": 46680.8, "close_time": 1771347599999, "quote_volume": 11457.1705, "trades": 138, "taker_buy_base": 22796.6, "taker_buy_quote": 5602.0205 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.243, "volume": 24722.5, "close_time": 1771351199999, "quote_volume": 6014.2326, "trades": 103, "taker_buy_base": 9610.3, "taker_buy_quote": 2340.1959 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.244, "high": 0.246, "low": 0.243, "close": 0.246, "volume": 44391.5, "close_time": 1771354799999, "quote_volume": 10850.2139, "trades": 157, "taker_buy_base": 27302.5, "taker_buy_quote": 6675.7975 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 33963.1, "close_time": 1771358399999, "quote_volume": 8319.1631, "trades": 107, "taker_buy_base": 5586.0, "taker_buy_quote": 1370.7695 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 25303.4, "close_time": 1771361999999, "quote_volume": 6170.0181, "trades": 117, "taker_buy_base": 12007.5, "taker_buy_quote": 2934.0498 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 12269.1, "close_time": 1771365599999, "quote_volume": 2994.3078, "trades": 94, "taker_buy_base": 8342.5, "taker_buy_quote": 2038.3704 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.245, "high": 0.247, "low": 0.244, "close": 0.245, "volume": 39996.2, "close_time": 1771369199999, "quote_volume": 9815.1602, "trades": 137, "taker_buy_base": 13043.9, "taker_buy_quote": 3200.9522 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.246, "volume": 23544.1, "close_time": 1771372799999, "quote_volume": 5782.5394, "trades": 83, "taker_buy_base": 14700.5, "taker_buy_quote": 3616.0628 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 9740.4, "close_time": 1771376399999, "quote_volume": 2389.285, "trades": 71, "taker_buy_base": 2887.0, "taker_buy_quote": 710.202 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 17744.6, "close_time": 1771379999999, "quote_volume": 4338.3065, "trades": 122, "taker_buy_base": 3477.8, "taker_buy_quote": 852.8929 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.245, "high": 0.247, "low": 0.244, "close": 0.247, "volume": 48902.0, "close_time": 1771383599999, "quote_volume": 12024.2297, "trades": 139, "taker_buy_base": 38777.5, "taker_buy_quote": 9535.7998 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.246, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 57839.6, "close_time": 1771387199999, "quote_volume": 14280.9705, "trades": 152, "taker_buy_base": 21812.4, "taker_buy_quote": 5387.8621 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.247, "high": 0.251, "low": 0.246, "close": 0.247, "volume": 106639.8, "close_time": 1771390799999, "quote_volume": 26521.8311, "trades": 159, "taker_buy_base": 73174.8, "taker_buy_quote": 18234.471 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 31389.4, "close_time": 1771394399999, "quote_volume": 7742.4313, "trades": 131, "taker_buy_base": 8079.2, "taker_buy_quote": 1999.8066 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 17988.9, "close_time": 1771397999999, "quote_volume": 4440.9526, "trades": 93, "taker_buy_base": 15030.7, "taker_buy_quote": 3712.5829 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.247, "high": 0.248, "low": 0.245, "close": 0.248, "volume": 35409.6, "close_time": 1771401599999, "quote_volume": 8712.9123, "trades": 147, "taker_buy_base": 13480.4, "taker_buy_quote": 3320.4094 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 48430.6, "close_time": 1771405199999, "quote_volume": 11953.7453, "trades": 115, "taker_buy_base": 12939.7, "taker_buy_quote": 3199.8982 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 7192.2, "close_time": 1771408799999, "quote_volume": 1775.1221, "trades": 90, "taker_buy_base": 5840.9, "taker_buy_quote": 1442.7023 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 11830.6, "close_time": 1771412399999, "quote_volume": 2919.322, "trades": 102, "taker_buy_base": 8994.4, "taker_buy_quote": 2221.6168 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.247, "high": 0.247, "low": 0.244, "close": 0.245, "volume": 97017.2, "close_time": 1771415999999, "quote_volume": 23790.8543, "trades": 130, "taker_buy_base": 41729.1, "taker_buy_quote": 10228.0095 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 30733.2, "close_time": 1771419599999, "quote_volume": 7514.9458, "trades": 124, "taker_buy_base": 9242.3, "taker_buy_quote": 2259.6578 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.243, "volume": 25635.0, "close_time": 1771423199999, "quote_volume": 6256.0273, "trades": 142, "taker_buy_base": 6166.8, "taker_buy_quote": 1509.6657 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.243, "high": 0.246, "low": 0.243, "close": 0.246, "volume": 82057.7, "close_time": 1771426799999, "quote_volume": 20077.1511, "trades": 198, "taker_buy_base": 61948.7, "taker_buy_quote": 15158.2147 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.245, "high": 0.259, "low": 0.245, "close": 0.251, "volume": 1626825.0, "close_time": 1771430399999, "quote_volume": 414249.9916, "trades": 2219, "taker_buy_base": 758478.8, "taker_buy_quote": 193195.2292 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.251, "high": 0.253, "low": 0.246, "close": 0.248, "volume": 368382.6, "close_time": 1771433999999, "quote_volume": 91840.5896, "trades": 499, "taker_buy_base": 155217.7, "taker_buy_quote": 38696.4656 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.249, "high": 0.254, "low": 0.248, "close": 0.252, "volume": 294146.5, "close_time": 1771437599999, "quote_volume": 73994.1199, "trades": 427, "taker_buy_base": 173654.2, "taker_buy_quote": 43646.322 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.252, "high": 0.253, "low": 0.248, "close": 0.25, "volume": 144198.8, "close_time": 1771441199999, "quote_volume": 36220.5025, "trades": 288, "taker_buy_base": 83125.2, "taker_buy_quote": 20912.3933 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.249, "high": 0.252, "low": 0.246, "close": 0.249, "volume": 171564.0, "close_time": 1771444799999, "quote_volume": 42727.7344, "trades": 536, "taker_buy_base": 84217.8, "taker_buy_quote": 20975.0055 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.248, "high": 0.249, "low": 0.245, "close": 0.245, "volume": 161244.0, "close_time": 1771448399999, "quote_volume": 39739.0583, "trades": 396, "taker_buy_base": 72183.5, "taker_buy_quote": 17798.4472 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.246, "high": 0.247, "low": 0.243, "close": 0.244, "volume": 132271.0, "close_time": 1771451999999, "quote_volume": 32426.9856, "trades": 317, "taker_buy_base": 86857.3, "taker_buy_quote": 21303.941 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.244, "high": 0.247, "low": 0.244, "close": 0.247, "volume": 78600.8, "close_time": 1771455599999, "quote_volume": 19274.4791, "trades": 168, "taker_buy_base": 56343.6, "taker_buy_quote": 13835.4672 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.246, "high": 0.248, "low": 0.245, "close": 0.247, "volume": 60868.5, "close_time": 1771459199999, "quote_volume": 14990.4597, "trades": 203, "taker_buy_base": 31996.3, "taker_buy_quote": 7903.9636 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.248, "high": 0.248, "low": 0.244, "close": 0.245, "volume": 73187.5, "close_time": 1771462799999, "quote_volume": 17947.7296, "trades": 155, "taker_buy_base": 19180.9, "taker_buy_quote": 4700.8542 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 19736.4, "close_time": 1771466399999, "quote_volume": 4854.8855, "trades": 109, "taker_buy_base": 11521.6, "taker_buy_quote": 2835.9585 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.246, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 58376.3, "close_time": 1771469999999, "quote_volume": 14409.8319, "trades": 105, "taker_buy_base": 15990.3, "taker_buy_quote": 3950.2924 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.246, "high": 0.248, "low": 0.246, "close": 0.248, "volume": 22327.1, "close_time": 1771473599999, "quote_volume": 5501.6127, "trades": 76, "taker_buy_base": 11652.0, "taker_buy_quote": 2874.7987 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 36001.5, "close_time": 1771477199999, "quote_volume": 8919.4726, "trades": 122, "taker_buy_base": 11781.9, "taker_buy_quote": 2921.9112 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.247, "high": 0.248, "low": 0.245, "close": 0.246, "volume": 54745.1, "close_time": 1771480799999, "quote_volume": 13444.404, "trades": 208, "taker_buy_base": 19088.9, "taker_buy_quote": 4686.2758 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.245, "high": 0.247, "low": 0.244, "close": 0.246, "volume": 33537.5, "close_time": 1771484399999, "quote_volume": 8223.9144, "trades": 150, "taker_buy_base": 10266.6, "taker_buy_quote": 2524.5817 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.245, "high": 0.247, "low": 0.244, "close": 0.244, "volume": 63502.0, "close_time": 1771487999999, "quote_volume": 15563.6842, "trades": 125, "taker_buy_base": 20155.2, "taker_buy_quote": 4947.1187 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.244, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 27848.3, "close_time": 1771491599999, "quote_volume": 6808.8821, "trades": 106, "taker_buy_base": 5183.5, "taker_buy_quote": 1270.393 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 41876.8, "close_time": 1771495199999, "quote_volume": 10229.2001, "trades": 77, "taker_buy_base": 11260.9, "taker_buy_quote": 2758.9205 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 119262.3, "close_time": 1771498799999, "quote_volume": 29123.1697, "trades": 169, "taker_buy_base": 70252.8, "taker_buy_quote": 17181.768 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 31943.2, "close_time": 1771502399999, "quote_volume": 7810.6508, "trades": 77, "taker_buy_base": 14442.1, "taker_buy_quote": 3538.3397 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.244, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 21506.0, "close_time": 1771505999999, "quote_volume": 5259.0587, "trades": 83, "taker_buy_base": 8602.9, "taker_buy_quote": 2107.9821 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.244, "high": 0.245, "low": 0.236, "close": 0.238, "volume": 422717.7, "close_time": 1771509599999, "quote_volume": 101336.8843, "trades": 535, "taker_buy_base": 188683.6, "taker_buy_quote": 45174.8505 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.238, "high": 0.242, "low": 0.238, "close": 0.241, "volume": 120301.0, "close_time": 1771513199999, "quote_volume": 28788.2485, "trades": 171, "taker_buy_base": 86299.0, "taker_buy_quote": 20642.2712 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 7985.9, "close_time": 1771516799999, "quote_volume": 1919.5054, "trades": 56, "taker_buy_base": 2597.3, "taker_buy_quote": 625.9714 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.24, "high": 0.241, "low": 0.237, "close": 0.238, "volume": 211340.3, "close_time": 1771520399999, "quote_volume": 50352.1505, "trades": 212, "taker_buy_base": 101337.4, "taker_buy_quote": 24080.7901 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.238, "high": 0.242, "low": 0.236, "close": 0.24, "volume": 149773.0, "close_time": 1771523999999, "quote_volume": 35788.0079, "trades": 370, "taker_buy_base": 101069.4, "taker_buy_quote": 24143.6471 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.24, "high": 0.246, "low": 0.238, "close": 0.243, "volume": 314170.8, "close_time": 1771527599999, "quote_volume": 76080.2504, "trades": 383, "taker_buy_base": 150891.3, "taker_buy_quote": 36532.2895 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.243, "high": 0.243, "low": 0.24, "close": 0.241, "volume": 32755.3, "close_time": 1771531199999, "quote_volume": 7906.8072, "trades": 93, "taker_buy_base": 8073.1, "taker_buy_quote": 1952.3051 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.241, "high": 0.243, "low": 0.241, "close": 0.243, "volume": 27298.8, "close_time": 1771534799999, "quote_volume": 6603.5088, "trades": 87, "taker_buy_base": 22975.1, "taker_buy_quote": 5557.3168 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.243, "high": 0.245, "low": 0.241, "close": 0.244, "volume": 58368.6, "close_time": 1771538399999, "quote_volume": 14205.349, "trades": 136, "taker_buy_base": 36500.8, "taker_buy_quote": 8885.1105 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.244, "volume": 11777.3, "close_time": 1771541999999, "quote_volume": 2855.2483, "trades": 78, "taker_buy_base": 3644.7, "taker_buy_quote": 885.8674 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.244, "volume": 3315.2, "close_time": 1771545599999, "quote_volume": 807.6776, "trades": 41, "taker_buy_base": 2130.3, "taker_buy_quote": 519.7932 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 5855.1, "close_time": 1771549199999, "quote_volume": 1424.6103, "trades": 48, "taker_buy_base": 2824.4, "taker_buy_quote": 688.5879 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 24971.9, "close_time": 1771552799999, "quote_volume": 6072.8, "trades": 87, "taker_buy_base": 15768.8, "taker_buy_quote": 3836.4467 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 11435.3, "close_time": 1771556399999, "quote_volume": 2783.6074, "trades": 88, "taker_buy_base": 6514.0, "taker_buy_quote": 1587.783 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.244, "volume": 11742.3, "close_time": 1771559999999, "quote_volume": 2855.4912, "trades": 87, "taker_buy_base": 11224.5, "taker_buy_quote": 2729.8504 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 59596.7, "close_time": 1771563599999, "quote_volume": 14428.3042, "trades": 167, "taker_buy_base": 24166.6, "taker_buy_quote": 5853.0714 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.244, "volume": 16751.5, "close_time": 1771567199999, "quote_volume": 4074.4483, "trades": 190, "taker_buy_base": 10035.0, "taker_buy_quote": 2444.4872 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 12721.0, "close_time": 1771570799999, "quote_volume": 3099.3287, "trades": 151, "taker_buy_base": 7248.2, "taker_buy_quote": 1768.5608 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 51147.1, "close_time": 1771574399999, "quote_volume": 12413.6209, "trades": 310, "taker_buy_base": 7709.5, "taker_buy_quote": 1876.1627 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.244, "volume": 49033.4, "close_time": 1771577999999, "quote_volume": 11918.682, "trades": 346, "taker_buy_base": 33867.5, "taker_buy_quote": 8236.5754 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.244, "high": 0.245, "low": 0.242, "close": 0.245, "volume": 80702.5, "close_time": 1771581599999, "quote_volume": 19639.1757, "trades": 493, "taker_buy_base": 30889.5, "taker_buy_quote": 7542.8419 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.243, "volume": 23873.1, "close_time": 1771585199999, "quote_volume": 5816.7015, "trades": 233, "taker_buy_base": 6911.3, "taker_buy_quote": 1688.4053 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 40981.9, "close_time": 1771588799999, "quote_volume": 9975.8199, "trades": 105, "taker_buy_base": 17837.0, "taker_buy_quote": 4351.1413 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 18487.9, "close_time": 1771592399999, "quote_volume": 4479.4936, "trades": 77, "taker_buy_base": 5421.8, "taker_buy_quote": 1317.4974 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 46885.3, "close_time": 1771595999999, "quote_volume": 11380.8996, "trades": 128, "taker_buy_base": 21854.6, "taker_buy_quote": 5310.7303 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 14493.3, "close_time": 1771599599999, "quote_volume": 3514.6431, "trades": 113, "taker_buy_base": 7264.5, "taker_buy_quote": 1765.2735 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.243, "high": 0.248, "low": 0.242, "close": 0.247, "volume": 234355.8, "close_time": 1771603199999, "quote_volume": 57390.7067, "trades": 263, "taker_buy_base": 176314.2, "taker_buy_quote": 43177.5875 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 81051.3, "close_time": 1771606799999, "quote_volume": 19942.4127, "trades": 136, "taker_buy_base": 49232.8, "taker_buy_quote": 12117.1084 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.246, "high": 0.248, "low": 0.244, "close": 0.247, "volume": 53092.5, "close_time": 1771610399999, "quote_volume": 13063.1571, "trades": 115, "taker_buy_base": 19178.6, "taker_buy_quote": 4718.0808 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 42268.3, "close_time": 1771613999999, "quote_volume": 10459.3414, "trades": 123, "taker_buy_base": 19902.9, "taker_buy_quote": 4930.66 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.246, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 25272.0, "close_time": 1771617599999, "quote_volume": 6235.885, "trades": 95, "taker_buy_base": 14169.8, "taker_buy_quote": 3501.1379 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.247, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 34094.1, "close_time": 1771621199999, "quote_volume": 8390.0803, "trades": 92, "taker_buy_base": 14812.8, "taker_buy_quote": 3651.837 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.247, "high": 0.25, "low": 0.246, "close": 0.247, "volume": 81053.1, "close_time": 1771624799999, "quote_volume": 20129.1069, "trades": 164, "taker_buy_base": 56080.2, "taker_buy_quote": 13944.5864 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 15696.6, "close_time": 1771628399999, "quote_volume": 3883.9619, "trades": 67, "taker_buy_base": 6901.7, "taker_buy_quote": 1711.6216 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 33225.4, "close_time": 1771631999999, "quote_volume": 8210.6164, "trades": 75, "taker_buy_base": 23671.4, "taker_buy_quote": 5850.7784 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 41063.2, "close_time": 1771635599999, "quote_volume": 10118.0793, "trades": 69, "taker_buy_base": 9419.8, "taker_buy_quote": 2327.9395 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.248, "volume": 20464.8, "close_time": 1771639199999, "quote_volume": 5056.3123, "trades": 68, "taker_buy_base": 15600.3, "taker_buy_quote": 3854.9859 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 3812.8, "close_time": 1771642799999, "quote_volume": 944.2348, "trades": 58, "taker_buy_base": 2473.2, "taker_buy_quote": 613.3536 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 71359.0, "close_time": 1771646399999, "quote_volume": 17629.0102, "trades": 85, "taker_buy_base": 51484.0, "taker_buy_quote": 12725.7842 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.247, "high": 0.248, "low": 0.245, "close": 0.247, "volume": 85172.6, "close_time": 1771649999999, "quote_volume": 20955.5541, "trades": 100, "taker_buy_base": 25829.7, "taker_buy_quote": 6371.6504 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 21532.9, "close_time": 1771653599999, "quote_volume": 5320.3346, "trades": 82, "taker_buy_base": 15116.2, "taker_buy_quote": 3735.4097 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 15797.7, "close_time": 1771657199999, "quote_volume": 3910.0616, "trades": 69, "taker_buy_base": 9184.2, "taker_buy_quote": 2276.5271 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.248, "high": 0.25, "low": 0.246, "close": 0.25, "volume": 68082.0, "close_time": 1771660799999, "quote_volume": 16900.1958, "trades": 133, "taker_buy_base": 56709.3, "taker_buy_quote": 14077.3703 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.249, "high": 0.25, "low": 0.246, "close": 0.248, "volume": 125799.7, "close_time": 1771664399999, "quote_volume": 31116.138, "trades": 131, "taker_buy_base": 21562.9, "taker_buy_quote": 5346.2409 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.248, "high": 0.25, "low": 0.247, "close": 0.249, "volume": 77168.1, "close_time": 1771667999999, "quote_volume": 19195.9751, "trades": 121, "taker_buy_base": 40938.8, "taker_buy_quote": 10177.3513 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.25, "volume": 17332.3, "close_time": 1771671599999, "quote_volume": 4313.6931, "trades": 120, "taker_buy_base": 13632.7, "taker_buy_quote": 3396.1923 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.25, "high": 0.25, "low": 0.248, "close": 0.248, "volume": 100406.9, "close_time": 1771675199999, "quote_volume": 25012.8504, "trades": 147, "taker_buy_base": 58304.5, "taker_buy_quote": 14532.8371 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.249, "high": 0.249, "low": 0.246, "close": 0.247, "volume": 128491.1, "close_time": 1771678799999, "quote_volume": 31761.9352, "trades": 179, "taker_buy_base": 23587.3, "taker_buy_quote": 5828.8543 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.247, "high": 0.251, "low": 0.247, "close": 0.248, "volume": 203356.6, "close_time": 1771682399999, "quote_volume": 50649.0446, "trades": 200, "taker_buy_base": 128188.2, "taker_buy_quote": 31961.9104 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.249, "high": 0.249, "low": 0.247, "close": 0.247, "volume": 34421.1, "close_time": 1771685999999, "quote_volume": 8538.8093, "trades": 87, "taker_buy_base": 2919.6, "taker_buy_quote": 726.7026 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 55723.7, "close_time": 1771689599999, "quote_volume": 13736.5913, "trades": 82, "taker_buy_base": 3102.5, "taker_buy_quote": 767.5575 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.247, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 46176.1, "close_time": 1771693199999, "quote_volume": 11359.2387, "trades": 129, "taker_buy_base": 30956.8, "taker_buy_quote": 7619.7707 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 59217.7, "close_time": 1771696799999, "quote_volume": 14643.8965, "trades": 164, "taker_buy_base": 45350.6, "taker_buy_quote": 11221.3646 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 71562.4, "close_time": 1771700399999, "quote_volume": 17624.2923, "trades": 130, "taker_buy_base": 21964.3, "taker_buy_quote": 5414.5091 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.247, "volume": 35149.3, "close_time": 1771703999999, "quote_volume": 8705.5668, "trades": 107, "taker_buy_base": 16526.6, "taker_buy_quote": 4098.6908 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.247, "high": 0.248, "low": 0.245, "close": 0.246, "volume": 51656.1, "close_time": 1771707599999, "quote_volume": 12741.7976, "trades": 95, "taker_buy_base": 10286.1, "taker_buy_quote": 2532.9318 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 16551.1, "close_time": 1771711199999, "quote_volume": 4066.0476, "trades": 73, "taker_buy_base": 9553.8, "taker_buy_quote": 2351.022 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.247, "high": 0.247, "low": 0.245, "close": 0.245, "volume": 42707.1, "close_time": 1771714799999, "quote_volume": 10474.2764, "trades": 70, "taker_buy_base": 5833.7, "taker_buy_quote": 1435.2382 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 3070.8, "close_time": 1771718399999, "quote_volume": 754.1096, "trades": 41, "taker_buy_base": 1763.6, "taker_buy_quote": 433.8456 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 42317.3, "close_time": 1771721999999, "quote_volume": 10389.2493, "trades": 102, "taker_buy_base": 22202.4, "taker_buy_quote": 5454.6064 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.244, "high": 0.246, "low": 0.244, "close": 0.246, "volume": 22985.5, "close_time": 1771725599999, "quote_volume": 5629.989, "trades": 69, "taker_buy_base": 7766.1, "taker_buy_quote": 1904.1504 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 26782.2, "close_time": 1771729199999, "quote_volume": 6568.1597, "trades": 90, "taker_buy_base": 12622.5, "taker_buy_quote": 3105.1145 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 7844.4, "close_time": 1771732799999, "quote_volume": 1916.1289, "trades": 74, "taker_buy_base": 3164.4, "taker_buy_quote": 774.5236 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 13284.8, "close_time": 1771736399999, "quote_volume": 3243.7428, "trades": 67, "taker_buy_base": 2251.6, "taker_buy_quote": 551.642 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 7129.3, "close_time": 1771739999999, "quote_volume": 1743.949, "trades": 60, "taker_buy_base": 4399.8, "taker_buy_quote": 1077.951 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 9058.5, "close_time": 1771743599999, "quote_volume": 2212.1727, "trades": 69, "taker_buy_base": 1898.7, "taker_buy_quote": 465.1815 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.245, "volume": 19668.8, "close_time": 1771747199999, "quote_volume": 4791.8746, "trades": 66, "taker_buy_base": 4527.3, "taker_buy_quote": 1106.6277 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 14103.6, "close_time": 1771750799999, "quote_volume": 3445.0802, "trades": 71, "taker_buy_base": 3801.8, "taker_buy_quote": 931.441 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.244, "high": 0.246, "low": 0.243, "close": 0.245, "volume": 30091.9, "close_time": 1771754399999, "quote_volume": 7361.8378, "trades": 115, "taker_buy_base": 12383.0, "taker_buy_quote": 3035.0777 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.246, "high": 0.251, "low": 0.246, "close": 0.246, "volume": 203261.8, "close_time": 1771757999999, "quote_volume": 50424.1895, "trades": 303, "taker_buy_base": 105259.7, "taker_buy_quote": 26160.4707 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.246, "high": 0.248, "low": 0.243, "close": 0.244, "volume": 114335.4, "close_time": 1771761599999, "quote_volume": 28028.5709, "trades": 162, "taker_buy_base": 22842.4, "taker_buy_quote": 5602.1244 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.245, "high": 0.246, "low": 0.243, "close": 0.243, "volume": 42988.0, "close_time": 1771765199999, "quote_volume": 10503.2487, "trades": 95, "taker_buy_base": 17240.3, "taker_buy_quote": 4216.1811 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 12785.4, "close_time": 1771768799999, "quote_volume": 3110.3345, "trades": 84, "taker_buy_base": 3482.3, "taker_buy_quote": 849.6812 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 10456.3, "close_time": 1771772399999, "quote_volume": 2545.0735, "trades": 69, "taker_buy_base": 4192.6, "taker_buy_quote": 1022.9944 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 5735.7, "close_time": 1771775999999, "quote_volume": 1395.2762, "trades": 61, "taker_buy_base": 1501.1, "taker_buy_quote": 366.2684 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 14007.0, "close_time": 1771779599999, "quote_volume": 3406.9912, "trades": 70, "taker_buy_base": 3290.2, "taker_buy_quote": 802.8088 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 70832.6, "close_time": 1771783199999, "quote_volume": 17202.2775, "trades": 100, "taker_buy_base": 7642.4, "taker_buy_quote": 1858.0542 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.243, "high": 0.243, "low": 0.24, "close": 0.24, "volume": 65829.6, "close_time": 1771786799999, "quote_volume": 15872.4136, "trades": 150, "taker_buy_base": 28939.5, "taker_buy_quote": 6984.4207 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.241, "volume": 64042.5, "close_time": 1771790399999, "quote_volume": 15383.8919, "trades": 225, "taker_buy_base": 30690.3, "taker_buy_quote": 7380.5986 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.24, "high": 0.241, "low": 0.238, "close": 0.239, "volume": 109462.7, "close_time": 1771793999999, "quote_volume": 26199.0675, "trades": 142, "taker_buy_base": 53757.7, "taker_buy_quote": 12879.1333 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.239, "high": 0.243, "low": 0.238, "close": 0.242, "volume": 87794.4, "close_time": 1771797599999, "quote_volume": 21104.7259, "trades": 230, "taker_buy_base": 50620.9, "taker_buy_quote": 12179.4103 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.241, "high": 0.243, "low": 0.24, "close": 0.242, "volume": 44904.9, "close_time": 1771801199999, "quote_volume": 10829.0268, "trades": 138, "taker_buy_base": 23827.0, "taker_buy_quote": 5757.0947 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.241, "volume": 10540.4, "close_time": 1771804799999, "quote_volume": 2549.0267, "trades": 66, "taker_buy_base": 4488.5, "taker_buy_quote": 1086.3608 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.241, "high": 0.243, "low": 0.24, "close": 0.24, "volume": 21251.6, "close_time": 1771808399999, "quote_volume": 5127.1168, "trades": 63, "taker_buy_base": 8563.3, "taker_buy_quote": 2070.5466 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.24, "high": 0.24, "low": 0.233, "close": 0.235, "volume": 242917.2, "close_time": 1771811999999, "quote_volume": 57261.9693, "trades": 448, "taker_buy_base": 139701.6, "taker_buy_quote": 32949.0171 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.234, "high": 0.234, "low": 0.23, "close": 0.233, "volume": 161462.6, "close_time": 1771815599999, "quote_volume": 37472.7661, "trades": 393, "taker_buy_base": 61019.4, "taker_buy_quote": 14171.4961 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.232, "volume": 69580.8, "close_time": 1771819199999, "quote_volume": 16142.2772, "trades": 145, "taker_buy_base": 25100.7, "taker_buy_quote": 5827.821 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 33142.0, "close_time": 1771822799999, "quote_volume": 7668.6286, "trades": 110, "taker_buy_base": 19994.2, "taker_buy_quote": 4631.4868 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.232, "high": 0.234, "low": 0.231, "close": 0.234, "volume": 79493.9, "close_time": 1771826399999, "quote_volume": 18549.0628, "trades": 132, "taker_buy_base": 70271.2, "taker_buy_quote": 16405.0512 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 44176.6, "close_time": 1771829999999, "quote_volume": 10354.0535, "trades": 119, "taker_buy_base": 24927.2, "taker_buy_quote": 5845.9309 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 8857.3, "close_time": 1771833599999, "quote_volume": 2077.7303, "trades": 80, "taker_buy_base": 5122.1, "taker_buy_quote": 1203.6935 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 19026.1, "close_time": 1771837199999, "quote_volume": 4448.3056, "trades": 118, "taker_buy_base": 6371.9, "taker_buy_quote": 1493.4434 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.234, "high": 0.236, "low": 0.233, "close": 0.236, "volume": 24178.7, "close_time": 1771840799999, "quote_volume": 5663.4897, "trades": 103, "taker_buy_base": 13133.2, "taker_buy_quote": 3082.7349 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 30012.2, "close_time": 1771844399999, "quote_volume": 7074.5785, "trades": 113, "taker_buy_base": 13779.7, "taker_buy_quote": 3252.0092 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.236, "high": 0.237, "low": 0.234, "close": 0.235, "volume": 17588.1, "close_time": 1771847999999, "quote_volume": 4139.8083, "trades": 118, "taker_buy_base": 10390.9, "taker_buy_quote": 2449.4186 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.235, "high": 0.238, "low": 0.234, "close": 0.237, "volume": 44059.7, "close_time": 1771851599999, "quote_volume": 10412.0523, "trades": 137, "taker_buy_base": 27999.9, "taker_buy_quote": 6618.5475 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.237, "high": 0.237, "low": 0.235, "close": 0.236, "volume": 26103.0, "close_time": 1771855199999, "quote_volume": 6164.7911, "trades": 121, "taker_buy_base": 16934.5, "taker_buy_quote": 4004.3944 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.236, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 59934.9, "close_time": 1771858799999, "quote_volume": 14057.4914, "trades": 119, "taker_buy_base": 23561.8, "taker_buy_quote": 5530.1836 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.235, "high": 0.235, "low": 0.231, "close": 0.233, "volume": 88073.3, "close_time": 1771862399999, "quote_volume": 20503.8334, "trades": 191, "taker_buy_base": 39951.4, "taker_buy_quote": 9321.0363 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 43617.9, "close_time": 1771865999999, "quote_volume": 10135.9856, "trades": 102, "taker_buy_base": 29431.7, "taker_buy_quote": 6840.0066 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.233, "high": 0.234, "low": 0.23, "close": 0.231, "volume": 147027.5, "close_time": 1771869599999, "quote_volume": 34072.3834, "trades": 181, "taker_buy_base": 75035.9, "taker_buy_quote": 17392.585 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.231, "high": 0.231, "low": 0.229, "close": 0.229, "volume": 65596.4, "close_time": 1771873199999, "quote_volume": 15087.6401, "trades": 145, "taker_buy_base": 37573.2, "taker_buy_quote": 8644.0774 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 30726.7, "close_time": 1771876799999, "quote_volume": 7046.6005, "trades": 96, "taker_buy_base": 16991.3, "taker_buy_quote": 3901.1939 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.23, "high": 0.23, "low": 0.228, "close": 0.23, "volume": 31803.1, "close_time": 1771880399999, "quote_volume": 7276.8141, "trades": 117, "taker_buy_base": 14499.6, "taker_buy_quote": 3322.2114 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.23, "high": 0.234, "low": 0.229, "close": 0.232, "volume": 82099.1, "close_time": 1771883999999, "quote_volume": 19014.5159, "trades": 172, "taker_buy_base": 52412.5, "taker_buy_quote": 12148.8338 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.232, "high": 0.238, "low": 0.23, "close": 0.232, "volume": 500601.6, "close_time": 1771887599999, "quote_volume": 117018.377, "trades": 578, "taker_buy_base": 223025.2, "taker_buy_quote": 52136.8848 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.233, "high": 0.236, "low": 0.231, "close": 0.232, "volume": 131273.9, "close_time": 1771891199999, "quote_volume": 30484.1755, "trades": 183, "taker_buy_base": 59713.9, "taker_buy_quote": 13875.8922 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 61765.6, "close_time": 1771894799999, "quote_volume": 14292.1045, "trades": 115, "taker_buy_base": 28821.7, "taker_buy_quote": 6671.195 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.232, "high": 0.232, "low": 0.23, "close": 0.232, "volume": 59814.9, "close_time": 1771898399999, "quote_volume": 13820.5543, "trades": 117, "taker_buy_base": 21696.5, "taker_buy_quote": 5017.3729 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 4362.0, "close_time": 1771901999999, "quote_volume": 1009.5244, "trades": 40, "taker_buy_base": 1902.4, "taker_buy_quote": 441.3568 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 7329.6, "close_time": 1771905599999, "quote_volume": 1690.2049, "trades": 59, "taker_buy_base": 2701.8, "taker_buy_quote": 624.1158 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.229, "volume": 28965.1, "close_time": 1771909199999, "quote_volume": 6664.8962, "trades": 97, "taker_buy_base": 14628.8, "taker_buy_quote": 3368.48 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.229, "high": 0.232, "low": 0.229, "close": 0.23, "volume": 52414.7, "close_time": 1771912799999, "quote_volume": 12038.1494, "trades": 117, "taker_buy_base": 24296.1, "taker_buy_quote": 5582.7826 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.23, "high": 0.23, "low": 0.228, "close": 0.228, "volume": 36797.0, "close_time": 1771916399999, "quote_volume": 8428.5194, "trades": 96, "taker_buy_base": 13554.5, "taker_buy_quote": 3108.9565 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 16116.0, "close_time": 1771919999999, "quote_volume": 3682.7819, "trades": 91, "taker_buy_base": 8333.9, "taker_buy_quote": 1908.4631 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 13316.0, "close_time": 1771923599999, "quote_volume": 3045.3642, "trades": 79, "taker_buy_base": 7883.8, "taker_buy_quote": 1805.3902 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 10327.6, "close_time": 1771927199999, "quote_volume": 2362.1224, "trades": 57, "taker_buy_base": 7429.6, "taker_buy_quote": 1701.3784 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.229, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 46513.2, "close_time": 1771930799999, "quote_volume": 10692.4359, "trades": 90, "taker_buy_base": 25509.4, "taker_buy_quote": 5862.673 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.23, "high": 0.245, "low": 0.23, "close": 0.244, "volume": 638584.8, "close_time": 1771934399999, "quote_volume": 152513.0344, "trades": 1014, "taker_buy_base": 393825.2, "taker_buy_quote": 94187.4846 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.243, "high": 0.244, "low": 0.229, "close": 0.231, "volume": 598456.2, "close_time": 1771937999999, "quote_volume": 140692.2974, "trades": 833, "taker_buy_base": 241067.1, "taker_buy_quote": 56680.3834 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.23, "high": 0.231, "low": 0.228, "close": 0.229, "volume": 87151.3, "close_time": 1771941599999, "quote_volume": 20012.32, "trades": 210, "taker_buy_base": 32370.8, "taker_buy_quote": 7447.2321 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.229, "high": 0.233, "low": 0.229, "close": 0.231, "volume": 58310.4, "close_time": 1771945199999, "quote_volume": 13442.4774, "trades": 275, "taker_buy_base": 36007.5, "taker_buy_quote": 8303.3755 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.232, "high": 0.234, "low": 0.23, "close": 0.231, "volume": 133957.9, "close_time": 1771948799999, "quote_volume": 31046.8993, "trades": 312, "taker_buy_base": 71100.9, "taker_buy_quote": 16477.233 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.231, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 73094.2, "close_time": 1771952399999, "quote_volume": 17030.0952, "trades": 145, "taker_buy_base": 35298.3, "taker_buy_quote": 8225.587 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 21314.8, "close_time": 1771955999999, "quote_volume": 4971.5298, "trades": 93, "taker_buy_base": 9376.5, "taker_buy_quote": 2190.7059 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 49691.7, "close_time": 1771959599999, "quote_volume": 11516.0909, "trades": 134, "taker_buy_base": 11574.8, "taker_buy_quote": 2685.9132 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 40860.3, "close_time": 1771963199999, "quote_volume": 9483.3726, "trades": 87, "taker_buy_base": 21012.3, "taker_buy_quote": 4880.5375 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 36756.7, "close_time": 1771966799999, "quote_volume": 8503.5659, "trades": 392, "taker_buy_base": 9143.6, "taker_buy_quote": 2121.4321 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.231, "high": 0.238, "low": 0.23, "close": 0.233, "volume": 491372.0, "close_time": 1771970399999, "quote_volume": 115544.5701, "trades": 667, "taker_buy_base": 261363.9, "taker_buy_quote": 61510.0519 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 23257.3, "close_time": 1771973999999, "quote_volume": 5421.0456, "trades": 96, "taker_buy_base": 13380.2, "taker_buy_quote": 3122.9571 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 20491.9, "close_time": 1771977599999, "quote_volume": 4754.8365, "trades": 43, "taker_buy_base": 715.7, "taker_buy_quote": 166.7581 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 8897.0, "close_time": 1771981199999, "quote_volume": 2071.4075, "trades": 33, "taker_buy_base": 7303.5, "taker_buy_quote": 1701.7155 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.233, "high": 0.236, "low": 0.232, "close": 0.234, "volume": 113252.6, "close_time": 1771984799999, "quote_volume": 26578.1202, "trades": 159, "taker_buy_base": 52223.9, "taker_buy_quote": 12253.6966 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 18671.9, "close_time": 1771988399999, "quote_volume": 4385.0713, "trades": 68, "taker_buy_base": 8930.7, "taker_buy_quote": 2099.9146 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 15212.1, "close_time": 1771991999999, "quote_volume": 3562.5144, "trades": 64, "taker_buy_base": 8429.3, "taker_buy_quote": 1975.3392 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 7383.0, "close_time": 1771995599999, "quote_volume": 1727.6152, "trades": 55, "taker_buy_base": 1379.7, "taker_buy_quote": 323.4121 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 9735.2, "close_time": 1771999199999, "quote_volume": 2279.6821, "trades": 51, "taker_buy_base": 6874.1, "taker_buy_quote": 1610.4602 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.234, "volume": 19626.9, "close_time": 1772002799999, "quote_volume": 4609.7618, "trades": 61, "taker_buy_base": 14693.9, "taker_buy_quote": 3453.1632 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 72533.4, "close_time": 1772006399999, "quote_volume": 16957.3282, "trades": 106, "taker_buy_base": 18704.4, "taker_buy_quote": 4379.1543 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 9655.4, "close_time": 1772009999999, "quote_volume": 2257.3625, "trades": 77, "taker_buy_base": 3449.5, "taker_buy_quote": 808.1569 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 69213.2, "close_time": 1772013599999, "quote_volume": 16285.9534, "trades": 143, "taker_buy_base": 46431.8, "taker_buy_quote": 10933.8523 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 14696.7, "close_time": 1772017199999, "quote_volume": 3456.8679, "trades": 59, "taker_buy_base": 3143.4, "taker_buy_quote": 741.8424 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.235, "high": 0.238, "low": 0.235, "close": 0.237, "volume": 195074.2, "close_time": 1772020799999, "quote_volume": 46211.1978, "trades": 267, "taker_buy_base": 104761.0, "taker_buy_quote": 24829.6298 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 62917.9, "close_time": 1772024399999, "quote_volume": 14929.7687, "trades": 126, "taker_buy_base": 21602.0, "taker_buy_quote": 5134.9364 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.237, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 64801.3, "close_time": 1772027999999, "quote_volume": 15442.7406, "trades": 109, "taker_buy_base": 26990.3, "taker_buy_quote": 6441.2664 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 36772.3, "close_time": 1772031599999, "quote_volume": 8777.5805, "trades": 98, "taker_buy_base": 11273.3, "taker_buy_quote": 2694.3187 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 79382.3, "close_time": 1772035199999, "quote_volume": 18968.8099, "trades": 135, "taker_buy_base": 63518.1, "taker_buy_quote": 15181.3393 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.239, "high": 0.241, "low": 0.239, "close": 0.241, "volume": 126292.1, "close_time": 1772038799999, "quote_volume": 30316.6591, "trades": 187, "taker_buy_base": 84727.6, "taker_buy_quote": 20337.0298 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.242, "volume": 63044.8, "close_time": 1772042399999, "quote_volume": 15201.7404, "trades": 141, "taker_buy_base": 20999.4, "taker_buy_quote": 5073.2653 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.242, "high": 0.243, "low": 0.239, "close": 0.242, "volume": 309071.1, "close_time": 1772045999999, "quote_volume": 74419.1797, "trades": 359, "taker_buy_base": 152483.6, "taker_buy_quote": 36715.8937 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.242, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 121392.8, "close_time": 1772049599999, "quote_volume": 29287.555, "trades": 162, "taker_buy_base": 45168.8, "taker_buy_quote": 10905.1869 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.241, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 51410.3, "close_time": 1772053199999, "quote_volume": 12422.9471, "trades": 126, "taker_buy_base": 27693.0, "taker_buy_quote": 6686.2212 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.242, "high": 0.245, "low": 0.24, "close": 0.244, "volume": 197660.0, "close_time": 1772056799999, "quote_volume": 47984.8172, "trades": 333, "taker_buy_base": 92431.8, "taker_buy_quote": 22476.2719 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.244, "high": 0.244, "low": 0.24, "close": 0.242, "volume": 123349.0, "close_time": 1772060399999, "quote_volume": 29835.7136, "trades": 176, "taker_buy_base": 64991.4, "taker_buy_quote": 15718.6534 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.242, "high": 0.242, "low": 0.238, "close": 0.239, "volume": 88793.2, "close_time": 1772063999999, "quote_volume": 21266.8543, "trades": 154, "taker_buy_base": 40404.7, "taker_buy_quote": 9697.7414 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.24, "high": 0.242, "low": 0.239, "close": 0.239, "volume": 131414.5, "close_time": 1772067599999, "quote_volume": 31578.3203, "trades": 110, "taker_buy_base": 72045.6, "taker_buy_quote": 17306.4791 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 11116.0, "close_time": 1772071199999, "quote_volume": 2660.2652, "trades": 73, "taker_buy_base": 2686.2, "taker_buy_quote": 644.688 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 46103.6, "close_time": 1772074799999, "quote_volume": 11019.2334, "trades": 98, "taker_buy_base": 23769.5, "taker_buy_quote": 5684.8403 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 5427.0, "close_time": 1772078399999, "quote_volume": 1299.3605, "trades": 49, "taker_buy_base": 2307.5, "taker_buy_quote": 553.8 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 14772.9, "close_time": 1772081999999, "quote_volume": 3535.4593, "trades": 70, "taker_buy_base": 4736.2, "taker_buy_quote": 1136.688 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.238, "volume": 16688.7, "close_time": 1772085599999, "quote_volume": 3978.3658, "trades": 71, "taker_buy_base": 7690.6, "taker_buy_quote": 1832.691 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 13227.9, "close_time": 1772089199999, "quote_volume": 3149.2686, "trades": 56, "taker_buy_base": 9879.9, "taker_buy_quote": 2352.4446 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.239, "high": 0.239, "low": 0.237, "close": 0.237, "volume": 37432.1, "close_time": 1772092799999, "quote_volume": 8906.6884, "trades": 105, "taker_buy_base": 17645.3, "taker_buy_quote": 4200.321 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 9564.9, "close_time": 1772096399999, "quote_volume": 2270.775, "trades": 73, "taker_buy_base": 3893.7, "taker_buy_quote": 926.7006 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.238, "high": 0.241, "low": 0.237, "close": 0.24, "volume": 116699.7, "close_time": 1772099999999, "quote_volume": 28000.1186, "trades": 129, "taker_buy_base": 79945.1, "taker_buy_quote": 19184.66 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 55397.1, "close_time": 1772103599999, "quote_volume": 13309.4922, "trades": 110, "taker_buy_base": 36791.4, "taker_buy_quote": 8844.8789 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.241, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 13300.3, "close_time": 1772107199999, "quote_volume": 3191.4629, "trades": 113, "taker_buy_base": 3054.7, "taker_buy_quote": 734.2994 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.24, "high": 0.24, "low": 0.237, "close": 0.237, "volume": 156381.0, "close_time": 1772110799999, "quote_volume": 37281.355, "trades": 907, "taker_buy_base": 3759.4, "taker_buy_quote": 896.6051 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.237, "high": 0.24, "low": 0.236, "close": 0.236, "volume": 124792.5, "close_time": 1772114399999, "quote_volume": 29715.7871, "trades": 587, "taker_buy_base": 52636.9, "taker_buy_quote": 12540.2038 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.238, "high": 0.239, "low": 0.236, "close": 0.238, "volume": 123570.6, "close_time": 1772117999999, "quote_volume": 29395.8259, "trades": 486, "taker_buy_base": 72412.2, "taker_buy_quote": 17244.053 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.238, "high": 0.239, "low": 0.236, "close": 0.238, "volume": 81035.3, "close_time": 1772121599999, "quote_volume": 19289.9391, "trades": 196, "taker_buy_base": 44472.6, "taker_buy_quote": 10606.5066 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.238, "high": 0.239, "low": 0.232, "close": 0.233, "volume": 190390.4, "close_time": 1772125199999, "quote_volume": 44793.2098, "trades": 549, "taker_buy_base": 58399.5, "taker_buy_quote": 13721.8877 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 49529.3, "close_time": 1772128799999, "quote_volume": 11578.8782, "trades": 333, "taker_buy_base": 22343.1, "taker_buy_quote": 5230.9707 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.234, "high": 0.237, "low": 0.234, "close": 0.236, "volume": 52940.4, "close_time": 1772132399999, "quote_volume": 12474.6522, "trades": 181, "taker_buy_base": 27793.9, "taker_buy_quote": 6551.852 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.236, "high": 0.238, "low": 0.236, "close": 0.236, "volume": 28358.2, "close_time": 1772135999999, "quote_volume": 6712.3939, "trades": 101, "taker_buy_base": 8962.5, "taker_buy_quote": 2124.3788 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.236, "high": 0.255, "low": 0.236, "close": 0.243, "volume": 2290671.9, "close_time": 1772139599999, "quote_volume": 564805.895, "trades": 2863, "taker_buy_base": 1345309.8, "taker_buy_quote": 331444.0517 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.243, "high": 0.243, "low": 0.233, "close": 0.235, "volume": 677653.5, "close_time": 1772143199999, "quote_volume": 160441.7449, "trades": 990, "taker_buy_base": 314510.0, "taker_buy_quote": 74551.2179 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.236, "high": 0.237, "low": 0.235, "close": 0.235, "volume": 74162.0, "close_time": 1772146799999, "quote_volume": 17452.0746, "trades": 121, "taker_buy_base": 20067.8, "taker_buy_quote": 4737.3413 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.235, "high": 0.237, "low": 0.235, "close": 0.236, "volume": 72120.9, "close_time": 1772150399999, "quote_volume": 17010.5288, "trades": 127, "taker_buy_base": 43519.4, "taker_buy_quote": 10284.1025 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.236, "high": 0.237, "low": 0.233, "close": 0.235, "volume": 182462.2, "close_time": 1772153999999, "quote_volume": 42816.9375, "trades": 263, "taker_buy_base": 65028.2, "taker_buy_quote": 15290.4054 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 12929.1, "close_time": 1772157599999, "quote_volume": 3028.7504, "trades": 102, "taker_buy_base": 3341.0, "taker_buy_quote": 785.135 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.236, "volume": 56457.2, "close_time": 1772161199999, "quote_volume": 13249.6136, "trades": 142, "taker_buy_base": 18216.7, "taker_buy_quote": 4286.7577 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 9266.0, "close_time": 1772164799999, "quote_volume": 2180.4762, "trades": 66, "taker_buy_base": 2966.2, "taker_buy_quote": 700.0232 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.235, "high": 0.237, "low": 0.235, "close": 0.237, "volume": 62955.3, "close_time": 1772168399999, "quote_volume": 14867.0917, "trades": 128, "taker_buy_base": 15522.3, "taker_buy_quote": 3673.4307 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.236, "high": 0.237, "low": 0.234, "close": 0.235, "volume": 105769.1, "close_time": 1772171999999, "quote_volume": 24880.5448, "trades": 192, "taker_buy_base": 52053.4, "taker_buy_quote": 12251.9218 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.236, "high": 0.236, "low": 0.234, "close": 0.236, "volume": 29589.8, "close_time": 1772175599999, "quote_volume": 6964.1182, "trades": 115, "taker_buy_base": 23387.9, "taker_buy_quote": 5508.0788 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 23320.1, "close_time": 1772179199999, "quote_volume": 5491.9173, "trades": 117, "taker_buy_base": 11693.8, "taker_buy_quote": 2759.7368 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 57212.6, "close_time": 1772182799999, "quote_volume": 13450.3027, "trades": 124, "taker_buy_base": 5341.7, "taker_buy_quote": 1260.6412 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.235, "high": 0.237, "low": 0.235, "close": 0.235, "volume": 52293.2, "close_time": 1772186399999, "quote_volume": 12339.7191, "trades": 116, "taker_buy_base": 26274.3, "taker_buy_quote": 6203.0268 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.235, "high": 0.237, "low": 0.235, "close": 0.237, "volume": 81082.7, "close_time": 1772189999999, "quote_volume": 19089.859, "trades": 125, "taker_buy_base": 40310.9, "taker_buy_quote": 9496.058 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.236, "high": 0.237, "low": 0.234, "close": 0.234, "volume": 86727.1, "close_time": 1772193599999, "quote_volume": 20409.9717, "trades": 124, "taker_buy_base": 15933.2, "taker_buy_quote": 3751.8613 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 42995.9, "close_time": 1772197199999, "quote_volume": 10073.0151, "trades": 112, "taker_buy_base": 25689.2, "taker_buy_quote": 6023.2473 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 25450.9, "close_time": 1772200799999, "quote_volume": 5963.4811, "trades": 141, "taker_buy_base": 12501.2, "taker_buy_quote": 2933.4437 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 16620.0, "close_time": 1772204399999, "quote_volume": 3899.5239, "trades": 115, "taker_buy_base": 10443.9, "taker_buy_quote": 2454.3165 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 15511.8, "close_time": 1772207999999, "quote_volume": 3633.1113, "trades": 90, "taker_buy_base": 3350.1, "taker_buy_quote": 787.2735 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 36025.4, "close_time": 1772211599999, "quote_volume": 8447.2012, "trades": 80, "taker_buy_base": 17257.6, "taker_buy_quote": 4055.536 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.234, "volume": 55718.0, "close_time": 1772215199999, "quote_volume": 13086.6176, "trades": 107, "taker_buy_base": 11177.9, "taker_buy_quote": 2633.592 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.235, "high": 0.239, "low": 0.234, "close": 0.234, "volume": 166840.1, "close_time": 1772218799999, "quote_volume": 39458.0179, "trades": 190, "taker_buy_base": 88717.2, "taker_buy_quote": 21041.6609 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 17686.5, "close_time": 1772222399999, "quote_volume": 4143.4114, "trades": 83, "taker_buy_base": 4770.4, "taker_buy_quote": 1121.044 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.234, "high": 0.257, "low": 0.234, "close": 0.235, "volume": 3609264.4, "close_time": 1772225999999, "quote_volume": 881136.9192, "trades": 3583, "taker_buy_base": 2004598.9, "taker_buy_quote": 491054.8093 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.235, "high": 0.236, "low": 0.231, "close": 0.234, "volume": 375725.3, "close_time": 1772229599999, "quote_volume": 87825.6864, "trades": 427, "taker_buy_base": 159133.2, "taker_buy_quote": 37223.8563 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.235, "high": 0.235, "low": 0.231, "close": 0.234, "volume": 393793.1, "close_time": 1772233199999, "quote_volume": 91739.8557, "trades": 278, "taker_buy_base": 252576.3, "taker_buy_quote": 58901.1533 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 28118.6, "close_time": 1772236799999, "quote_volume": 6572.8981, "trades": 67, "taker_buy_base": 18135.2, "taker_buy_quote": 4243.6368 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.234, "high": 0.238, "low": 0.234, "close": 0.236, "volume": 96809.9, "close_time": 1772240399999, "quote_volume": 22803.934, "trades": 129, "taker_buy_base": 71395.1, "taker_buy_quote": 16815.0312 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.236, "high": 0.237, "low": 0.235, "close": 0.236, "volume": 21901.5, "close_time": 1772243999999, "quote_volume": 5155.7562, "trades": 105, "taker_buy_base": 3704.6, "taker_buy_quote": 875.7691 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.236, "volume": 46350.8, "close_time": 1772247599999, "quote_volume": 10894.2838, "trades": 111, "taker_buy_base": 6806.7, "taker_buy_quote": 1605.4193 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 17051.6, "close_time": 1772251199999, "quote_volume": 3991.0094, "trades": 96, "taker_buy_base": 2370.5, "taker_buy_quote": 555.7388 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.233, "high": 0.236, "low": 0.233, "close": 0.234, "volume": 58817.5, "close_time": 1772254799999, "quote_volume": 13814.2643, "trades": 96, "taker_buy_base": 51043.5, "taker_buy_quote": 11993.4803 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 18932.3, "close_time": 1772258399999, "quote_volume": 4432.8897, "trades": 91, "taker_buy_base": 2731.5, "taker_buy_quote": 641.9025 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.234, "high": 0.235, "low": 0.229, "close": 0.229, "volume": 204474.0, "close_time": 1772261999999, "quote_volume": 47368.1874, "trades": 206, "taker_buy_base": 53944.6, "taker_buy_quote": 12486.9829 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.229, "high": 0.231, "low": 0.228, "close": 0.23, "volume": 81594.0, "close_time": 1772265599999, "quote_volume": 18726.0993, "trades": 179, "taker_buy_base": 38255.0, "taker_buy_quote": 8791.4767 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.23, "high": 0.23, "low": 0.226, "close": 0.228, "volume": 117868.2, "close_time": 1772269199999, "quote_volume": 26886.4933, "trades": 270, "taker_buy_base": 49443.2, "taker_buy_quote": 11282.9827 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.228, "high": 0.228, "low": 0.225, "close": 0.226, "volume": 122476.9, "close_time": 1772272799999, "quote_volume": 27692.1958, "trades": 377, "taker_buy_base": 88956.4, "taker_buy_quote": 20125.269 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.226, "high": 0.228, "low": 0.224, "close": 0.228, "volume": 151264.4, "close_time": 1772276399999, "quote_volume": 34116.5232, "trades": 403, "taker_buy_base": 134380.2, "taker_buy_quote": 30308.3574 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.229, "high": 0.229, "low": 0.227, "close": 0.228, "volume": 77959.4, "close_time": 1772279999999, "quote_volume": 17772.6211, "trades": 387, "taker_buy_base": 26784.3, "taker_buy_quote": 6120.8575 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.228, "high": 0.229, "low": 0.225, "close": 0.226, "volume": 82144.1, "close_time": 1772283599999, "quote_volume": 18716.0431, "trades": 181, "taker_buy_base": 48679.2, "taker_buy_quote": 11103.857 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.226, "high": 0.229, "low": 0.225, "close": 0.228, "volume": 31665.7, "close_time": 1772287199999, "quote_volume": 7176.0086, "trades": 142, "taker_buy_base": 18022.5, "taker_buy_quote": 4090.8879 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.228, "high": 0.23, "low": 0.226, "close": 0.226, "volume": 72704.8, "close_time": 1772290799999, "quote_volume": 16558.922, "trades": 142, "taker_buy_base": 15160.0, "taker_buy_quote": 3453.0582 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 31204.2, "close_time": 1772294399999, "quote_volume": 7055.8084, "trades": 55, "taker_buy_base": 3659.2, "taker_buy_quote": 830.6384 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 65589.5, "close_time": 1772297999999, "quote_volume": 14827.0468, "trades": 76, "taker_buy_base": 18432.0, "taker_buy_quote": 4171.0391 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.227, "volume": 96161.7, "close_time": 1772301599999, "quote_volume": 21759.477, "trades": 123, "taker_buy_base": 46399.6, "taker_buy_quote": 10508.1549 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.227, "high": 0.229, "low": 0.226, "close": 0.228, "volume": 32635.7, "close_time": 1772305199999, "quote_volume": 7411.4194, "trades": 71, "taker_buy_base": 17862.6, "taker_buy_quote": 4057.9996 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.228, "high": 0.231, "low": 0.227, "close": 0.23, "volume": 89203.1, "close_time": 1772308799999, "quote_volume": 20457.3826, "trades": 134, "taker_buy_base": 48513.8, "taker_buy_quote": 11135.3578 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.23, "high": 0.232, "low": 0.229, "close": 0.232, "volume": 130302.5, "close_time": 1772312399999, "quote_volume": 30120.2555, "trades": 198, "taker_buy_base": 73423.0, "taker_buy_quote": 16995.5534 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.232, "high": 0.232, "low": 0.229, "close": 0.231, "volume": 100362.9, "close_time": 1772315999999, "quote_volume": 23124.0024, "trades": 176, "taker_buy_base": 49295.1, "taker_buy_quote": 11360.8704 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.231, "high": 0.233, "low": 0.23, "close": 0.233, "volume": 60246.4, "close_time": 1772319599999, "quote_volume": 13972.5997, "trades": 122, "taker_buy_base": 52126.7, "taker_buy_quote": 12094.6229 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.235, "volume": 170438.5, "close_time": 1772323199999, "quote_volume": 39850.8596, "trades": 246, "taker_buy_base": 96183.4, "taker_buy_quote": 22509.1622 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.234, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 62652.4, "close_time": 1772326799999, "quote_volume": 14635.1622, "trades": 128, "taker_buy_base": 9249.4, "taker_buy_quote": 2164.9488 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.233, "high": 0.234, "low": 0.23, "close": 0.234, "volume": 174209.0, "close_time": 1772330399999, "quote_volume": 40337.9986, "trades": 266, "taker_buy_base": 55810.0, "taker_buy_quote": 12953.4068 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 90258.9, "close_time": 1772333999999, "quote_volume": 21190.7663, "trades": 197, "taker_buy_base": 64025.0, "taker_buy_quote": 15042.8279 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 56234.1, "close_time": 1772337599999, "quote_volume": 13160.4216, "trades": 160, "taker_buy_base": 18119.0, "taker_buy_quote": 4254.3853 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 19661.0, "close_time": 1772341199999, "quote_volume": 4578.8287, "trades": 99, "taker_buy_base": 12931.7, "taker_buy_quote": 3015.8446 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 30444.1, "close_time": 1772344799999, "quote_volume": 7140.8916, "trades": 103, "taker_buy_base": 28395.7, "taker_buy_quote": 6661.6454 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.235, "high": 0.236, "low": 0.233, "close": 0.233, "volume": 37510.8, "close_time": 1772348399999, "quote_volume": 8781.0905, "trades": 130, "taker_buy_base": 12807.0, "taker_buy_quote": 3004.018 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 24474.6, "close_time": 1772351999999, "quote_volume": 5694.9195, "trades": 74, "taker_buy_base": 4452.6, "taker_buy_quote": 1040.8001 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 40114.5, "close_time": 1772355599999, "quote_volume": 9362.5244, "trades": 107, "taker_buy_base": 18578.9, "taker_buy_quote": 4346.8883 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.232, "volume": 60910.1, "close_time": 1772359199999, "quote_volume": 14216.3799, "trades": 123, "taker_buy_base": 35759.8, "taker_buy_quote": 8352.5378 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.232, "high": 0.235, "low": 0.232, "close": 0.234, "volume": 29969.7, "close_time": 1772362799999, "quote_volume": 6979.1721, "trades": 107, "taker_buy_base": 20062.6, "taker_buy_quote": 4679.2221 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 44555.5, "close_time": 1772366399999, "quote_volume": 10419.4311, "trades": 94, "taker_buy_base": 8265.1, "taker_buy_quote": 1938.6268 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 64461.5, "close_time": 1772369999999, "quote_volume": 15109.9833, "trades": 128, "taker_buy_base": 25355.7, "taker_buy_quote": 5956.2909 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.235, "volume": 59998.3, "close_time": 1772373599999, "quote_volume": 13989.621, "trades": 131, "taker_buy_base": 37646.3, "taker_buy_quote": 8782.6655 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.234, "high": 0.236, "low": 0.233, "close": 0.234, "volume": 54822.9, "close_time": 1772377199999, "quote_volume": 12873.4102, "trades": 98, "taker_buy_base": 16670.2, "taker_buy_quote": 3914.8172 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 11337.1, "close_time": 1772380799999, "quote_volume": 2652.0181, "trades": 70, "taker_buy_base": 5239.1, "taker_buy_quote": 1226.4212 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.232, "volume": 57789.8, "close_time": 1772384399999, "quote_volume": 13417.7999, "trades": 93, "taker_buy_base": 24374.1, "taker_buy_quote": 5663.4313 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 7039.3, "close_time": 1772387999999, "quote_volume": 1629.7433, "trades": 52, "taker_buy_base": 1940.4, "taker_buy_quote": 450.8228 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 41247.9, "close_time": 1772391599999, "quote_volume": 9585.0152, "trades": 100, "taker_buy_base": 26406.1, "taker_buy_quote": 6142.4169 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 80129.9, "close_time": 1772395199999, "quote_volume": 18606.7337, "trades": 132, "taker_buy_base": 27832.8, "taker_buy_quote": 6477.2275 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.232, "high": 0.232, "low": 0.227, "close": 0.227, "volume": 128206.1, "close_time": 1772398799999, "quote_volume": 29399.217, "trades": 207, "taker_buy_base": 50867.8, "taker_buy_quote": 11661.9761 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.228, "high": 0.229, "low": 0.227, "close": 0.228, "volume": 39196.5, "close_time": 1772402399999, "quote_volume": 8925.3472, "trades": 89, "taker_buy_base": 12903.0, "taker_buy_quote": 2945.7296 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.229, "high": 0.23, "low": 0.227, "close": 0.228, "volume": 112655.3, "close_time": 1772405999999, "quote_volume": 25784.0548, "trades": 113, "taker_buy_base": 25362.3, "taker_buy_quote": 5801.0525 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.227, "high": 0.229, "low": 0.227, "close": 0.227, "volume": 83295.3, "close_time": 1772409599999, "quote_volume": 18945.9119, "trades": 76, "taker_buy_base": 5854.1, "taker_buy_quote": 1336.0274 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.227, "high": 0.23, "low": 0.227, "close": 0.229, "volume": 70464.1, "close_time": 1772413199999, "quote_volume": 16086.1217, "trades": 129, "taker_buy_base": 40042.3, "taker_buy_quote": 9141.1991 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.229, "high": 0.23, "low": 0.228, "close": 0.23, "volume": 35985.4, "close_time": 1772416799999, "quote_volume": 8252.272, "trades": 77, "taker_buy_base": 17995.6, "taker_buy_quote": 4132.6543 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.23, "high": 0.23, "low": 0.227, "close": 0.227, "volume": 102516.6, "close_time": 1772420399999, "quote_volume": 23378.2882, "trades": 163, "taker_buy_base": 19647.4, "taker_buy_quote": 4481.3733 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.227, "high": 0.229, "low": 0.227, "close": 0.229, "volume": 11668.7, "close_time": 1772423999999, "quote_volume": 2664.0086, "trades": 86, "taker_buy_base": 6642.9, "taker_buy_quote": 1518.4624 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.229, "high": 0.229, "low": 0.227, "close": 0.228, "volume": 33181.1, "close_time": 1772427599999, "quote_volume": 7564.6293, "trades": 88, "taker_buy_base": 12920.1, "taker_buy_quote": 2945.9565 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.227, "high": 0.229, "low": 0.226, "close": 0.227, "volume": 33641.0, "close_time": 1772431199999, "quote_volume": 7644.1416, "trades": 88, "taker_buy_base": 7982.2, "taker_buy_quote": 1816.2674 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.227, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 58511.7, "close_time": 1772434799999, "quote_volume": 13284.2283, "trades": 86, "taker_buy_base": 39633.8, "taker_buy_quote": 9008.4139 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.227, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 44394.8, "close_time": 1772438399999, "quote_volume": 10095.1393, "trades": 80, "taker_buy_base": 33944.9, "taker_buy_quote": 7723.9612 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.228, "high": 0.23, "low": 0.226, "close": 0.229, "volume": 99001.8, "close_time": 1772441999999, "quote_volume": 22568.9875, "trades": 98, "taker_buy_base": 85943.8, "taker_buy_quote": 19599.5803 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.229, "high": 0.234, "low": 0.228, "close": 0.23, "volume": 402212.4, "close_time": 1772445599999, "quote_volume": 92599.6593, "trades": 364, "taker_buy_base": 169745.1, "taker_buy_quote": 39140.6759 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.23, "volume": 35769.4, "close_time": 1772449199999, "quote_volume": 8260.7794, "trades": 88, "taker_buy_base": 28460.9, "taker_buy_quote": 6577.6496 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 89543.4, "close_time": 1772452799999, "quote_volume": 20595.281, "trades": 123, "taker_buy_base": 47189.8, "taker_buy_quote": 10859.8806 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.231, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 4768.7, "close_time": 1772456399999, "quote_volume": 1095.2157, "trades": 48, "taker_buy_base": 1577.8, "taker_buy_quote": 363.378 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.229, "high": 0.23, "low": 0.228, "close": 0.229, "volume": 18817.8, "close_time": 1772459999999, "quote_volume": 4307.4603, "trades": 79, "taker_buy_base": 6761.5, "taker_buy_quote": 1550.6322 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.228, "high": 0.231, "low": 0.228, "close": 0.231, "volume": 77561.9, "close_time": 1772463599999, "quote_volume": 17776.3461, "trades": 223, "taker_buy_base": 24326.8, "taker_buy_quote": 5588.8188 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.231, "high": 0.235, "low": 0.23, "close": 0.234, "volume": 185374.1, "close_time": 1772467199999, "quote_volume": 43206.1677, "trades": 262, "taker_buy_base": 120237.2, "taker_buy_quote": 28067.9695 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.233, "high": 0.236, "low": 0.233, "close": 0.235, "volume": 147941.8, "close_time": 1772470799999, "quote_volume": 34677.7127, "trades": 226, "taker_buy_base": 60329.8, "taker_buy_quote": 14155.555 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.235, "high": 0.235, "low": 0.232, "close": 0.234, "volume": 56773.5, "close_time": 1772474399999, "quote_volume": 13269.3092, "trades": 160, "taker_buy_base": 8932.0, "taker_buy_quote": 2093.3828 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 16509.1, "close_time": 1772477999999, "quote_volume": 3851.9647, "trades": 102, "taker_buy_base": 5344.4, "taker_buy_quote": 1250.5896 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 67993.1, "close_time": 1772481599999, "quote_volume": 15828.563, "trades": 127, "taker_buy_base": 41675.7, "taker_buy_quote": 9718.4543 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.234, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 70908.1, "close_time": 1772485199999, "quote_volume": 16566.2229, "trades": 137, "taker_buy_base": 58770.3, "taker_buy_quote": 13734.8022 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 39817.2, "close_time": 1772488799999, "quote_volume": 9306.8816, "trades": 94, "taker_buy_base": 23277.6, "taker_buy_quote": 5443.0916 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 9845.6, "close_time": 1772492399999, "quote_volume": 2296.5386, "trades": 134, "taker_buy_base": 2513.8, "taker_buy_quote": 588.2292 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 35030.3, "close_time": 1772495999999, "quote_volume": 8142.7183, "trades": 111, "taker_buy_base": 29021.4, "taker_buy_quote": 6748.3847 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 51425.6, "close_time": 1772499599999, "quote_volume": 11932.0514, "trades": 110, "taker_buy_base": 12013.1, "taker_buy_quote": 2791.7114 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 84351.6, "close_time": 1772503199999, "quote_volume": 19503.2701, "trades": 106, "taker_buy_base": 28833.7, "taker_buy_quote": 6662.72 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 47520.4, "close_time": 1772506799999, "quote_volume": 10954.6961, "trades": 102, "taker_buy_base": 23761.4, "taker_buy_quote": 5488.9409 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.231, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 48744.2, "close_time": 1772510399999, "quote_volume": 11307.2134, "trades": 89, "taker_buy_base": 27531.8, "taker_buy_quote": 6387.9559 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 15293.5, "close_time": 1772513999999, "quote_volume": 3550.3562, "trades": 72, "taker_buy_base": 2264.2, "taker_buy_quote": 527.5586 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 44936.3, "close_time": 1772517599999, "quote_volume": 10466.0528, "trades": 103, "taker_buy_base": 11210.6, "taker_buy_quote": 2615.716 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 14199.9, "close_time": 1772521199999, "quote_volume": 3300.0354, "trades": 71, "taker_buy_base": 5658.6, "taker_buy_quote": 1318.4538 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 10037.3, "close_time": 1772524799999, "quote_volume": 2334.7849, "trades": 58, "taker_buy_base": 6131.3, "taker_buy_quote": 1428.5929 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.232, "high": 0.233, "low": 0.23, "close": 0.23, "volume": 52502.3, "close_time": 1772528399999, "quote_volume": 12210.9805, "trades": 82, "taker_buy_base": 21254.3, "taker_buy_quote": 4949.8843 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.229, "volume": 36686.0, "close_time": 1772531999999, "quote_volume": 8433.9403, "trades": 89, "taker_buy_base": 8259.0, "taker_buy_quote": 1901.051 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 6711.3, "close_time": 1772535599999, "quote_volume": 1538.4558, "trades": 79, "taker_buy_base": 1568.1, "taker_buy_quote": 360.663 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.23, "high": 0.23, "low": 0.227, "close": 0.228, "volume": 118278.5, "close_time": 1772539199999, "quote_volume": 27073.8404, "trades": 134, "taker_buy_base": 63478.8, "taker_buy_quote": 14542.6055 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.228, "high": 0.231, "low": 0.228, "close": 0.229, "volume": 154679.3, "close_time": 1772542799999, "quote_volume": 35493.821, "trades": 159, "taker_buy_base": 90053.5, "taker_buy_quote": 20684.3402 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.228, "high": 0.229, "low": 0.227, "close": 0.228, "volume": 45280.1, "close_time": 1772546399999, "quote_volume": 10323.5586, "trades": 98, "taker_buy_base": 30782.8, "taker_buy_quote": 7023.92 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.228, "high": 0.23, "low": 0.227, "close": 0.228, "volume": 45856.1, "close_time": 1772549999999, "quote_volume": 10478.6218, "trades": 87, "taker_buy_base": 15050.9, "taker_buy_quote": 3446.9397 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.229, "high": 0.244, "low": 0.227, "close": 0.229, "volume": 2362980.6, "close_time": 1772553599999, "quote_volume": 557264.0785, "trades": 2458, "taker_buy_base": 1150134.5, "taker_buy_quote": 272095.6284 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.228, "high": 0.232, "low": 0.228, "close": 0.23, "volume": 150059.9, "close_time": 1772557199999, "quote_volume": 34504.5434, "trades": 275, "taker_buy_base": 91068.0, "taker_buy_quote": 20957.5248 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.231, "high": 0.232, "low": 0.229, "close": 0.232, "volume": 84652.5, "close_time": 1772560799999, "quote_volume": 19478.8639, "trades": 168, "taker_buy_base": 37182.1, "taker_buy_quote": 8558.245 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 51955.5, "close_time": 1772564399999, "quote_volume": 12042.6454, "trades": 140, "taker_buy_base": 33849.4, "taker_buy_quote": 7853.9474 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 26592.8, "close_time": 1772567999999, "quote_volume": 6137.8913, "trades": 133, "taker_buy_base": 9568.0, "taker_buy_quote": 2210.7779 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.231, "high": 0.232, "low": 0.229, "close": 0.23, "volume": 81587.3, "close_time": 1772571599999, "quote_volume": 18820.2194, "trades": 155, "taker_buy_base": 56266.8, "taker_buy_quote": 12993.3645 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.23, "high": 0.23, "low": 0.228, "close": 0.23, "volume": 77816.5, "close_time": 1772575199999, "quote_volume": 17848.5649, "trades": 135, "taker_buy_base": 53114.0, "taker_buy_quote": 12191.9945 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 6338.2, "close_time": 1772578799999, "quote_volume": 1455.2995, "trades": 60, "taker_buy_base": 3851.7, "taker_buy_quote": 885.891 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 31938.8, "close_time": 1772582399999, "quote_volume": 7318.0445, "trades": 81, "taker_buy_base": 15969.0, "taker_buy_quote": 3660.9603 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.23, "high": 0.23, "low": 0.228, "close": 0.228, "volume": 7587.3, "close_time": 1772585999999, "quote_volume": 1735.6547, "trades": 58, "taker_buy_base": 1421.2, "taker_buy_quote": 325.9544 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.229, "high": 0.23, "low": 0.228, "close": 0.229, "volume": 56511.1, "close_time": 1772589599999, "quote_volume": 12932.2882, "trades": 120, "taker_buy_base": 13821.0, "taker_buy_quote": 3165.2681 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 6607.7, "close_time": 1772593199999, "quote_volume": 1511.1948, "trades": 60, "taker_buy_base": 4639.2, "taker_buy_quote": 1062.3768 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.228, "high": 0.23, "low": 0.227, "close": 0.229, "volume": 30647.4, "close_time": 1772596799999, "quote_volume": 7007.2686, "trades": 86, "taker_buy_base": 22437.2, "taker_buy_quote": 5134.1292 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 4626.1, "close_time": 1772600399999, "quote_volume": 1055.9553, "trades": 47, "taker_buy_base": 1204.5, "taker_buy_quote": 275.8305 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.228, "high": 0.23, "low": 0.228, "close": 0.229, "volume": 20193.6, "close_time": 1772603999999, "quote_volume": 4614.6998, "trades": 52, "taker_buy_base": 6240.6, "taker_buy_quote": 1429.3467 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.23, "high": 0.23, "low": 0.228, "close": 0.23, "volume": 13474.3, "close_time": 1772607599999, "quote_volume": 3083.4163, "trades": 61, "taker_buy_base": 6458.2, "taker_buy_quote": 1479.5713 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.229, "high": 0.23, "low": 0.228, "close": 0.23, "volume": 36326.1, "close_time": 1772611199999, "quote_volume": 8332.7419, "trades": 142, "taker_buy_base": 27221.0, "taker_buy_quote": 6247.5175 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.23, "high": 0.233, "low": 0.229, "close": 0.233, "volume": 51421.4, "close_time": 1772614799999, "quote_volume": 11868.2691, "trades": 181, "taker_buy_base": 25981.9, "taker_buy_quote": 5987.5882 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.232, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 194966.1, "close_time": 1772618399999, "quote_volume": 45429.9315, "trades": 277, "taker_buy_base": 86480.5, "taker_buy_quote": 20198.9871 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 81532.9, "close_time": 1772621999999, "quote_volume": 18977.3927, "trades": 116, "taker_buy_base": 49471.6, "taker_buy_quote": 11534.0911 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 85190.1, "close_time": 1772625599999, "quote_volume": 19841.5971, "trades": 117, "taker_buy_base": 14311.0, "taker_buy_quote": 3340.6659 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 6051.4, "close_time": 1772629199999, "quote_volume": 1406.1843, "trades": 52, "taker_buy_base": 2259.5, "taker_buy_quote": 526.4635 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 150925.1, "close_time": 1772632799999, "quote_volume": 35304.7095, "trades": 129, "taker_buy_base": 102450.1, "taker_buy_quote": 23983.4379 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.234, "high": 0.236, "low": 0.233, "close": 0.234, "volume": 115612.4, "close_time": 1772636399999, "quote_volume": 27115.0947, "trades": 223, "taker_buy_base": 54017.1, "taker_buy_quote": 12665.5992 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.234, "high": 0.235, "low": 0.231, "close": 0.235, "volume": 315281.3, "close_time": 1772639999999, "quote_volume": 73484.479, "trades": 263, "taker_buy_base": 130063.8, "taker_buy_quote": 30312.0059 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 52360.3, "close_time": 1772643599999, "quote_volume": 12260.9869, "trades": 99, "taker_buy_base": 24763.9, "taker_buy_quote": 5808.4396 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 29828.6, "close_time": 1772647199999, "quote_volume": 6978.3053, "trades": 73, "taker_buy_base": 22968.4, "taker_buy_quote": 5375.715 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 45143.0, "close_time": 1772650799999, "quote_volume": 10595.4583, "trades": 79, "taker_buy_base": 33627.3, "taker_buy_quote": 7901.3747 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 44991.4, "close_time": 1772654399999, "quote_volume": 10581.428, "trades": 78, "taker_buy_base": 42162.6, "taker_buy_quote": 9917.3423 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.236, "high": 0.236, "low": 0.233, "close": 0.234, "volume": 75096.7, "close_time": 1772657999999, "quote_volume": 17597.5253, "trades": 180, "taker_buy_base": 29343.2, "taker_buy_quote": 6889.2566 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 43280.6, "close_time": 1772661599999, "quote_volume": 10091.7232, "trades": 70, "taker_buy_base": 8310.9, "taker_buy_quote": 1943.7831 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.233, "high": 0.236, "low": 0.233, "close": 0.235, "volume": 58883.4, "close_time": 1772665199999, "quote_volume": 13860.5433, "trades": 104, "taker_buy_base": 50089.3, "taker_buy_quote": 11794.1113 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.235, "high": 0.236, "low": 0.233, "close": 0.233, "volume": 63603.1, "close_time": 1772668799999, "quote_volume": 14874.9373, "trades": 60, "taker_buy_base": 18680.0, "taker_buy_quote": 4356.2985 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 44231.8, "close_time": 1772672399999, "quote_volume": 10342.3482, "trades": 82, "taker_buy_base": 28488.7, "taker_buy_quote": 6670.4446 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 38309.0, "close_time": 1772675999999, "quote_volume": 8934.1251, "trades": 72, "taker_buy_base": 16758.3, "taker_buy_quote": 3912.5155 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 7259.4, "close_time": 1772679599999, "quote_volume": 1696.413, "trades": 61, "taker_buy_base": 2715.9, "taker_buy_quote": 635.5206 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 22470.6, "close_time": 1772683199999, "quote_volume": 5242.226, "trades": 69, "taker_buy_base": 8639.6, "taker_buy_quote": 2019.603 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 11056.5, "close_time": 1772686799999, "quote_volume": 2587.484, "trades": 53, "taker_buy_base": 5856.4, "taker_buy_quote": 1371.1994 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 3488.9, "close_time": 1772690399999, "quote_volume": 818.3718, "trades": 41, "taker_buy_base": 1969.2, "taker_buy_quote": 462.762 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 42855.4, "close_time": 1772693999999, "quote_volume": 10057.2149, "trades": 78, "taker_buy_base": 10679.5, "taker_buy_quote": 2509.6825 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 26936.3, "close_time": 1772697599999, "quote_volume": 6319.1297, "trades": 51, "taker_buy_base": 16035.5, "taker_buy_quote": 3768.3425 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 7813.5, "close_time": 1772701199999, "quote_volume": 1825.9603, "trades": 47, "taker_buy_base": 2959.2, "taker_buy_quote": 692.6885 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 20181.1, "close_time": 1772704799999, "quote_volume": 4728.8253, "trades": 52, "taker_buy_base": 13238.5, "taker_buy_quote": 3104.322 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.236, "volume": 30610.4, "close_time": 1772708399999, "quote_volume": 7186.6135, "trades": 66, "taker_buy_base": 15484.8, "taker_buy_quote": 3640.1038 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 13351.5, "close_time": 1772711999999, "quote_volume": 3135.4292, "trades": 52, "taker_buy_base": 7682.4, "taker_buy_quote": 1805.364 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 35154.3, "close_time": 1772715599999, "quote_volume": 8253.2377, "trades": 82, "taker_buy_base": 27131.5, "taker_buy_quote": 6375.9025 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 24473.5, "close_time": 1772719199999, "quote_volume": 5727.151, "trades": 50, "taker_buy_base": 824.5, "taker_buy_quote": 193.4539 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 41490.5, "close_time": 1772722799999, "quote_volume": 9702.533, "trades": 84, "taker_buy_base": 28144.0, "taker_buy_quote": 6585.8996 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 20234.8, "close_time": 1772726399999, "quote_volume": 4714.0951, "trades": 59, "taker_buy_base": 5015.8, "taker_buy_quote": 1168.8369 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 19636.2, "close_time": 1772729999999, "quote_volume": 4558.2287, "trades": 81, "taker_buy_base": 8794.0, "taker_buy_quote": 2046.2497 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.231, "high": 0.24, "low": 0.23, "close": 0.239, "volume": 1165551.5, "close_time": 1772733599999, "quote_volume": 274122.429, "trades": 1146, "taker_buy_base": 721970.9, "taker_buy_quote": 169992.3731 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.238, "high": 0.241, "low": 0.231, "close": 0.232, "volume": 884706.1, "close_time": 1772737199999, "quote_volume": 208087.6912, "trades": 913, "taker_buy_base": 372880.1, "taker_buy_quote": 87798.3245 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.231, "high": 0.235, "low": 0.231, "close": 0.232, "volume": 273649.7, "close_time": 1772740799999, "quote_volume": 63682.4265, "trades": 236, "taker_buy_base": 131300.6, "taker_buy_quote": 30617.1125 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 47147.4, "close_time": 1772744399999, "quote_volume": 10916.3136, "trades": 91, "taker_buy_base": 14240.8, "taker_buy_quote": 3306.1703 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.231, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 100807.9, "close_time": 1772747999999, "quote_volume": 23441.8922, "trades": 143, "taker_buy_base": 66772.5, "taker_buy_quote": 15530.9001 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 105146.6, "close_time": 1772751599999, "quote_volume": 24510.1283, "trades": 199, "taker_buy_base": 64652.1, "taker_buy_quote": 15085.0307 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 49985.4, "close_time": 1772755199999, "quote_volume": 11618.4663, "trades": 102, "taker_buy_base": 2378.8, "taker_buy_quote": 555.2197 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 27905.2, "close_time": 1772758799999, "quote_volume": 6508.9223, "trades": 57, "taker_buy_base": 25193.3, "taker_buy_quote": 5877.0922 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 40526.0, "close_time": 1772762399999, "quote_volume": 9490.5545, "trades": 65, "taker_buy_base": 38059.9, "taker_buy_quote": 8914.8621 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 35212.6, "close_time": 1772765999999, "quote_volume": 8250.8666, "trades": 71, "taker_buy_base": 11118.2, "taker_buy_quote": 2612.777 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 24730.5, "close_time": 1772769599999, "quote_volume": 5805.0149, "trades": 64, "taker_buy_base": 16530.2, "taker_buy_quote": 3883.6295 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 25589.4, "close_time": 1772773199999, "quote_volume": 5974.0355, "trades": 52, "taker_buy_base": 5128.6, "taker_buy_quote": 1200.2261 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 6149.1, "close_time": 1772776799999, "quote_volume": 1433.6096, "trades": 41, "taker_buy_base": 869.3, "taker_buy_quote": 203.4162 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 16184.8, "close_time": 1772780399999, "quote_volume": 3772.9018, "trades": 48, "taker_buy_base": 1843.4, "taker_buy_quote": 431.3556 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 24422.4, "close_time": 1772783999999, "quote_volume": 5691.6181, "trades": 64, "taker_buy_base": 7579.1, "taker_buy_quote": 1768.7042 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 5087.3, "close_time": 1772787599999, "quote_volume": 1186.1031, "trades": 39, "taker_buy_base": 762.2, "taker_buy_quote": 178.3548 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 89979.5, "close_time": 1772791199999, "quote_volume": 20960.9048, "trades": 97, "taker_buy_base": 37890.3, "taker_buy_quote": 8854.6107 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.232, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 43532.7, "close_time": 1772794799999, "quote_volume": 10139.7727, "trades": 84, "taker_buy_base": 26477.5, "taker_buy_quote": 6175.5882 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 53508.3, "close_time": 1772798399999, "quote_volume": 12466.793, "trades": 102, "taker_buy_base": 29923.7, "taker_buy_quote": 6973.8161 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.232, "volume": 98114.0, "close_time": 1772801999999, "quote_volume": 22830.8812, "trades": 87, "taker_buy_base": 4560.0, "taker_buy_quote": 1058.8729 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 164320.9, "close_time": 1772805599999, "quote_volume": 38059.5423, "trades": 125, "taker_buy_base": 18713.0, "taker_buy_quote": 4342.2804 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.231, "high": 0.232, "low": 0.228, "close": 0.229, "volume": 111035.3, "close_time": 1772809199999, "quote_volume": 25497.5175, "trades": 222, "taker_buy_base": 59185.8, "taker_buy_quote": 13601.3183 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.229, "high": 0.236, "low": 0.229, "close": 0.233, "volume": 479947.3, "close_time": 1772812799999, "quote_volume": 111850.6112, "trades": 505, "taker_buy_base": 325456.7, "taker_buy_quote": 75889.534 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.233, "high": 0.24, "low": 0.23, "close": 0.231, "volume": 1117049.1, "close_time": 1772816399999, "quote_volume": 262775.5815, "trades": 1124, "taker_buy_base": 609377.5, "taker_buy_quote": 143513.2024 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.232, "high": 0.232, "low": 0.229, "close": 0.23, "volume": 203323.1, "close_time": 1772819999999, "quote_volume": 46859.3565, "trades": 195, "taker_buy_base": 95757.2, "taker_buy_quote": 22104.4718 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.229, "volume": 92442.1, "close_time": 1772823599999, "quote_volume": 21236.8116, "trades": 131, "taker_buy_base": 23652.6, "taker_buy_quote": 5451.7903 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.229, "high": 0.231, "low": 0.229, "close": 0.229, "volume": 43714.1, "close_time": 1772827199999, "quote_volume": 10050.8066, "trades": 114, "taker_buy_base": 19591.9, "taker_buy_quote": 4506.4409 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.23, "high": 0.24, "low": 0.229, "close": 0.239, "volume": 607455.4, "close_time": 1772830799999, "quote_volume": 143255.5059, "trades": 661, "taker_buy_base": 420464.2, "taker_buy_quote": 99091.6273 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.238, "high": 0.239, "low": 0.231, "close": 0.234, "volume": 663992.0, "close_time": 1772834399999, "quote_volume": 155402.2145, "trades": 558, "taker_buy_base": 305975.3, "taker_buy_quote": 71514.4134 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 40712.2, "close_time": 1772837999999, "quote_volume": 9460.4181, "trades": 78, "taker_buy_base": 8520.7, "taker_buy_quote": 1986.8864 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 51051.5, "close_time": 1772841599999, "quote_volume": 11899.2161, "trades": 88, "taker_buy_base": 5539.9, "taker_buy_quote": 1296.3366 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.232, "high": 0.235, "low": 0.232, "close": 0.235, "volume": 100559.8, "close_time": 1772845199999, "quote_volume": 23530.2555, "trades": 76, "taker_buy_base": 88547.1, "taker_buy_quote": 20733.682 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 27000.5, "close_time": 1772848799999, "quote_volume": 6316.2123, "trades": 115, "taker_buy_base": 6472.5, "taker_buy_quote": 1520.3025 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 24266.0, "close_time": 1772852399999, "quote_volume": 5648.3325, "trades": 82, "taker_buy_base": 3336.3, "taker_buy_quote": 778.4694 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 5585.1, "close_time": 1772855999999, "quote_volume": 1301.0636, "trades": 46, "taker_buy_base": 3321.5, "taker_buy_quote": 774.7188 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 28226.6, "close_time": 1772859599999, "quote_volume": 6559.7475, "trades": 86, "taker_buy_base": 2375.2, "taker_buy_quote": 553.4216 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 57500.7, "close_time": 1772863199999, "quote_volume": 13306.4748, "trades": 115, "taker_buy_base": 6076.5, "taker_buy_quote": 1414.4135 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 14578.5, "close_time": 1772866799999, "quote_volume": 3369.3474, "trades": 47, "taker_buy_base": 2724.7, "taker_buy_quote": 631.1196 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.231, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 30882.9, "close_time": 1772870399999, "quote_volume": 7167.797, "trades": 85, "taker_buy_base": 16445.7, "taker_buy_quote": 3821.3911 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.233, "volume": 27815.3, "close_time": 1772873999999, "quote_volume": 6453.7605, "trades": 76, "taker_buy_base": 6837.4, "taker_buy_quote": 1587.1281 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 14764.8, "close_time": 1772877599999, "quote_volume": 3427.4985, "trades": 41, "taker_buy_base": 2064.9, "taker_buy_quote": 481.1217 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 53240.6, "close_time": 1772881199999, "quote_volume": 12333.7825, "trades": 72, "taker_buy_base": 8791.7, "taker_buy_quote": 2043.8778 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.231, "high": 0.237, "low": 0.231, "close": 0.235, "volume": 417350.7, "close_time": 1772884799999, "quote_volume": 97798.1128, "trades": 325, "taker_buy_base": 257804.3, "taker_buy_quote": 60414.3853 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.236, "high": 0.236, "low": 0.233, "close": 0.233, "volume": 65821.4, "close_time": 1772888399999, "quote_volume": 15373.0181, "trades": 129, "taker_buy_base": 26181.5, "taker_buy_quote": 6122.2881 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 33886.2, "close_time": 1772891999999, "quote_volume": 7916.6029, "trades": 74, "taker_buy_base": 21118.3, "taker_buy_quote": 4941.6822 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 49623.9, "close_time": 1772895599999, "quote_volume": 11555.8282, "trades": 60, "taker_buy_base": 7835.2, "taker_buy_quote": 1825.683 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 56264.4, "close_time": 1772899199999, "quote_volume": 13081.9922, "trades": 77, "taker_buy_base": 26657.7, "taker_buy_quote": 6211.2441 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 30906.0, "close_time": 1772902799999, "quote_volume": 7172.6035, "trades": 45, "taker_buy_base": 6077.9, "taker_buy_quote": 1412.4843 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 14074.6, "close_time": 1772906399999, "quote_volume": 3270.968, "trades": 43, "taker_buy_base": 5660.8, "taker_buy_quote": 1318.9664 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 28224.1, "close_time": 1772909999999, "quote_volume": 6553.3598, "trades": 49, "taker_buy_base": 11829.3, "taker_buy_quote": 2749.854 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 63750.8, "close_time": 1772913599999, "quote_volume": 14757.5208, "trades": 85, "taker_buy_base": 8902.8, "taker_buy_quote": 2068.0538 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 19571.7, "close_time": 1772917199999, "quote_volume": 4552.8359, "trades": 42, "taker_buy_base": 12201.5, "taker_buy_quote": 2842.9495 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.233, "high": 0.239, "low": 0.232, "close": 0.236, "volume": 432703.6, "close_time": 1772920799999, "quote_volume": 102054.5698, "trades": 499, "taker_buy_base": 283697.9, "taker_buy_quote": 66880.0363 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.235, "high": 0.236, "low": 0.233, "close": 0.233, "volume": 340142.9, "close_time": 1772924399999, "quote_volume": 79736.9345, "trades": 304, "taker_buy_base": 121074.1, "taker_buy_quote": 28423.4303 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 26708.9, "close_time": 1772927999999, "quote_volume": 6231.3994, "trades": 57, "taker_buy_base": 8225.7, "taker_buy_quote": 1924.8138 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.233, "high": 0.236, "low": 0.233, "close": 0.234, "volume": 164356.3, "close_time": 1772931599999, "quote_volume": 38594.8874, "trades": 104, "taker_buy_base": 139598.0, "taker_buy_quote": 32799.6728 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 45011.8, "close_time": 1772935199999, "quote_volume": 10557.0429, "trades": 75, "taker_buy_base": 21230.4, "taker_buy_quote": 4989.144 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 155676.6, "close_time": 1772938799999, "quote_volume": 36338.6535, "trades": 131, "taker_buy_base": 56572.9, "taker_buy_quote": 13224.2004 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 83344.6, "close_time": 1772942399999, "quote_volume": 19372.212, "trades": 68, "taker_buy_base": 12353.7, "taker_buy_quote": 2878.525 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 30428.7, "close_time": 1772945999999, "quote_volume": 7091.5679, "trades": 38, "taker_buy_base": 28029.0, "taker_buy_quote": 6532.483 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 7816.5, "close_time": 1772949599999, "quote_volume": 1826.654, "trades": 42, "taker_buy_base": 5409.5, "taker_buy_quote": 1265.823 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 18824.9, "close_time": 1772953199999, "quote_volume": 4395.1648, "trades": 57, "taker_buy_base": 8963.1, "taker_buy_quote": 2097.3654 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 89176.9, "close_time": 1772956799999, "quote_volume": 20834.2911, "trades": 111, "taker_buy_base": 40015.2, "taker_buy_quote": 9352.854 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 1385.9, "close_time": 1772960399999, "quote_volume": 323.8074, "trades": 17, "taker_buy_base": 892.7, "taker_buy_quote": 208.8918 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 16589.0, "close_time": 1772963999999, "quote_volume": 3876.2335, "trades": 53, "taker_buy_base": 7894.4, "taker_buy_quote": 1847.4892 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 25360.9, "close_time": 1772967599999, "quote_volume": 5933.6338, "trades": 62, "taker_buy_base": 7636.9, "taker_buy_quote": 1789.9707 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 66844.1, "close_time": 1772971199999, "quote_volume": 15579.7549, "trades": 81, "taker_buy_base": 14222.5, "taker_buy_quote": 3322.5194 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 10079.7, "close_time": 1772974799999, "quote_volume": 2347.7017, "trades": 63, "taker_buy_base": 6175.0, "taker_buy_quote": 1439.6376 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 6482.3, "close_time": 1772978399999, "quote_volume": 1508.4987, "trades": 53, "taker_buy_base": 3266.4, "taker_buy_quote": 761.0712 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 5204.3, "close_time": 1772981999999, "quote_volume": 1208.7293, "trades": 40, "taker_buy_base": 1331.7, "taker_buy_quote": 310.2861 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 7530.7, "close_time": 1772985599999, "quote_volume": 1752.4588, "trades": 51, "taker_buy_base": 5336.4, "taker_buy_quote": 1243.3812 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 71971.9, "close_time": 1772989199999, "quote_volume": 16726.689, "trades": 58, "taker_buy_base": 20625.0, "taker_buy_quote": 4812.1844 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 33463.8, "close_time": 1772992799999, "quote_volume": 7781.8038, "trades": 44, "taker_buy_base": 16469.6, "taker_buy_quote": 3837.4168 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.232, "volume": 79636.3, "close_time": 1772996399999, "quote_volume": 18447.5243, "trades": 113, "taker_buy_base": 10330.8, "taker_buy_quote": 2397.0081 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.231, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 19824.5, "close_time": 1772999999999, "quote_volume": 4601.9572, "trades": 73, "taker_buy_base": 13581.6, "taker_buy_quote": 3156.8913 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 9059.0, "close_time": 1773003599999, "quote_volume": 2108.5148, "trades": 48, "taker_buy_base": 6826.8, "taker_buy_quote": 1590.6444 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.233, "volume": 18971.7, "close_time": 1773007199999, "quote_volume": 4396.7416, "trades": 65, "taker_buy_base": 10047.5, "taker_buy_quote": 2331.9597 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.231, "volume": 575136.4, "close_time": 1773010799999, "quote_volume": 133496.3463, "trades": 347, "taker_buy_base": 231450.1, "taker_buy_quote": 53821.1396 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.231, "volume": 107083.1, "close_time": 1773014399999, "quote_volume": 24649.762, "trades": 106, "taker_buy_base": 25858.6, "taker_buy_quote": 5968.2834 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.231, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 86307.1, "close_time": 1773017999999, "quote_volume": 19840.7297, "trades": 150, "taker_buy_base": 30547.7, "taker_buy_quote": 7050.7883 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.229, "volume": 16654.8, "close_time": 1773021599999, "quote_volume": 3826.1835, "trades": 80, "taker_buy_base": 4805.0, "taker_buy_quote": 1107.3809 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.23, "high": 0.234, "low": 0.229, "close": 0.233, "volume": 183398.2, "close_time": 1773025199999, "quote_volume": 42593.8461, "trades": 139, "taker_buy_base": 147378.4, "taker_buy_quote": 34222.7065 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 32402.0, "close_time": 1773028799999, "quote_volume": 7551.1594, "trades": 77, "taker_buy_base": 3899.4, "taker_buy_quote": 910.553 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 34056.6, "close_time": 1773032399999, "quote_volume": 7932.1795, "trades": 79, "taker_buy_base": 30246.5, "taker_buy_quote": 7048.0177 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.235, "volume": 34844.3, "close_time": 1773035999999, "quote_volume": 8144.278, "trades": 111, "taker_buy_base": 13757.5, "taker_buy_quote": 3219.8516 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 35001.5, "close_time": 1773039599999, "quote_volume": 8210.328, "trades": 92, "taker_buy_base": 22579.6, "taker_buy_quote": 5304.1889 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 15568.5, "close_time": 1773043199999, "quote_volume": 3627.0242, "trades": 107, "taker_buy_base": 6104.4, "taker_buy_quote": 1423.6023 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.232, "high": 0.233, "low": 0.23, "close": 0.231, "volume": 152235.3, "close_time": 1773046799999, "quote_volume": 35255.8317, "trades": 885, "taker_buy_base": 61755.0, "taker_buy_quote": 14322.7815 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.231, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 35432.2, "close_time": 1773050399999, "quote_volume": 8199.8504, "trades": 534, "taker_buy_base": 9398.5, "taker_buy_quote": 2181.5534 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 64114.2, "close_time": 1773053999999, "quote_volume": 14860.924, "trades": 375, "taker_buy_base": 31525.1, "taker_buy_quote": 7323.8239 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.231, "high": 0.234, "low": 0.231, "close": 0.231, "volume": 145635.0, "close_time": 1773057599999, "quote_volume": 33918.0379, "trades": 98, "taker_buy_base": 59050.4, "taker_buy_quote": 13780.5678 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 25334.5, "close_time": 1773061199999, "quote_volume": 5880.7308, "trades": 74, "taker_buy_base": 17327.1, "taker_buy_quote": 4023.8754 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.234, "volume": 224096.1, "close_time": 1773064799999, "quote_volume": 52463.0937, "trades": 150, "taker_buy_base": 147298.1, "taker_buy_quote": 34508.6141 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.235, "high": 0.238, "low": 0.233, "close": 0.238, "volume": 514974.2, "close_time": 1773068399999, "quote_volume": 121470.2882, "trades": 366, "taker_buy_base": 381171.9, "taker_buy_quote": 90009.6079 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.237, "high": 0.239, "low": 0.236, "close": 0.239, "volume": 755521.9, "close_time": 1773071999999, "quote_volume": 180175.361, "trades": 506, "taker_buy_base": 446331.2, "taker_buy_quote": 106604.5167 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.239, "high": 0.243, "low": 0.237, "close": 0.24, "volume": 1169207.3, "close_time": 1773075599999, "quote_volume": 280924.125, "trades": 703, "taker_buy_base": 704216.7, "taker_buy_quote": 169473.3179 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.24, "high": 0.245, "low": 0.24, "close": 0.243, "volume": 1320305.3, "close_time": 1773079199999, "quote_volume": 320207.9621, "trades": 823, "taker_buy_base": 877613.4, "taker_buy_quote": 213075.0475 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.244, "high": 0.245, "low": 0.242, "close": 0.242, "volume": 335238.9, "close_time": 1773082799999, "quote_volume": 81529.2931, "trades": 348, "taker_buy_base": 113756.5, "taker_buy_quote": 27749.197 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.242, "high": 0.243, "low": 0.24, "close": 0.242, "volume": 238801.2, "close_time": 1773086399999, "quote_volume": 57691.1478, "trades": 272, "taker_buy_base": 100650.6, "taker_buy_quote": 24391.8282 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 137747.8, "close_time": 1773089999999, "quote_volume": 33206.5582, "trades": 170, "taker_buy_base": 85098.0, "taker_buy_quote": 20526.3357 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.241, "high": 0.243, "low": 0.241, "close": 0.243, "volume": 84672.4, "close_time": 1773093599999, "quote_volume": 20448.2521, "trades": 135, "taker_buy_base": 56568.1, "taker_buy_quote": 13668.5567 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.243, "high": 0.243, "low": 0.24, "close": 0.24, "volume": 42491.5, "close_time": 1773097199999, "quote_volume": 10243.6686, "trades": 94, "taker_buy_base": 7870.5, "taker_buy_quote": 1903.8621 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 56110.7, "close_time": 1773100799999, "quote_volume": 13548.2023, "trades": 89, "taker_buy_base": 26243.6, "taker_buy_quote": 6350.2312 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 57026.5, "close_time": 1773104399999, "quote_volume": 13756.878, "trades": 106, "taker_buy_base": 30881.6, "taker_buy_quote": 7455.9571 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.241, "high": 0.243, "low": 0.241, "close": 0.241, "volume": 81667.8, "close_time": 1773107999999, "quote_volume": 19739.2957, "trades": 131, "taker_buy_base": 20050.5, "taker_buy_quote": 4852.4267 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.241, "high": 0.242, "low": 0.239, "close": 0.241, "volume": 73842.0, "close_time": 1773111599999, "quote_volume": 17751.4346, "trades": 195, "taker_buy_base": 15918.5, "taker_buy_quote": 3844.35 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 78684.8, "close_time": 1773115199999, "quote_volume": 18904.0138, "trades": 96, "taker_buy_base": 36298.5, "taker_buy_quote": 8731.5922 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.239, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 91160.8, "close_time": 1773118799999, "quote_volume": 21882.4655, "trades": 140, "taker_buy_base": 47158.7, "taker_buy_quote": 11333.928 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 49795.8, "close_time": 1773122399999, "quote_volume": 11905.5205, "trades": 103, "taker_buy_base": 4324.3, "taker_buy_quote": 1037.832 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 27287.5, "close_time": 1773125999999, "quote_volume": 6539.2947, "trades": 95, "taker_buy_base": 17582.2, "taker_buy_quote": 4219.728 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.239, "high": 0.241, "low": 0.239, "close": 0.241, "volume": 18854.8, "close_time": 1773129599999, "quote_volume": 4537.0412, "trades": 58, "taker_buy_base": 14715.3, "taker_buy_quote": 3544.7225 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.24, "high": 0.242, "low": 0.239, "close": 0.241, "volume": 158855.5, "close_time": 1773133199999, "quote_volume": 38256.993, "trades": 164, "taker_buy_base": 95147.0, "taker_buy_quote": 22969.9092 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 34394.2, "close_time": 1773136799999, "quote_volume": 8312.8262, "trades": 63, "taker_buy_base": 23824.0, "taker_buy_quote": 5765.408 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.241, "high": 0.243, "low": 0.241, "close": 0.241, "volume": 71247.8, "close_time": 1773140399999, "quote_volume": 17218.3368, "trades": 89, "taker_buy_base": 46657.7, "taker_buy_quote": 11291.8727 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 13487.1, "close_time": 1773143999999, "quote_volume": 3254.9692, "trades": 63, "taker_buy_base": 2209.8, "taker_buy_quote": 534.7716 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 28046.9, "close_time": 1773147599999, "quote_volume": 6773.0987, "trades": 100, "taker_buy_base": 13795.8, "taker_buy_quote": 3338.5836 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.241, "volume": 87921.1, "close_time": 1773151199999, "quote_volume": 21267.9209, "trades": 106, "taker_buy_base": 56010.5, "taker_buy_quote": 13554.9934 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.241, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 160625.9, "close_time": 1773154799999, "quote_volume": 38802.8973, "trades": 147, "taker_buy_base": 37114.4, "taker_buy_quote": 8976.0418 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.242, "high": 0.243, "low": 0.24, "close": 0.24, "volume": 44269.6, "close_time": 1773158399999, "quote_volume": 10699.5142, "trades": 108, "taker_buy_base": 22597.6, "taker_buy_quote": 5469.5083 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.241, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 77393.2, "close_time": 1773161999999, "quote_volume": 18601.0338, "trades": 103, "taker_buy_base": 45180.1, "taker_buy_quote": 10872.7829 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 100017.2, "close_time": 1773165599999, "quote_volume": 24040.4493, "trades": 118, "taker_buy_base": 43216.7, "taker_buy_quote": 10406.9425 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.241, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 116618.2, "close_time": 1773169199999, "quote_volume": 27943.5112, "trades": 148, "taker_buy_base": 55426.9, "taker_buy_quote": 13303.9141 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 63470.8, "close_time": 1773172799999, "quote_volume": 15220.4577, "trades": 76, "taker_buy_base": 40604.9, "taker_buy_quote": 9745.176 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.239, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 56727.7, "close_time": 1773176399999, "quote_volume": 13602.508, "trades": 96, "taker_buy_base": 21672.9, "taker_buy_quote": 5203.1519 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.239, "high": 0.242, "low": 0.239, "close": 0.24, "volume": 116147.7, "close_time": 1773179999999, "quote_volume": 28011.7342, "trades": 111, "taker_buy_base": 105251.2, "taker_buy_quote": 25393.2879 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.241, "high": 0.242, "low": 0.239, "close": 0.242, "volume": 211751.5, "close_time": 1773183599999, "quote_volume": 50989.3289, "trades": 202, "taker_buy_base": 126217.3, "taker_buy_quote": 30456.9142 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.242, "high": 0.245, "low": 0.241, "close": 0.244, "volume": 234298.1, "close_time": 1773187199999, "quote_volume": 56895.0455, "trades": 281, "taker_buy_base": 171800.7, "taker_buy_quote": 41747.6509 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.245, "volume": 157562.8, "close_time": 1773190799999, "quote_volume": 38465.7435, "trades": 305, "taker_buy_base": 89629.4, "taker_buy_quote": 21903.5265 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 79125.5, "close_time": 1773194399999, "quote_volume": 19339.7918, "trades": 175, "taker_buy_base": 47361.5, "taker_buy_quote": 11592.7228 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.244, "high": 0.245, "low": 0.241, "close": 0.242, "volume": 133127.0, "close_time": 1773197999999, "quote_volume": 32301.7288, "trades": 140, "taker_buy_base": 21428.2, "taker_buy_quote": 5212.5205 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 51624.8, "close_time": 1773201599999, "quote_volume": 12492.378, "trades": 64, "taker_buy_base": 41466.3, "taker_buy_quote": 10038.1697 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 95657.6, "close_time": 1773205199999, "quote_volume": 23213.2619, "trades": 70, "taker_buy_base": 47235.6, "taker_buy_quote": 11473.5062 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 76925.2, "close_time": 1773208799999, "quote_volume": 18738.3588, "trades": 81, "taker_buy_base": 45535.2, "taker_buy_quote": 11110.5888 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 81436.2, "close_time": 1773212399999, "quote_volume": 19779.2293, "trades": 93, "taker_buy_base": 18206.1, "taker_buy_quote": 4426.1488 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 146985.8, "close_time": 1773215999999, "quote_volume": 35921.6958, "trades": 193, "taker_buy_base": 127684.7, "taker_buy_quote": 31217.766 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.244, "high": 0.245, "low": 0.242, "close": 0.243, "volume": 179452.8, "close_time": 1773219599999, "quote_volume": 43617.2541, "trades": 160, "taker_buy_base": 36924.6, "taker_buy_quote": 8973.672 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 34996.8, "close_time": 1773223199999, "quote_volume": 8478.9939, "trades": 63, "taker_buy_base": 9768.3, "taker_buy_quote": 2373.6969 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.242, "high": 0.245, "low": 0.242, "close": 0.244, "volume": 266422.2, "close_time": 1773226799999, "quote_volume": 64964.1977, "trades": 346, "taker_buy_base": 190087.0, "taker_buy_quote": 46387.9216 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 97660.2, "close_time": 1773230399999, "quote_volume": 23855.4059, "trades": 178, "taker_buy_base": 44010.3, "taker_buy_quote": 10767.1449 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 20804.1, "close_time": 1773233999999, "quote_volume": 5068.3708, "trades": 84, "taker_buy_base": 12974.5, "taker_buy_quote": 3165.778 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.243, "high": 0.245, "low": 0.243, "close": 0.243, "volume": 72057.5, "close_time": 1773237599999, "quote_volume": 17565.9526, "trades": 102, "taker_buy_base": 43176.5, "taker_buy_quote": 10535.7821 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 80033.9, "close_time": 1773241199999, "quote_volume": 19520.174, "trades": 113, "taker_buy_base": 23999.8, "taker_buy_quote": 5869.7503 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.243, "volume": 87254.0, "close_time": 1773244799999, "quote_volume": 21241.7006, "trades": 110, "taker_buy_base": 25057.7, "taker_buy_quote": 6114.5153 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 19462.9, "close_time": 1773248399999, "quote_volume": 4740.0329, "trades": 68, "taker_buy_base": 10548.2, "taker_buy_quote": 2573.7608 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.244, "volume": 39370.0, "close_time": 1773251999999, "quote_volume": 9582.0481, "trades": 93, "taker_buy_base": 17651.3, "taker_buy_quote": 4305.0988 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.244, "high": 0.246, "low": 0.243, "close": 0.245, "volume": 148317.3, "close_time": 1773255599999, "quote_volume": 36292.8274, "trades": 217, "taker_buy_base": 129058.0, "taker_buy_quote": 31601.7684 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.246, "high": 0.251, "low": 0.242, "close": 0.243, "volume": 2042190.5, "close_time": 1773259199999, "quote_volume": 503963.3593, "trades": 1148, "taker_buy_base": 1229018.8, "taker_buy_quote": 303764.5392 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.244, "high": 0.245, "low": 0.242, "close": 0.243, "volume": 245960.8, "close_time": 1773262799999, "quote_volume": 59829.2772, "trades": 185, "taker_buy_base": 159264.0, "taker_buy_quote": 38784.349 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.243, "high": 0.243, "low": 0.24, "close": 0.242, "volume": 126614.9, "close_time": 1773266399999, "quote_volume": 30554.8206, "trades": 148, "taker_buy_base": 24733.1, "taker_buy_quote": 5982.8151 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.242, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 78594.4, "close_time": 1773269999999, "quote_volume": 18958.484, "trades": 111, "taker_buy_base": 51022.4, "taker_buy_quote": 12330.4933 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 57274.6, "close_time": 1773273599999, "quote_volume": 13760.3063, "trades": 94, "taker_buy_base": 14402.3, "taker_buy_quote": 3470.9543 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.24, "high": 0.241, "low": 0.238, "close": 0.24, "volume": 196378.5, "close_time": 1773277199999, "quote_volume": 47013.2501, "trades": 218, "taker_buy_base": 75869.3, "taker_buy_quote": 18208.3272 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 85514.5, "close_time": 1773280799999, "quote_volume": 20436.7451, "trades": 153, "taker_buy_base": 47999.1, "taker_buy_quote": 11477.5273 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 90258.6, "close_time": 1773284399999, "quote_volume": 21626.7987, "trades": 191, "taker_buy_base": 60081.1, "taker_buy_quote": 14417.619 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 30815.6, "close_time": 1773287999999, "quote_volume": 7380.3002, "trades": 122, "taker_buy_base": 15371.8, "taker_buy_quote": 3689.232 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 77217.2, "close_time": 1773291599999, "quote_volume": 18501.4308, "trades": 73, "taker_buy_base": 46520.0, "taker_buy_quote": 11164.8 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 23366.0, "close_time": 1773295199999, "quote_volume": 5604.9441, "trades": 86, "taker_buy_base": 20470.1, "taker_buy_quote": 4912.824 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 76640.1, "close_time": 1773298799999, "quote_volume": 18349.5996, "trades": 173, "taker_buy_base": 22587.7, "taker_buy_quote": 5426.4752 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 35130.8, "close_time": 1773302399999, "quote_volume": 8418.302, "trades": 89, "taker_buy_base": 20875.6, "taker_buy_quote": 5010.144 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 86441.9, "close_time": 1773305999999, "quote_volume": 20689.5011, "trades": 101, "taker_buy_base": 29887.0, "taker_buy_quote": 7172.88 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 29955.9, "close_time": 1773309599999, "quote_volume": 7176.0493, "trades": 95, "taker_buy_base": 6957.6, "taker_buy_quote": 1672.2934 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.24, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 29344.6, "close_time": 1773313199999, "quote_volume": 7074.1806, "trades": 130, "taker_buy_base": 21819.5, "taker_buy_quote": 5263.0574 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 118564.8, "close_time": 1773316799999, "quote_volume": 28615.6852, "trades": 225, "taker_buy_base": 62709.3, "taker_buy_quote": 15154.6979 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.241, "high": 0.242, "low": 0.238, "close": 0.24, "volume": 351967.0, "close_time": 1773320399999, "quote_volume": 84221.0957, "trades": 360, "taker_buy_base": 83448.0, "taker_buy_quote": 20030.2351 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 139459.4, "close_time": 1773323999999, "quote_volume": 33331.024, "trades": 276, "taker_buy_base": 90153.1, "taker_buy_quote": 21549.1121 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.239, "volume": 190923.4, "close_time": 1773327599999, "quote_volume": 45512.3771, "trades": 292, "taker_buy_base": 104727.5, "taker_buy_quote": 25017.8112 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.239, "high": 0.24, "low": 0.237, "close": 0.238, "volume": 85596.5, "close_time": 1773331199999, "quote_volume": 20387.0508, "trades": 214, "taker_buy_base": 40066.7, "taker_buy_quote": 9548.7702 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 63345.6, "close_time": 1773334799999, "quote_volume": 15073.4106, "trades": 168, "taker_buy_base": 51941.6, "taker_buy_quote": 12365.6039 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.237, "volume": 55358.6, "close_time": 1773338399999, "quote_volume": 13193.1443, "trades": 162, "taker_buy_base": 35255.5, "taker_buy_quote": 8415.7456 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 89523.9, "close_time": 1773341999999, "quote_volume": 21247.6933, "trades": 101, "taker_buy_base": 35887.5, "taker_buy_quote": 8533.8551 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.239, "volume": 62133.7, "close_time": 1773345599999, "quote_volume": 14791.0043, "trades": 114, "taker_buy_base": 11474.7, "taker_buy_quote": 2737.3877 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.237, "volume": 49054.6, "close_time": 1773349199999, "quote_volume": 11675.4809, "trades": 69, "taker_buy_base": 41014.0, "taker_buy_quote": 9762.5046 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.237, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 69792.1, "close_time": 1773352799999, "quote_volume": 16577.8603, "trades": 52, "taker_buy_base": 8640.4, "taker_buy_quote": 2056.7364 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.239, "volume": 44535.8, "close_time": 1773356399999, "quote_volume": 10589.562, "trades": 55, "taker_buy_base": 22709.3, "taker_buy_quote": 5411.4898 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 18293.5, "close_time": 1773359999999, "quote_volume": 4360.6947, "trades": 58, "taker_buy_base": 6841.7, "taker_buy_quote": 1635.1663 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.238, "high": 0.24, "low": 0.237, "close": 0.239, "volume": 179934.7, "close_time": 1773363599999, "quote_volume": 42886.4278, "trades": 158, "taker_buy_base": 51575.0, "taker_buy_quote": 12314.9734 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 33686.4, "close_time": 1773367199999, "quote_volume": 8034.5364, "trades": 182, "taker_buy_base": 17173.2, "taker_buy_quote": 4104.3948 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 9661.4, "close_time": 1773370799999, "quote_volume": 2307.7944, "trades": 95, "taker_buy_base": 7946.9, "taker_buy_quote": 1899.5769 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.241, "volume": 69372.4, "close_time": 1773374399999, "quote_volume": 16671.9956, "trades": 126, "taker_buy_base": 51814.9, "taker_buy_quote": 12459.6774 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.241, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 37778.1, "close_time": 1773377999999, "quote_volume": 9059.3874, "trades": 102, "taker_buy_base": 2906.7, "taker_buy_quote": 697.804 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 14527.8, "close_time": 1773381599999, "quote_volume": 3475.7105, "trades": 94, "taker_buy_base": 3566.3, "taker_buy_quote": 855.912 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.238, "volume": 134467.6, "close_time": 1773385199999, "quote_volume": 32148.0828, "trades": 180, "taker_buy_base": 54153.0, "taker_buy_quote": 12954.9304 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.238, "high": 0.24, "low": 0.237, "close": 0.239, "volume": 37180.1, "close_time": 1773388799999, "quote_volume": 8864.4103, "trades": 151, "taker_buy_base": 19026.9, "taker_buy_quote": 4543.6262 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 60891.8, "close_time": 1773392399999, "quote_volume": 14549.6756, "trades": 76, "taker_buy_base": 57781.5, "taker_buy_quote": 13808.4567 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 55926.2, "close_time": 1773395999999, "quote_volume": 13404.6193, "trades": 131, "taker_buy_base": 40792.1, "taker_buy_quote": 9787.5694 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 26376.6, "close_time": 1773399599999, "quote_volume": 6309.9629, "trades": 48, "taker_buy_base": 5955.5, "taker_buy_quote": 1429.32 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 22743.4, "close_time": 1773403199999, "quote_volume": 5450.7382, "trades": 78, "taker_buy_base": 15065.6, "taker_buy_quote": 3615.744 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.239, "high": 0.243, "low": 0.239, "close": 0.241, "volume": 122977.7, "close_time": 1773406799999, "quote_volume": 29691.4627, "trades": 155, "taker_buy_base": 76725.9, "taker_buy_quote": 18545.9275 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.241, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 113897.0, "close_time": 1773410399999, "quote_volume": 27511.5499, "trades": 134, "taker_buy_base": 54511.1, "taker_buy_quote": 13192.1225 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.24, "volume": 164082.2, "close_time": 1773413999999, "quote_volume": 39485.2318, "trades": 150, "taker_buy_base": 41770.1, "taker_buy_quote": 10076.3039 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.24, "high": 0.242, "low": 0.239, "close": 0.24, "volume": 150906.0, "close_time": 1773417599999, "quote_volume": 36335.7462, "trades": 132, "taker_buy_base": 103514.6, "taker_buy_quote": 24945.2849 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 13316.3, "close_time": 1773421199999, "quote_volume": 3199.9956, "trades": 52, "taker_buy_base": 10143.6, "taker_buy_quote": 2439.6607 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 31871.8, "close_time": 1773424799999, "quote_volume": 7650.7919, "trades": 71, "taker_buy_base": 11000.1, "taker_buy_quote": 2645.8539 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 92789.5, "close_time": 1773428399999, "quote_volume": 22274.1116, "trades": 151, "taker_buy_base": 29707.6, "taker_buy_quote": 7155.3042 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 36363.0, "close_time": 1773431999999, "quote_volume": 8691.6661, "trades": 105, "taker_buy_base": 17990.5, "taker_buy_quote": 4301.7781 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.238, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 70739.6, "close_time": 1773435599999, "quote_volume": 16874.9315, "trades": 89, "taker_buy_base": 27825.4, "taker_buy_quote": 6650.5409 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.238, "high": 0.24, "low": 0.237, "close": 0.238, "volume": 80768.8, "close_time": 1773439199999, "quote_volume": 19250.033, "trades": 77, "taker_buy_base": 44201.4, "taker_buy_quote": 10546.255 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.239, "high": 0.24, "low": 0.237, "close": 0.238, "volume": 62095.1, "close_time": 1773442799999, "quote_volume": 14804.4051, "trades": 119, "taker_buy_base": 35387.6, "taker_buy_quote": 8435.3483 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 63818.9, "close_time": 1773446399999, "quote_volume": 15185.3203, "trades": 98, "taker_buy_base": 31949.8, "taker_buy_quote": 7617.5732 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 28033.7, "close_time": 1773449999999, "quote_volume": 6684.2957, "trades": 52, "taker_buy_base": 19454.2, "taker_buy_quote": 4642.7007 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.239, "volume": 16698.7, "close_time": 1773453599999, "quote_volume": 3971.3823, "trades": 56, "taker_buy_base": 12140.8, "taker_buy_quote": 2889.8548 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.238, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 72394.9, "close_time": 1773457199999, "quote_volume": 17305.7603, "trades": 75, "taker_buy_base": 69888.5, "taker_buy_quote": 16707.5109 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.238, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 69960.7, "close_time": 1773460799999, "quote_volume": 16693.9925, "trades": 46, "taker_buy_base": 6399.1, "taker_buy_quote": 1535.2222 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 7306.3, "close_time": 1773464399999, "quote_volume": 1748.6877, "trades": 41, "taker_buy_base": 2482.0, "taker_buy_quote": 595.68 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 4120.3, "close_time": 1773467999999, "quote_volume": 982.7787, "trades": 36, "taker_buy_base": 1094.6, "taker_buy_quote": 261.7104 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.239, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 18393.4, "close_time": 1773471599999, "quote_volume": 4378.7774, "trades": 128, "taker_buy_base": 4483.5, "taker_buy_quote": 1070.0177 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 92528.8, "close_time": 1773475199999, "quote_volume": 22072.6316, "trades": 63, "taker_buy_base": 51425.9, "taker_buy_quote": 12290.3506 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 29324.5, "close_time": 1773478799999, "quote_volume": 6983.1335, "trades": 47, "taker_buy_base": 3902.5, "taker_buy_quote": 932.6975 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.239, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 73116.9, "close_time": 1773482399999, "quote_volume": 17404.8126, "trades": 52, "taker_buy_base": 3661.8, "taker_buy_quote": 874.5333 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 36587.8, "close_time": 1773485999999, "quote_volume": 8688.152, "trades": 61, "taker_buy_base": 6582.4, "taker_buy_quote": 1566.6112 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.237, "volume": 58090.7, "close_time": 1773489599999, "quote_volume": 13817.6588, "trades": 100, "taker_buy_base": 37944.9, "taker_buy_quote": 9030.9286 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 13698.0, "close_time": 1773493199999, "quote_volume": 3248.096, "trades": 47, "taker_buy_base": 1670.0, "taker_buy_quote": 397.46 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 85782.7, "close_time": 1773496799999, "quote_volume": 20387.0884, "trades": 118, "taker_buy_base": 53581.0, "taker_buy_quote": 12752.278 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 13429.7, "close_time": 1773500399999, "quote_volume": 3205.0387, "trades": 53, "taker_buy_base": 8770.1, "taker_buy_quote": 2096.0539 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.237, "volume": 15834.3, "close_time": 1773503999999, "quote_volume": 3766.0406, "trades": 47, "taker_buy_base": 1032.8, "taker_buy_quote": 246.1002 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 55441.2, "close_time": 1773507599999, "quote_volume": 13194.3636, "trades": 53, "taker_buy_base": 14341.7, "taker_buy_quote": 3413.6017 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 19962.1, "close_time": 1773511199999, "quote_volume": 4748.9429, "trades": 44, "taker_buy_base": 16730.5, "taker_buy_quote": 3981.859 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.237, "high": 0.239, "low": 0.237, "close": 0.237, "volume": 71875.4, "close_time": 1773514799999, "quote_volume": 17068.6152, "trades": 82, "taker_buy_base": 12840.2, "taker_buy_quote": 3058.5236 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 63216.3, "close_time": 1773518399999, "quote_volume": 14991.7295, "trades": 81, "taker_buy_base": 33076.5, "taker_buy_quote": 7848.5969 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.237, "high": 0.25, "low": 0.237, "close": 0.238, "volume": 2456678.0, "close_time": 1773521999999, "quote_volume": 599312.6847, "trades": 1736, "taker_buy_base": 1293765.6, "taker_buy_quote": 315873.8168 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.239, "high": 0.24, "low": 0.237, "close": 0.238, "volume": 217120.6, "close_time": 1773525599999, "quote_volume": 51708.4152, "trades": 264, "taker_buy_base": 57967.9, "taker_buy_quote": 13848.7254 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.239, "high": 0.239, "low": 0.236, "close": 0.237, "volume": 99185.3, "close_time": 1773529199999, "quote_volume": 23513.4534, "trades": 171, "taker_buy_base": 38617.4, "taker_buy_quote": 9168.8345 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 70650.8, "close_time": 1773532799999, "quote_volume": 16711.8013, "trades": 80, "taker_buy_base": 35919.0, "taker_buy_quote": 8512.803 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.237, "volume": 51493.1, "close_time": 1773536399999, "quote_volume": 12247.679, "trades": 85, "taker_buy_base": 36294.8, "taker_buy_quote": 8644.1255 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.237, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 11071.1, "close_time": 1773539999999, "quote_volume": 2634.4182, "trades": 58, "taker_buy_base": 5062.8, "taker_buy_quote": 1206.1918 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.238, "high": 0.24, "low": 0.237, "close": 0.238, "volume": 72047.2, "close_time": 1773543599999, "quote_volume": 17214.5303, "trades": 106, "taker_buy_base": 27054.0, "taker_buy_quote": 6465.6089 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 40645.8, "close_time": 1773547199999, "quote_volume": 9742.7512, "trades": 84, "taker_buy_base": 35545.5, "taker_buy_quote": 8524.3104 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 12569.0, "close_time": 1773550799999, "quote_volume": 3007.7895, "trades": 50, "taker_buy_base": 3798.5, "taker_buy_quote": 911.64 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 68007.1, "close_time": 1773554399999, "quote_volume": 16237.2711, "trades": 110, "taker_buy_base": 4903.4, "taker_buy_quote": 1176.1542 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.237, "volume": 32845.6, "close_time": 1773557999999, "quote_volume": 7819.2903, "trades": 106, "taker_buy_base": 10065.0, "taker_buy_quote": 2400.1667 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.237, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 33393.0, "close_time": 1773561599999, "quote_volume": 7950.4394, "trades": 73, "taker_buy_base": 16398.8, "taker_buy_quote": 3910.1683 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.239, "volume": 29059.9, "close_time": 1773565199999, "quote_volume": 6924.8029, "trades": 58, "taker_buy_base": 17742.2, "taker_buy_quote": 4235.0671 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 19659.2, "close_time": 1773568799999, "quote_volume": 4678.2155, "trades": 56, "taker_buy_base": 9073.9, "taker_buy_quote": 2162.262 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.237, "volume": 133446.4, "close_time": 1773572399999, "quote_volume": 31650.2518, "trades": 95, "taker_buy_base": 39742.3, "taker_buy_quote": 9434.56 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 23021.4, "close_time": 1773575999999, "quote_volume": 5474.095, "trades": 56, "taker_buy_base": 18023.2, "taker_buy_quote": 4289.5216 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.237, "high": 0.238, "low": 0.236, "close": 0.237, "volume": 57768.3, "close_time": 1773579599999, "quote_volume": 13705.2783, "trades": 88, "taker_buy_base": 18560.0, "taker_buy_quote": 4414.0027 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.238, "high": 0.238, "low": 0.235, "close": 0.236, "volume": 170003.3, "close_time": 1773583199999, "quote_volume": 40068.6924, "trades": 152, "taker_buy_base": 69434.6, "taker_buy_quote": 16419.6277 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.236, "high": 0.238, "low": 0.236, "close": 0.238, "volume": 152482.0, "close_time": 1773586799999, "quote_volume": 36201.5345, "trades": 90, "taker_buy_base": 131177.7, "taker_buy_quote": 31142.6939 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 8382.9, "close_time": 1773590399999, "quote_volume": 1990.577, "trades": 53, "taker_buy_base": 3829.7, "taker_buy_quote": 911.4686 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 87923.9, "close_time": 1773593999999, "quote_volume": 20919.9612, "trades": 80, "taker_buy_base": 81996.9, "taker_buy_quote": 19515.2622 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 24606.2, "close_time": 1773597599999, "quote_volume": 5842.0098, "trades": 84, "taker_buy_base": 9434.8, "taker_buy_quote": 2245.5256 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 53197.6, "close_time": 1773601199999, "quote_volume": 12687.7391, "trades": 60, "taker_buy_base": 26710.3, "taker_buy_quote": 6383.7617 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.238, "high": 0.241, "low": 0.238, "close": 0.239, "volume": 136654.5, "close_time": 1773604799999, "quote_volume": 32695.3506, "trades": 122, "taker_buy_base": 49079.1, "taker_buy_quote": 11766.8476 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.238, "high": 0.24, "low": 0.238, "close": 0.238, "volume": 66550.2, "close_time": 1773608399999, "quote_volume": 15907.6259, "trades": 63, "taker_buy_base": 38448.7, "taker_buy_quote": 9193.8253 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 10762.8, "close_time": 1773611999999, "quote_volume": 2574.2539, "trades": 40, "taker_buy_base": 5927.6, "taker_buy_quote": 1420.3661 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.238, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 112529.5, "close_time": 1773615599999, "quote_volume": 26835.21, "trades": 70, "taker_buy_base": 23606.9, "taker_buy_quote": 5642.5793 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 34771.3, "close_time": 1773619199999, "quote_volume": 8313.4071, "trades": 46, "taker_buy_base": 6554.3, "taker_buy_quote": 1569.7686 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.238, "volume": 25519.4, "close_time": 1773622799999, "quote_volume": 6093.8137, "trades": 56, "taker_buy_base": 14998.0, "taker_buy_quote": 3584.6886 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 24194.3, "close_time": 1773626399999, "quote_volume": 5784.7177, "trades": 64, "taker_buy_base": 11347.7, "taker_buy_quote": 2714.8929 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.238, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 10333.3, "close_time": 1773629999999, "quote_volume": 2469.5077, "trades": 44, "taker_buy_base": 4276.6, "taker_buy_quote": 1022.787 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 49432.1, "close_time": 1773633599999, "quote_volume": 11857.0548, "trades": 65, "taker_buy_base": 41815.4, "taker_buy_quote": 10035.696 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 112691.1, "close_time": 1773637199999, "quote_volume": 26952.1691, "trades": 72, "taker_buy_base": 35560.7, "taker_buy_quote": 8518.1483 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.239, "high": 0.241, "low": 0.239, "close": 0.241, "volume": 52822.5, "close_time": 1773640799999, "quote_volume": 12690.3257, "trades": 80, "taker_buy_base": 49234.0, "taker_buy_quote": 11831.4771 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 57084.0, "close_time": 1773644399999, "quote_volume": 13697.794, "trades": 63, "taker_buy_base": 12121.0, "taker_buy_quote": 2909.2608 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 40386.8, "close_time": 1773647999999, "quote_volume": 9672.7574, "trades": 72, "taker_buy_base": 23083.0, "taker_buy_quote": 5538.5985 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 34245.4, "close_time": 1773651599999, "quote_volume": 8219.0703, "trades": 69, "taker_buy_base": 31254.4, "taker_buy_quote": 7502.4837 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.239, "high": 0.242, "low": 0.239, "close": 0.241, "volume": 81293.8, "close_time": 1773655199999, "quote_volume": 19554.4413, "trades": 88, "taker_buy_base": 39646.1, "taker_buy_quote": 9551.8114 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.241, "high": 0.243, "low": 0.24, "close": 0.242, "volume": 118191.9, "close_time": 1773658799999, "quote_volume": 28541.7193, "trades": 155, "taker_buy_base": 65864.8, "taker_buy_quote": 15920.6918 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.242, "high": 0.242, "low": 0.24, "close": 0.24, "volume": 36800.7, "close_time": 1773662399999, "quote_volume": 8864.7623, "trades": 95, "taker_buy_base": 11377.5, "taker_buy_quote": 2743.9013 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.241, "volume": 71855.2, "close_time": 1773665999999, "quote_volume": 17235.5177, "trades": 115, "taker_buy_base": 28193.1, "taker_buy_quote": 6768.8368 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 49965.5, "close_time": 1773669599999, "quote_volume": 11958.5387, "trades": 74, "taker_buy_base": 12589.0, "taker_buy_quote": 3021.36 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 57499.2, "close_time": 1773673199999, "quote_volume": 13773.1245, "trades": 63, "taker_buy_base": 12251.8, "taker_buy_quote": 2943.6314 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 35739.3, "close_time": 1773676799999, "quote_volume": 8542.1986, "trades": 67, "taker_buy_base": 9191.2, "taker_buy_quote": 2198.1373 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.238, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 12711.9, "close_time": 1773680399999, "quote_volume": 3039.7015, "trades": 50, "taker_buy_base": 9714.0, "taker_buy_quote": 2325.8945 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 13806.6, "close_time": 1773683999999, "quote_volume": 3308.6444, "trades": 63, "taker_buy_base": 8867.0, "taker_buy_quote": 2128.08 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.239, "high": 0.241, "low": 0.239, "close": 0.241, "volume": 53258.6, "close_time": 1773687599999, "quote_volume": 12786.2811, "trades": 90, "taker_buy_base": 25629.5, "taker_buy_quote": 6159.4346 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.241, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 60607.6, "close_time": 1773691199999, "quote_volume": 14523.2066, "trades": 99, "taker_buy_base": 13403.7, "taker_buy_quote": 3218.3503 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 7038.2, "close_time": 1773694799999, "quote_volume": 1692.6573, "trades": 41, "taker_buy_base": 5853.8, "taker_buy_quote": 1409.1979 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.24, "high": 0.243, "low": 0.24, "close": 0.242, "volume": 91501.2, "close_time": 1773698399999, "quote_volume": 22079.3301, "trades": 130, "taker_buy_base": 65663.7, "taker_buy_quote": 15862.2927 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.243, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 38734.7, "close_time": 1773701999999, "quote_volume": 9362.4645, "trades": 81, "taker_buy_base": 19971.1, "taker_buy_quote": 4835.7173 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.242, "volume": 61890.1, "close_time": 1773705599999, "quote_volume": 14917.8823, "trades": 94, "taker_buy_base": 10302.7, "taker_buy_quote": 2485.5463 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.242, "high": 0.242, "low": 0.24, "close": 0.242, "volume": 100567.3, "close_time": 1773709199999, "quote_volume": 24249.0207, "trades": 78, "taker_buy_base": 73426.7, "taker_buy_quote": 17711.0443 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.242, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 62767.6, "close_time": 1773712799999, "quote_volume": 15119.5916, "trades": 90, "taker_buy_base": 33869.8, "taker_buy_quote": 8173.3517 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 20923.8, "close_time": 1773716399999, "quote_volume": 5052.2999, "trades": 61, "taker_buy_base": 9664.1, "taker_buy_quote": 2338.7122 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 59252.1, "close_time": 1773719999999, "quote_volume": 14280.3166, "trades": 78, "taker_buy_base": 9926.5, "taker_buy_quote": 2394.6606 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.24, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 27796.2, "close_time": 1773723599999, "quote_volume": 6678.9447, "trades": 58, "taker_buy_base": 6693.6, "taker_buy_quote": 1614.3207 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.24, "volume": 11438.5, "close_time": 1773727199999, "quote_volume": 2748.6518, "trades": 56, "taker_buy_base": 1484.4, "taker_buy_quote": 357.9154 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.24, "volume": 8078.9, "close_time": 1773730799999, "quote_volume": 1945.654, "trades": 65, "taker_buy_base": 3933.2, "taker_buy_quote": 949.2428 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 11584.7, "close_time": 1773734399999, "quote_volume": 2789.1508, "trades": 52, "taker_buy_base": 3096.4, "taker_buy_quote": 746.7993 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.24, "volume": 12679.5, "close_time": 1773737999999, "quote_volume": 3047.8154, "trades": 62, "taker_buy_base": 2279.0, "taker_buy_quote": 549.3739 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.24, "volume": 12040.3, "close_time": 1773741599999, "quote_volume": 2898.254, "trades": 69, "taker_buy_base": 8251.5, "taker_buy_quote": 1988.942 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 167906.3, "close_time": 1773745199999, "quote_volume": 40498.1234, "trades": 110, "taker_buy_base": 95984.2, "taker_buy_quote": 23165.6834 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 20920.6, "close_time": 1773748799999, "quote_volume": 5051.2231, "trades": 78, "taker_buy_base": 9358.5, "taker_buy_quote": 2264.757 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 29946.2, "close_time": 1773752399999, "quote_volume": 7221.1444, "trades": 100, "taker_buy_base": 18537.8, "taker_buy_quote": 4477.2539 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 17267.9, "close_time": 1773755999999, "quote_volume": 4166.9522, "trades": 75, "taker_buy_base": 7520.3, "taker_buy_quote": 1819.0844 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 11065.7, "close_time": 1773759599999, "quote_volume": 2670.0505, "trades": 74, "taker_buy_base": 3216.8, "taker_buy_quote": 778.4656 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 43055.8, "close_time": 1773763199999, "quote_volume": 10386.4198, "trades": 66, "taker_buy_base": 9972.0, "taker_buy_quote": 2413.224 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.241, "high": 0.243, "low": 0.241, "close": 0.241, "volume": 35384.2, "close_time": 1773766799999, "quote_volume": 8558.5449, "trades": 93, "taker_buy_base": 21357.2, "taker_buy_quote": 5168.5352 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 24958.5, "close_time": 1773770399999, "quote_volume": 6052.5177, "trades": 82, "taker_buy_base": 13253.6, "taker_buy_quote": 3219.9319 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.241, "volume": 25926.6, "close_time": 1773773999999, "quote_volume": 6282.4291, "trades": 81, "taker_buy_base": 15939.5, "taker_buy_quote": 3866.0391 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.241, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 80747.5, "close_time": 1773777599999, "quote_volume": 19487.9416, "trades": 96, "taker_buy_base": 20050.0, "taker_buy_quote": 4854.8798 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 24143.2, "close_time": 1773781199999, "quote_volume": 5823.805, "trades": 54, "taker_buy_base": 5293.8, "taker_buy_quote": 1281.0996 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.241, "high": 0.243, "low": 0.24, "close": 0.24, "volume": 82867.8, "close_time": 1773784799999, "quote_volume": 20021.7892, "trades": 99, "taker_buy_base": 48567.0, "taker_buy_quote": 11753.2446 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.242, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 42442.7, "close_time": 1773788399999, "quote_volume": 10216.3749, "trades": 63, "taker_buy_base": 26995.4, "taker_buy_quote": 6508.0083 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 12368.1, "close_time": 1773791999999, "quote_volume": 2979.1992, "trades": 41, "taker_buy_base": 10855.2, "taker_buy_quote": 2616.1032 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 21137.1, "close_time": 1773795599999, "quote_volume": 5077.6445, "trades": 70, "taker_buy_base": 4740.5, "taker_buy_quote": 1142.4605 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 6148.0, "close_time": 1773799199999, "quote_volume": 1478.4745, "trades": 48, "taker_buy_base": 2954.5, "taker_buy_quote": 712.0345 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.241, "high": 0.244, "low": 0.24, "close": 0.242, "volume": 177891.3, "close_time": 1773802799999, "quote_volume": 43167.6944, "trades": 155, "taker_buy_base": 122649.6, "taker_buy_quote": 29769.7825 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 12181.6, "close_time": 1773806399999, "quote_volume": 2953.5142, "trades": 55, "taker_buy_base": 5567.0, "taker_buy_quote": 1352.781 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 5888.3, "close_time": 1773809999999, "quote_volume": 1427.9765, "trades": 66, "taker_buy_base": 3007.9, "taker_buy_quote": 730.9197 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.241, "volume": 43442.6, "close_time": 1773813599999, "quote_volume": 10516.9835, "trades": 66, "taker_buy_base": 4920.2, "taker_buy_quote": 1194.6726 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.241, "high": 0.243, "low": 0.241, "close": 0.243, "volume": 11054.7, "close_time": 1773817199999, "quote_volume": 2676.4585, "trades": 53, "taker_buy_base": 7688.2, "taker_buy_quote": 1862.4552 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.241, "volume": 76904.5, "close_time": 1773820799999, "quote_volume": 18593.5521, "trades": 94, "taker_buy_base": 37175.4, "taker_buy_quote": 9001.9127 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 70334.6, "close_time": 1773824399999, "quote_volume": 16976.7508, "trades": 78, "taker_buy_base": 26112.2, "taker_buy_quote": 6319.1524 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.241, "high": 0.243, "low": 0.24, "close": 0.241, "volume": 113259.1, "close_time": 1773827999999, "quote_volume": 27346.9752, "trades": 179, "taker_buy_base": 73711.0, "taker_buy_quote": 17809.216 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.242, "high": 0.242, "low": 0.24, "close": 0.24, "volume": 85466.0, "close_time": 1773831599999, "quote_volume": 20573.8956, "trades": 140, "taker_buy_base": 26665.1, "taker_buy_quote": 6444.8393 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.24, "high": 0.241, "low": 0.237, "close": 0.237, "volume": 164385.7, "close_time": 1773835199999, "quote_volume": 39213.3605, "trades": 176, "taker_buy_base": 49539.7, "taker_buy_quote": 11837.3444 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.238, "high": 0.238, "low": 0.236, "close": 0.236, "volume": 61273.4, "close_time": 1773838799999, "quote_volume": 14547.5538, "trades": 163, "taker_buy_base": 43115.5, "taker_buy_quote": 10246.7517 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.236, "high": 0.238, "low": 0.236, "close": 0.237, "volume": 74817.6, "close_time": 1773842399999, "quote_volume": 17728.2096, "trades": 103, "taker_buy_base": 58674.7, "taker_buy_quote": 13906.2919 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.236, "high": 0.237, "low": 0.234, "close": 0.234, "volume": 134980.9, "close_time": 1773845999999, "quote_volume": 31740.3912, "trades": 200, "taker_buy_base": 67700.0, "taker_buy_quote": 15927.5638 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 53873.1, "close_time": 1773849599999, "quote_volume": 12679.6154, "trades": 106, "taker_buy_base": 26310.1, "taker_buy_quote": 6203.9767 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 13940.2, "close_time": 1773853199999, "quote_volume": 3280.6506, "trades": 99, "taker_buy_base": 4703.6, "taker_buy_quote": 1110.0496 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 58010.4, "close_time": 1773856799999, "quote_volume": 13643.6795, "trades": 143, "taker_buy_base": 17122.9, "taker_buy_quote": 4035.117 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.236, "high": 0.237, "low": 0.235, "close": 0.235, "volume": 89842.9, "close_time": 1773860399999, "quote_volume": 21259.989, "trades": 121, "taker_buy_base": 67135.2, "taker_buy_quote": 15897.8053 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.236, "high": 0.245, "low": 0.235, "close": 0.241, "volume": 855073.2, "close_time": 1773863999999, "quote_volume": 206634.4512, "trades": 700, "taker_buy_base": 505487.8, "taker_buy_quote": 122088.0816 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.241, "high": 0.242, "low": 0.233, "close": 0.234, "volume": 744240.6, "close_time": 1773867599999, "quote_volume": 176491.8099, "trades": 620, "taker_buy_base": 210914.4, "taker_buy_quote": 49914.2869 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 92580.8, "close_time": 1773871199999, "quote_volume": 21771.2801, "trades": 144, "taker_buy_base": 57998.4, "taker_buy_quote": 13649.3089 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.235, "high": 0.236, "low": 0.233, "close": 0.233, "volume": 34525.4, "close_time": 1773874799999, "quote_volume": 8103.4715, "trades": 73, "taker_buy_base": 5914.2, "taker_buy_quote": 1384.7532 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 69525.7, "close_time": 1773878399999, "quote_volume": 16261.8806, "trades": 75, "taker_buy_base": 60175.5, "taker_buy_quote": 14081.067 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 97407.6, "close_time": 1773881999999, "quote_volume": 22719.1172, "trades": 107, "taker_buy_base": 55188.1, "taker_buy_quote": 12887.9063 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 16140.1, "close_time": 1773885599999, "quote_volume": 3760.2727, "trades": 58, "taker_buy_base": 9963.3, "taker_buy_quote": 2322.5439 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 23800.2, "close_time": 1773889199999, "quote_volume": 5563.9287, "trades": 58, "taker_buy_base": 18805.1, "taker_buy_quote": 4400.0704 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.233, "high": 0.236, "low": 0.233, "close": 0.235, "volume": 68850.3, "close_time": 1773892799999, "quote_volume": 16152.8377, "trades": 67, "taker_buy_base": 53916.9, "taker_buy_quote": 12646.8256 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 56307.0, "close_time": 1773896399999, "quote_volume": 13217.9913, "trades": 90, "taker_buy_base": 4737.4, "taker_buy_quote": 1113.289 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.235, "high": 0.235, "low": 0.232, "close": 0.235, "volume": 108714.9, "close_time": 1773899999999, "quote_volume": 25373.1596, "trades": 85, "taker_buy_base": 49303.1, "taker_buy_quote": 11537.4195 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.234, "volume": 121445.6, "close_time": 1773903599999, "quote_volume": 28518.9454, "trades": 104, "taker_buy_base": 37447.4, "taker_buy_quote": 8800.6641 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 21010.8, "close_time": 1773907199999, "quote_volume": 4916.1892, "trades": 108, "taker_buy_base": 5441.9, "taker_buy_quote": 1274.9001 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 6279.6, "close_time": 1773910799999, "quote_volume": 1465.6121, "trades": 51, "taker_buy_base": 2465.3, "taker_buy_quote": 576.8802 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 56747.6, "close_time": 1773914399999, "quote_volume": 13229.6764, "trades": 111, "taker_buy_base": 7485.6, "taker_buy_quote": 1751.6304 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 16513.2, "close_time": 1773917999999, "quote_volume": 3849.6032, "trades": 75, "taker_buy_base": 2027.6, "taker_buy_quote": 474.4584 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 85700.2, "close_time": 1773921599999, "quote_volume": 19964.518, "trades": 143, "taker_buy_base": 17806.9, "taker_buy_quote": 4150.631 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.232, "high": 0.233, "low": 0.23, "close": 0.23, "volume": 99454.0, "close_time": 1773925199999, "quote_volume": 23011.4632, "trades": 133, "taker_buy_base": 41930.9, "taker_buy_quote": 9690.5384 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.232, "volume": 84352.6, "close_time": 1773928799999, "quote_volume": 19431.9873, "trades": 124, "taker_buy_base": 42418.3, "taker_buy_quote": 9772.5677 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.23, "volume": 44928.6, "close_time": 1773932399999, "quote_volume": 10368.776, "trades": 108, "taker_buy_base": 27197.5, "taker_buy_quote": 6284.4589 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 45762.0, "close_time": 1773935999999, "quote_volume": 10512.6032, "trades": 91, "taker_buy_base": 20459.4, "taker_buy_quote": 4708.9184 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 15457.7, "close_time": 1773939599999, "quote_volume": 3553.2906, "trades": 50, "taker_buy_base": 897.9, "taker_buy_quote": 206.932 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.231, "volume": 48999.8, "close_time": 1773943199999, "quote_volume": 11266.1706, "trades": 64, "taker_buy_base": 43160.6, "taker_buy_quote": 9927.4825 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.232, "volume": 84168.0, "close_time": 1773946799999, "quote_volume": 19471.0907, "trades": 86, "taker_buy_base": 65495.9, "taker_buy_quote": 15158.6907 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.231, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 95947.1, "close_time": 1773950399999, "quote_volume": 22346.9716, "trades": 118, "taker_buy_base": 48939.3, "taker_buy_quote": 11400.0931 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 18644.2, "close_time": 1773953999999, "quote_volume": 4349.718, "trades": 48, "taker_buy_base": 15733.7, "taker_buy_quote": 3672.7006 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 15622.5, "close_time": 1773957599999, "quote_volume": 3643.4302, "trades": 58, "taker_buy_base": 3459.1, "taker_buy_quote": 809.4294 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 10098.1, "close_time": 1773961199999, "quote_volume": 2356.7511, "trades": 42, "taker_buy_base": 6812.9, "taker_buy_quote": 1592.3587 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 14511.8, "close_time": 1773964799999, "quote_volume": 3368.1496, "trades": 44, "taker_buy_base": 6393.7, "taker_buy_quote": 1484.9275 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.231, "high": 0.233, "low": 0.231, "close": 0.233, "volume": 71160.5, "close_time": 1773968399999, "quote_volume": 16510.1687, "trades": 38, "taker_buy_base": 37207.0, "taker_buy_quote": 8632.9828 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 138768.3, "close_time": 1773971999999, "quote_volume": 32254.7221, "trades": 72, "taker_buy_base": 58741.1, "taker_buy_quote": 13686.6763 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 4588.2, "close_time": 1773975599999, "quote_volume": 1064.1784, "trades": 44, "taker_buy_base": 1601.4, "taker_buy_quote": 372.1685 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 4682.1, "close_time": 1773979199999, "quote_volume": 1085.9792, "trades": 33, "taker_buy_base": 4414.1, "taker_buy_quote": 1024.0712 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 5705.2, "close_time": 1773982799999, "quote_volume": 1321.2719, "trades": 45, "taker_buy_base": 3370.7, "taker_buy_quote": 782.0024 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 39770.3, "close_time": 1773986399999, "quote_volume": 9227.6151, "trades": 51, "taker_buy_base": 29570.0, "taker_buy_quote": 6861.1944 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 15270.6, "close_time": 1773989999999, "quote_volume": 3552.0385, "trades": 41, "taker_buy_base": 9259.3, "taker_buy_quote": 2157.4169 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 6892.1, "close_time": 1773993599999, "quote_volume": 1596.8627, "trades": 40, "taker_buy_base": 3336.4, "taker_buy_quote": 774.0712 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 54089.5, "close_time": 1773997199999, "quote_volume": 12473.0473, "trades": 63, "taker_buy_base": 3007.5, "taker_buy_quote": 697.6832 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 52036.2, "close_time": 1774000799999, "quote_volume": 11943.7099, "trades": 90, "taker_buy_base": 33048.5, "taker_buy_quote": 7594.3991 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 17875.7, "close_time": 1774004399999, "quote_volume": 4105.6903, "trades": 48, "taker_buy_base": 12155.0, "taker_buy_quote": 2795.65 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.23, "high": 0.236, "low": 0.229, "close": 0.232, "volume": 461500.2, "close_time": 1774007999999, "quote_volume": 107030.0928, "trades": 311, "taker_buy_base": 329639.6, "taker_buy_quote": 76254.3332 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 6187.4, "close_time": 1774011599999, "quote_volume": 1435.0618, "trades": 52, "taker_buy_base": 2036.0, "taker_buy_quote": 472.7099 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 12246.2, "close_time": 1774015199999, "quote_volume": 2830.1548, "trades": 90, "taker_buy_base": 1309.3, "taker_buy_quote": 303.7576 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 21881.8, "close_time": 1774018799999, "quote_volume": 5058.4408, "trades": 62, "taker_buy_base": 13105.9, "taker_buy_quote": 3031.2079 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.232, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 115682.3, "close_time": 1774022399999, "quote_volume": 26853.0923, "trades": 124, "taker_buy_base": 59197.3, "taker_buy_quote": 13734.843 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 16886.7, "close_time": 1774025999999, "quote_volume": 3939.7117, "trades": 59, "taker_buy_base": 9035.9, "taker_buy_quote": 2110.5238 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 43855.8, "close_time": 1774029599999, "quote_volume": 10258.1318, "trades": 99, "taker_buy_base": 30325.0, "taker_buy_quote": 7096.403 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.234, "high": 0.236, "low": 0.233, "close": 0.233, "volume": 91727.7, "close_time": 1774033199999, "quote_volume": 21511.7043, "trades": 109, "taker_buy_base": 44088.7, "taker_buy_quote": 10360.8158 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 15289.6, "close_time": 1774036799999, "quote_volume": 3564.5429, "trades": 46, "taker_buy_base": 3999.8, "taker_buy_quote": 935.3019 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 45211.1, "close_time": 1774040399999, "quote_volume": 10487.2733, "trades": 97, "taker_buy_base": 18360.6, "taker_buy_quote": 4260.4797 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.233, "volume": 47589.7, "close_time": 1774043999999, "quote_volume": 11042.3664, "trades": 39, "taker_buy_base": 46146.7, "taker_buy_quote": 10707.7752 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 14668.8, "close_time": 1774047599999, "quote_volume": 3417.2992, "trades": 29, "taker_buy_base": 13844.1, "taker_buy_quote": 3225.9688 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 2482.3, "close_time": 1774051199999, "quote_volume": 577.4102, "trades": 36, "taker_buy_base": 1516.6, "taker_buy_quote": 353.3678 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 29238.4, "close_time": 1774054799999, "quote_volume": 6812.1256, "trades": 56, "taker_buy_base": 25302.0, "taker_buy_quote": 5895.9498 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 1789.7, "close_time": 1774058399999, "quote_volume": 417.6942, "trades": 24, "taker_buy_base": 694.1, "taker_buy_quote": 162.4194 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 2625.7, "close_time": 1774061999999, "quote_volume": 612.5245, "trades": 36, "taker_buy_base": 736.4, "taker_buy_quote": 172.3176 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 1367.0, "close_time": 1774065599999, "quote_volume": 318.9854, "trades": 18, "taker_buy_base": 474.4, "taker_buy_quote": 111.0096 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 2161.8, "close_time": 1774069199999, "quote_volume": 504.3107, "trades": 35, "taker_buy_base": 611.3, "taker_buy_quote": 143.0442 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 2686.1, "close_time": 1774072799999, "quote_volume": 627.4527, "trades": 24, "taker_buy_base": 1591.4, "taker_buy_quote": 372.3876 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 70519.4, "close_time": 1774076399999, "quote_volume": 16483.4703, "trades": 59, "taker_buy_base": 52048.6, "taker_buy_quote": 12179.3724 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.235, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 64201.9, "close_time": 1774079999999, "quote_volume": 14962.8772, "trades": 51, "taker_buy_base": 1037.0, "taker_buy_quote": 242.2716 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 18079.9, "close_time": 1774083599999, "quote_volume": 4204.1736, "trades": 41, "taker_buy_base": 9636.8, "taker_buy_quote": 2245.3744 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 27766.5, "close_time": 1774087199999, "quote_volume": 6442.2796, "trades": 24, "taker_buy_base": 451.6, "taker_buy_quote": 105.2228 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 10226.5, "close_time": 1774090799999, "quote_volume": 2372.79, "trades": 28, "taker_buy_base": 242.0, "taker_buy_quote": 56.386 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 6178.3, "close_time": 1774094399999, "quote_volume": 1436.3263, "trades": 27, "taker_buy_base": 2960.7, "taker_buy_quote": 689.8431 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 64993.7, "close_time": 1774097999999, "quote_volume": 15104.3644, "trades": 76, "taker_buy_base": 30860.5, "taker_buy_quote": 7188.4763 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.232, "high": 0.234, "low": 0.231, "close": 0.234, "volume": 106069.2, "close_time": 1774101599999, "quote_volume": 24772.5214, "trades": 101, "taker_buy_base": 91771.8, "taker_buy_quote": 21439.9659 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 27703.9, "close_time": 1774105199999, "quote_volume": 6458.2221, "trades": 66, "taker_buy_base": 4100.6, "taker_buy_quote": 959.3028 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 4261.2, "close_time": 1774108799999, "quote_volume": 990.3071, "trades": 38, "taker_buy_base": 1708.7, "taker_buy_quote": 398.1271 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 57545.8, "close_time": 1774112399999, "quote_volume": 13351.9846, "trades": 49, "taker_buy_base": 1359.0, "taker_buy_quote": 316.647 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.233, "volume": 63893.3, "close_time": 1774115999999, "quote_volume": 14829.4537, "trades": 74, "taker_buy_base": 59068.8, "taker_buy_quote": 13710.4214 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 3029.5, "close_time": 1774119599999, "quote_volume": 704.5855, "trades": 31, "taker_buy_base": 1741.5, "taker_buy_quote": 405.7695 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 3305.9, "close_time": 1774123199999, "quote_volume": 768.3101, "trades": 30, "taker_buy_base": 1341.3, "taker_buy_quote": 312.5229 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 21419.2, "close_time": 1774126799999, "quote_volume": 4989.4343, "trades": 46, "taker_buy_base": 20179.9, "taker_buy_quote": 4701.9167 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 1848.9, "close_time": 1774130399999, "quote_volume": 429.9769, "trades": 26, "taker_buy_base": 1032.1, "taker_buy_quote": 240.4793 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 71474.0, "close_time": 1774133999999, "quote_volume": 16550.1853, "trades": 63, "taker_buy_base": 5133.2, "taker_buy_quote": 1191.0489 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.232, "high": 0.232, "low": 0.227, "close": 0.227, "volume": 179735.6, "close_time": 1774137599999, "quote_volume": 41311.7575, "trades": 170, "taker_buy_base": 111402.5, "taker_buy_quote": 25632.2045 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.228, "high": 0.228, "low": 0.224, "close": 0.227, "volume": 173270.6, "close_time": 1774141199999, "quote_volume": 39163.3972, "trades": 208, "taker_buy_base": 70133.7, "taker_buy_quote": 15840.4808 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 19530.5, "close_time": 1774144799999, "quote_volume": 4419.4609, "trades": 64, "taker_buy_base": 8088.4, "taker_buy_quote": 1833.5463 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.227, "high": 0.23, "low": 0.226, "close": 0.227, "volume": 97803.8, "close_time": 1774148399999, "quote_volume": 22280.1017, "trades": 131, "taker_buy_base": 35139.8, "taker_buy_quote": 8024.1786 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.226, "high": 0.229, "low": 0.226, "close": 0.227, "volume": 29208.0, "close_time": 1774151999999, "quote_volume": 6641.5379, "trades": 53, "taker_buy_base": 20464.5, "taker_buy_quote": 4652.8855 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.228, "high": 0.229, "low": 0.227, "close": 0.228, "volume": 4172.3, "close_time": 1774155599999, "quote_volume": 949.8333, "trades": 48, "taker_buy_base": 1925.9, "taker_buy_quote": 439.2477 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 2463.3, "close_time": 1774159199999, "quote_volume": 562.2811, "trades": 32, "taker_buy_base": 648.7, "taker_buy_quote": 148.5523 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 58315.0, "close_time": 1774162799999, "quote_volume": 13290.1689, "trades": 33, "taker_buy_base": 26109.8, "taker_buy_quote": 5953.0344 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.228, "high": 0.228, "low": 0.225, "close": 0.226, "volume": 136838.5, "close_time": 1774166399999, "quote_volume": 31039.8773, "trades": 94, "taker_buy_base": 60872.9, "taker_buy_quote": 13790.5816 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.225, "volume": 18681.0, "close_time": 1774169999999, "quote_volume": 4220.1297, "trades": 62, "taker_buy_base": 16372.1, "taker_buy_quote": 3700.1223 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.225, "high": 0.227, "low": 0.225, "close": 0.225, "volume": 25563.6, "close_time": 1774173599999, "quote_volume": 5774.1164, "trades": 64, "taker_buy_base": 20758.0, "taker_buy_quote": 4691.924 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 33198.6, "close_time": 1774177199999, "quote_volume": 7476.1366, "trades": 74, "taker_buy_base": 11719.8, "taker_buy_quote": 2643.4066 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.225, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 56791.9, "close_time": 1774180799999, "quote_volume": 12728.1299, "trades": 102, "taker_buy_base": 21873.0, "taker_buy_quote": 4907.5818 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.224, "volume": 81437.7, "close_time": 1774184399999, "quote_volume": 18289.6681, "trades": 92, "taker_buy_base": 52843.7, "taker_buy_quote": 11873.8439 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.224, "high": 0.227, "low": 0.224, "close": 0.226, "volume": 104139.3, "close_time": 1774187999999, "quote_volume": 23492.1387, "trades": 97, "taker_buy_base": 60767.5, "taker_buy_quote": 13706.2703 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.226, "high": 0.226, "low": 0.222, "close": 0.223, "volume": 109950.4, "close_time": 1774191599999, "quote_volume": 24569.0046, "trades": 134, "taker_buy_base": 21283.0, "taker_buy_quote": 4760.6802 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 27254.6, "close_time": 1774195199999, "quote_volume": 6074.9347, "trades": 77, "taker_buy_base": 24413.5, "taker_buy_quote": 5444.2105 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 10906.2, "close_time": 1774198799999, "quote_volume": 2427.0511, "trades": 46, "taker_buy_base": 5874.7, "taker_buy_quote": 1310.0581 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 54722.3, "close_time": 1774202399999, "quote_volume": 12170.2433, "trades": 83, "taker_buy_base": 49540.4, "taker_buy_quote": 11019.8615 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.223, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 36662.0, "close_time": 1774205999999, "quote_volume": 8140.0639, "trades": 62, "taker_buy_base": 11552.5, "taker_buy_quote": 2566.5434 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.222, "high": 0.222, "low": 0.219, "close": 0.219, "volume": 108740.0, "close_time": 1774209599999, "quote_volume": 23967.2092, "trades": 138, "taker_buy_base": 39219.2, "taker_buy_quote": 8670.6222 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 24831.6, "close_time": 1774213199999, "quote_volume": 5440.4385, "trades": 90, "taker_buy_base": 11314.6, "taker_buy_quote": 2482.4274 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.218, "high": 0.219, "low": 0.216, "close": 0.217, "volume": 125545.2, "close_time": 1774216799999, "quote_volume": 27260.2738, "trades": 141, "taker_buy_base": 76144.9, "taker_buy_quote": 16567.7077 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 232310.0, "close_time": 1774220399999, "quote_volume": 50150.1424, "trades": 179, "taker_buy_base": 99400.6, "taker_buy_quote": 21502.0321 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 46977.0, "close_time": 1774223999999, "quote_volume": 10145.5146, "trades": 78, "taker_buy_base": 20671.1, "taker_buy_quote": 4480.6242 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 12641.8, "close_time": 1774227599999, "quote_volume": 2726.3235, "trades": 52, "taker_buy_base": 8336.5, "taker_buy_quote": 1800.684 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 28644.9, "close_time": 1774231199999, "quote_volume": 6188.0574, "trades": 69, "taker_buy_base": 23910.8, "taker_buy_quote": 5168.0278 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 24415.7, "close_time": 1774234799999, "quote_volume": 5283.5047, "trades": 57, "taker_buy_base": 14819.4, "taker_buy_quote": 3210.8041 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 31691.1, "close_time": 1774238399999, "quote_volume": 6848.6798, "trades": 33, "taker_buy_base": 6498.3, "taker_buy_quote": 1407.035 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 3660.0, "close_time": 1774241999999, "quote_volume": 792.7999, "trades": 32, "taker_buy_base": 2239.9, "taker_buy_quote": 486.0583 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 18585.9, "close_time": 1774245599999, "quote_volume": 4032.7192, "trades": 62, "taker_buy_base": 18164.8, "taker_buy_quote": 3941.7616 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 30836.3, "close_time": 1774249199999, "quote_volume": 6675.1703, "trades": 65, "taker_buy_base": 14529.5, "taker_buy_quote": 3152.9015 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.216, "high": 0.218, "low": 0.214, "close": 0.217, "volume": 110759.3, "close_time": 1774252799999, "quote_volume": 23882.6939, "trades": 99, "taker_buy_base": 41146.3, "taker_buy_quote": 8878.7597 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 36412.8, "close_time": 1774256399999, "quote_volume": 7866.5634, "trades": 46, "taker_buy_base": 12664.1, "taker_buy_quote": 2739.5897 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 35706.6, "close_time": 1774259999999, "quote_volume": 7712.1683, "trades": 52, "taker_buy_base": 32334.8, "taker_buy_quote": 6985.085 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 3967.6, "close_time": 1774263599999, "quote_volume": 858.8251, "trades": 28, "taker_buy_base": 1823.5, "taker_buy_quote": 395.6995 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.217, "high": 0.222, "low": 0.216, "close": 0.22, "volume": 187968.9, "close_time": 1774267199999, "quote_volume": 41512.4714, "trades": 253, "taker_buy_base": 92013.4, "taker_buy_quote": 20318.4901 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 35742.2, "close_time": 1774270799999, "quote_volume": 7895.8103, "trades": 80, "taker_buy_base": 31198.9, "taker_buy_quote": 6895.5527 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.222, "high": 0.224, "low": 0.221, "close": 0.224, "volume": 49643.2, "close_time": 1774274399999, "quote_volume": 11050.4968, "trades": 129, "taker_buy_base": 28599.8, "taker_buy_quote": 6369.602 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 17335.0, "close_time": 1774277999999, "quote_volume": 3878.8018, "trades": 81, "taker_buy_base": 13096.8, "taker_buy_quote": 2933.6832 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.222, "volume": 73618.1, "close_time": 1774281599999, "quote_volume": 16397.0711, "trades": 101, "taker_buy_base": 7303.0, "taker_buy_quote": 1633.394 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 15721.2, "close_time": 1774285199999, "quote_volume": 3483.3479, "trades": 68, "taker_buy_base": 8962.7, "taker_buy_quote": 1989.7194 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 4789.7, "close_time": 1774288799999, "quote_volume": 1061.148, "trades": 54, "taker_buy_base": 2624.3, "taker_buy_quote": 582.5946 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 5459.9, "close_time": 1774292399999, "quote_volume": 1208.3813, "trades": 47, "taker_buy_base": 1743.4, "taker_buy_quote": 387.0348 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 48187.2, "close_time": 1774295999999, "quote_volume": 10628.0246, "trades": 73, "taker_buy_base": 19741.3, "taker_buy_quote": 4363.3035 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 1342.4, "close_time": 1774299599999, "quote_volume": 296.1372, "trades": 27, "taker_buy_base": 809.2, "taker_buy_quote": 178.8332 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 3901.2, "close_time": 1774303199999, "quote_volume": 860.1468, "trades": 32, "taker_buy_base": 1882.8, "taker_buy_quote": 416.0988 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 8625.3, "close_time": 1774306799999, "quote_volume": 1900.351, "trades": 33, "taker_buy_base": 2785.0, "taker_buy_quote": 615.485 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 15253.6, "close_time": 1774310399999, "quote_volume": 3379.4705, "trades": 42, "taker_buy_base": 14021.4, "taker_buy_quote": 3107.7658 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 8180.9, "close_time": 1774313999999, "quote_volume": 1808.6706, "trades": 35, "taker_buy_base": 3386.5, "taker_buy_quote": 749.4769 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 9708.6, "close_time": 1774317599999, "quote_volume": 2140.7285, "trades": 55, "taker_buy_base": 1162.5, "taker_buy_quote": 256.9125 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 4724.2, "close_time": 1774321199999, "quote_volume": 1041.0081, "trades": 36, "taker_buy_base": 1684.1, "taker_buy_quote": 372.1861 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 2012.6, "close_time": 1774324799999, "quote_volume": 443.4015, "trades": 26, "taker_buy_base": 629.5, "taker_buy_quote": 139.1195 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 7924.5, "close_time": 1774328399999, "quote_volume": 1747.0633, "trades": 42, "taker_buy_base": 3673.3, "taker_buy_quote": 811.7993 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 24027.7, "close_time": 1774331999999, "quote_volume": 5286.4279, "trades": 55, "taker_buy_base": 5435.5, "taker_buy_quote": 1196.3093 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 6695.4, "close_time": 1774335599999, "quote_volume": 1476.9872, "trades": 38, "taker_buy_base": 3999.2, "taker_buy_quote": 883.8232 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 6102.8, "close_time": 1774339199999, "quote_volume": 1346.2317, "trades": 38, "taker_buy_base": 3615.7, "taker_buy_quote": 799.0697 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 70586.7, "close_time": 1774342799999, "quote_volume": 15552.795, "trades": 62, "taker_buy_base": 36152.6, "taker_buy_quote": 7977.293 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 59085.4, "close_time": 1774346399999, "quote_volume": 12984.9012, "trades": 64, "taker_buy_base": 45198.6, "taker_buy_quote": 9943.692 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 27750.6, "close_time": 1774349999999, "quote_volume": 6086.7316, "trades": 71, "taker_buy_base": 9350.2, "taker_buy_quote": 2057.044 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 71767.6, "close_time": 1774353599999, "quote_volume": 15726.6159, "trades": 70, "taker_buy_base": 59961.5, "taker_buy_quote": 13150.8906 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.221, "volume": 12328.0, "close_time": 1774357199999, "quote_volume": 2717.455, "trades": 51, "taker_buy_base": 9886.7, "taker_buy_quote": 2181.578 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.221, "high": 0.222, "low": 0.219, "close": 0.219, "volume": 113822.1, "close_time": 1774360799999, "quote_volume": 25152.5786, "trades": 89, "taker_buy_base": 32906.8, "taker_buy_quote": 7301.828 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.22, "high": 0.222, "low": 0.219, "close": 0.221, "volume": 95639.5, "close_time": 1774364399999, "quote_volume": 21092.0008, "trades": 65, "taker_buy_base": 91427.7, "taker_buy_quote": 20165.2134 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.221, "high": 0.225, "low": 0.221, "close": 0.223, "volume": 265812.1, "close_time": 1774367999999, "quote_volume": 59563.3704, "trades": 246, "taker_buy_base": 150667.0, "taker_buy_quote": 33795.6883 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.224, "high": 0.224, "low": 0.222, "close": 0.222, "volume": 49010.9, "close_time": 1774371599999, "quote_volume": 10912.2343, "trades": 88, "taker_buy_base": 7255.6, "taker_buy_quote": 1618.6816 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.223, "high": 0.223, "low": 0.221, "close": 0.221, "volume": 63448.4, "close_time": 1774375199999, "quote_volume": 14083.8576, "trades": 93, "taker_buy_base": 33659.7, "taker_buy_quote": 7472.6414 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 5930.6, "close_time": 1774378799999, "quote_volume": 1312.7706, "trades": 92, "taker_buy_base": 2080.9, "taker_buy_quote": 461.9869 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 11536.7, "close_time": 1774382399999, "quote_volume": 2552.1839, "trades": 89, "taker_buy_base": 2573.2, "taker_buy_quote": 571.2504 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.223, "volume": 3006.1, "close_time": 1774385999999, "quote_volume": 667.5339, "trades": 46, "taker_buy_base": 1844.0, "taker_buy_quote": 410.269 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 2306.3, "close_time": 1774389599999, "quote_volume": 513.079, "trades": 37, "taker_buy_base": 1080.4, "taker_buy_quote": 240.9292 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 24580.1, "close_time": 1774393199999, "quote_volume": 5482.4706, "trades": 63, "taker_buy_base": 4954.0, "taker_buy_quote": 1106.3254 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 26271.4, "close_time": 1774396799999, "quote_volume": 5859.468, "trades": 61, "taker_buy_base": 24581.8, "taker_buy_quote": 5483.8011 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 6616.3, "close_time": 1774400399999, "quote_volume": 1480.7317, "trades": 63, "taker_buy_base": 5296.8, "taker_buy_quote": 1186.4832 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 11709.8, "close_time": 1774403999999, "quote_volume": 2618.8433, "trades": 75, "taker_buy_base": 7557.9, "taker_buy_quote": 1692.9696 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 4936.0, "close_time": 1774407599999, "quote_volume": 1104.7898, "trades": 52, "taker_buy_base": 4061.8, "taker_buy_quote": 909.8432 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 18545.4, "close_time": 1774411199999, "quote_volume": 4139.9256, "trades": 62, "taker_buy_base": 4301.4, "taker_buy_quote": 963.5136 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 4860.4, "close_time": 1774414799999, "quote_volume": 1086.7601, "trades": 47, "taker_buy_base": 2890.9, "taker_buy_quote": 647.5616 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 4959.4, "close_time": 1774418399999, "quote_volume": 1107.7344, "trades": 54, "taker_buy_base": 1788.2, "taker_buy_quote": 400.5568 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 7928.6, "close_time": 1774421999999, "quote_volume": 1769.0943, "trades": 49, "taker_buy_base": 1016.5, "taker_buy_quote": 227.696 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 5803.8, "close_time": 1774425599999, "quote_volume": 1295.5324, "trades": 49, "taker_buy_base": 1285.0, "taker_buy_quote": 287.84 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 40472.1, "close_time": 1774429199999, "quote_volume": 9031.6642, "trades": 45, "taker_buy_base": 6385.9, "taker_buy_quote": 1430.4416 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.224, "high": 0.225, "low": 0.222, "close": 0.223, "volume": 116795.5, "close_time": 1774432799999, "quote_volume": 26133.1507, "trades": 84, "taker_buy_base": 76101.3, "taker_buy_quote": 17038.1629 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 7786.7, "close_time": 1774436399999, "quote_volume": 1738.6746, "trades": 52, "taker_buy_base": 2240.5, "taker_buy_quote": 501.872 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.224, "high": 0.224, "low": 0.222, "close": 0.222, "volume": 24650.1, "close_time": 1774439999999, "quote_volume": 5498.8847, "trades": 69, "taker_buy_base": 6923.9, "taker_buy_quote": 1545.9996 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.222, "high": 0.224, "low": 0.221, "close": 0.224, "volume": 88134.1, "close_time": 1774443599999, "quote_volume": 19600.557, "trades": 196, "taker_buy_base": 52847.0, "taker_buy_quote": 11750.8619 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.222, "volume": 18622.3, "close_time": 1774447199999, "quote_volume": 4145.4985, "trades": 57, "taker_buy_base": 1582.4, "taker_buy_quote": 354.4251 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.223, "high": 0.228, "low": 0.222, "close": 0.227, "volume": 432174.4, "close_time": 1774450799999, "quote_volume": 97710.2593, "trades": 370, "taker_buy_base": 275803.4, "taker_buy_quote": 62299.315 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.227, "high": 0.256, "low": 0.226, "close": 0.229, "volume": 7602853.2, "close_time": 1774454399999, "quote_volume": 1848142.4747, "trades": 7004, "taker_buy_base": 4231948.7, "taker_buy_quote": 1028301.022 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.23, "high": 0.231, "low": 0.225, "close": 0.226, "volume": 820183.0, "close_time": 1774457999999, "quote_volume": 186269.1339, "trades": 1274, "taker_buy_base": 312493.2, "taker_buy_quote": 71131.9105 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.226, "high": 0.227, "low": 0.224, "close": 0.225, "volume": 166663.7, "close_time": 1774461599999, "quote_volume": 37543.8912, "trades": 299, "taker_buy_base": 35479.7, "taker_buy_quote": 8008.2282 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.224, "high": 0.225, "low": 0.222, "close": 0.223, "volume": 287411.1, "close_time": 1774465199999, "quote_volume": 64234.2915, "trades": 385, "taker_buy_base": 56595.2, "taker_buy_quote": 12696.7143 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.223, "high": 0.225, "low": 0.223, "close": 0.225, "volume": 168074.8, "close_time": 1774468799999, "quote_volume": 37632.9093, "trades": 399, "taker_buy_base": 89138.8, "taker_buy_quote": 19987.1023 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.225, "high": 0.226, "low": 0.223, "close": 0.224, "volume": 70645.7, "close_time": 1774472399999, "quote_volume": 15840.3837, "trades": 227, "taker_buy_base": 13748.8, "taker_buy_quote": 3097.3769 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 48523.1, "close_time": 1774475999999, "quote_volume": 10837.0009, "trades": 158, "taker_buy_base": 26255.5, "taker_buy_quote": 5875.8021 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.222, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 81557.7, "close_time": 1774479599999, "quote_volume": 18176.2062, "trades": 165, "taker_buy_base": 42243.7, "taker_buy_quote": 9420.8167 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.224, "volume": 33309.3, "close_time": 1774483199999, "quote_volume": 7436.1829, "trades": 105, "taker_buy_base": 18883.1, "taker_buy_quote": 4224.5267 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.223, "high": 0.226, "low": 0.223, "close": 0.225, "volume": 179197.7, "close_time": 1774486799999, "quote_volume": 40278.8211, "trades": 248, "taker_buy_base": 105170.9, "taker_buy_quote": 23662.6985 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 59761.3, "close_time": 1774490399999, "quote_volume": 13429.819, "trades": 161, "taker_buy_base": 37013.4, "taker_buy_quote": 8328.0665 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 8474.2, "close_time": 1774493999999, "quote_volume": 1898.6992, "trades": 88, "taker_buy_base": 478.4, "taker_buy_quote": 107.64 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.224, "high": 0.225, "low": 0.223, "close": 0.223, "volume": 36119.2, "close_time": 1774497599999, "quote_volume": 8077.6686, "trades": 88, "taker_buy_base": 1393.3, "taker_buy_quote": 312.3286 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 50862.8, "close_time": 1774501199999, "quote_volume": 11333.7382, "trades": 116, "taker_buy_base": 6584.6, "taker_buy_quote": 1469.0183 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 14844.3, "close_time": 1774504799999, "quote_volume": 3298.5767, "trades": 79, "taker_buy_base": 3142.1, "taker_buy_quote": 700.6883 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.222, "high": 0.223, "low": 0.22, "close": 0.221, "volume": 105585.1, "close_time": 1774508399999, "quote_volume": 23353.5217, "trades": 177, "taker_buy_base": 43827.9, "taker_buy_quote": 9693.6125 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 28503.3, "close_time": 1774511999999, "quote_volume": 6309.0573, "trades": 132, "taker_buy_base": 14162.7, "taker_buy_quote": 3140.0928 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 9777.3, "close_time": 1774515599999, "quote_volume": 2152.8974, "trades": 72, "taker_buy_base": 1891.4, "taker_buy_quote": 417.9994 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.22, "high": 0.221, "low": 0.218, "close": 0.219, "volume": 117168.1, "close_time": 1774519199999, "quote_volume": 25702.2736, "trades": 125, "taker_buy_base": 10494.0, "taker_buy_quote": 2303.8014 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.218, "high": 0.219, "low": 0.215, "close": 0.215, "volume": 100396.3, "close_time": 1774522799999, "quote_volume": 21778.6138, "trades": 168, "taker_buy_base": 67164.2, "taker_buy_quote": 14562.3741 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 71874.5, "close_time": 1774526399999, "quote_volume": 15457.419, "trades": 105, "taker_buy_base": 16756.6, "taker_buy_quote": 3607.0705 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.215, "high": 0.218, "low": 0.215, "close": 0.217, "volume": 72232.0, "close_time": 1774529999999, "quote_volume": 15633.0492, "trades": 105, "taker_buy_base": 61862.0, "taker_buy_quote": 13391.046 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.218, "high": 0.224, "low": 0.217, "close": 0.22, "volume": 292434.4, "close_time": 1774533599999, "quote_volume": 64695.0994, "trades": 294, "taker_buy_base": 122248.6, "taker_buy_quote": 27030.9947 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.221, "high": 0.221, "low": 0.217, "close": 0.218, "volume": 60275.0, "close_time": 1774537199999, "quote_volume": 13191.6179, "trades": 113, "taker_buy_base": 16425.7, "taker_buy_quote": 3594.0875 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 141291.5, "close_time": 1774540799999, "quote_volume": 30654.5551, "trades": 128, "taker_buy_base": 103956.2, "taker_buy_quote": 22574.3761 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 7936.6, "close_time": 1774544399999, "quote_volume": 1721.4838, "trades": 34, "taker_buy_base": 7178.2, "taker_buy_quote": 1557.6694 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.216, "high": 0.217, "low": 0.214, "close": 0.214, "volume": 137183.8, "close_time": 1774547999999, "quote_volume": 29531.4291, "trades": 153, "taker_buy_base": 59708.8, "taker_buy_quote": 12846.1146 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 35122.4, "close_time": 1774551599999, "quote_volume": 7529.632, "trades": 64, "taker_buy_base": 13438.4, "taker_buy_quote": 2889.256 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 20450.9, "close_time": 1774555199999, "quote_volume": 4391.3163, "trades": 38, "taker_buy_base": 14823.7, "taker_buy_quote": 3187.0955 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.214, "high": 0.217, "low": 0.214, "close": 0.217, "volume": 75260.0, "close_time": 1774558799999, "quote_volume": 16208.1727, "trades": 68, "taker_buy_base": 57076.5, "taker_buy_quote": 12310.7668 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 30629.3, "close_time": 1774562399999, "quote_volume": 6651.6566, "trades": 40, "taker_buy_base": 24228.6, "taker_buy_quote": 5268.6403 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 13769.2, "close_time": 1774565999999, "quote_volume": 2994.8096, "trades": 32, "taker_buy_base": 6893.2, "taker_buy_quote": 1502.7176 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.217, "volume": 39816.9, "close_time": 1774569599999, "quote_volume": 8673.7551, "trades": 47, "taker_buy_base": 19945.5, "taker_buy_quote": 4348.1448 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 27230.1, "close_time": 1774573199999, "quote_volume": 5918.1045, "trades": 61, "taker_buy_base": 13048.8, "taker_buy_quote": 2842.5398 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.217, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 13299.5, "close_time": 1774576799999, "quote_volume": 2899.5333, "trades": 44, "taker_buy_base": 11350.6, "taker_buy_quote": 2475.3221 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 24337.6, "close_time": 1774580399999, "quote_volume": 5307.5317, "trades": 34, "taker_buy_base": 1934.9, "taker_buy_quote": 423.7431 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 9426.9, "close_time": 1774583999999, "quote_volume": 2057.4025, "trades": 24, "taker_buy_base": 2338.3, "taker_buy_quote": 512.0877 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 26433.5, "close_time": 1774587599999, "quote_volume": 5751.3606, "trades": 45, "taker_buy_base": 948.0, "taker_buy_quote": 206.6112 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 8217.5, "close_time": 1774591199999, "quote_volume": 1777.8057, "trades": 29, "taker_buy_base": 2825.7, "taker_buy_quote": 613.1769 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 2562.4, "close_time": 1774594799999, "quote_volume": 554.7351, "trades": 24, "taker_buy_base": 1256.7, "taker_buy_quote": 272.7039 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 13754.0, "close_time": 1774598399999, "quote_volume": 2984.8512, "trades": 49, "taker_buy_base": 10012.2, "taker_buy_quote": 2173.4992 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 44317.8, "close_time": 1774601999999, "quote_volume": 9629.2433, "trades": 61, "taker_buy_base": 27666.3, "taker_buy_quote": 6026.808 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.217, "high": 0.22, "low": 0.216, "close": 0.218, "volume": 125310.0, "close_time": 1774605599999, "quote_volume": 27287.7824, "trades": 109, "taker_buy_base": 86204.8, "taker_buy_quote": 18791.2914 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.219, "high": 0.219, "low": 0.216, "close": 0.217, "volume": 45326.5, "close_time": 1774609199999, "quote_volume": 9861.0658, "trades": 100, "taker_buy_base": 18986.7, "taker_buy_quote": 4140.912 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.218, "high": 0.222, "low": 0.216, "close": 0.219, "volume": 284566.2, "close_time": 1774612799999, "quote_volume": 62607.4142, "trades": 316, "taker_buy_base": 172258.2, "taker_buy_quote": 37986.5476 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.219, "high": 0.22, "low": 0.216, "close": 0.216, "volume": 136997.9, "close_time": 1774616399999, "quote_volume": 29814.4394, "trades": 126, "taker_buy_base": 16232.5, "taker_buy_quote": 3543.4958 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 13364.7, "close_time": 1774619999999, "quote_volume": 2888.3911, "trades": 57, "taker_buy_base": 1615.9, "taker_buy_quote": 350.6503 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 13018.1, "close_time": 1774623599999, "quote_volume": 2812.0661, "trades": 18, "taker_buy_base": 156.5, "taker_buy_quote": 33.9605 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 59464.5, "close_time": 1774627199999, "quote_volume": 12845.1196, "trades": 82, "taker_buy_base": 787.6, "taker_buy_quote": 170.9092 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 64784.7, "close_time": 1774630799999, "quote_volume": 13989.2727, "trades": 86, "taker_buy_base": 25456.4, "taker_buy_quote": 5498.5824 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.216, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 35078.2, "close_time": 1774634399999, "quote_volume": 7517.3907, "trades": 67, "taker_buy_base": 2917.2, "taker_buy_quote": 627.6775 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.215, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 50343.5, "close_time": 1774637999999, "quote_volume": 10766.7175, "trades": 77, "taker_buy_base": 27934.8, "taker_buy_quote": 5978.9651 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.213, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 57208.0, "close_time": 1774641599999, "quote_volume": 12222.1586, "trades": 85, "taker_buy_base": 34016.6, "taker_buy_quote": 7280.2058 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 5726.4, "close_time": 1774645199999, "quote_volume": 1228.8221, "trades": 34, "taker_buy_base": 3372.5, "taker_buy_quote": 725.0875 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 3060.1, "close_time": 1774648799999, "quote_volume": 655.482, "trades": 25, "taker_buy_base": 620.6, "taker_buy_quote": 133.429 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 2382.7, "close_time": 1774652399999, "quote_volume": 511.769, "trades": 24, "taker_buy_base": 1871.2, "taker_buy_quote": 402.308 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1488.7, "close_time": 1774655999999, "quote_volume": 319.4711, "trades": 28, "taker_buy_base": 889.3, "taker_buy_quote": 191.1995 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 24124.6, "close_time": 1774659599999, "quote_volume": 5173.048, "trades": 42, "taker_buy_base": 10383.6, "taker_buy_quote": 2232.474 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 38259.1, "close_time": 1774663199999, "quote_volume": 8212.7562, "trades": 73, "taker_buy_base": 19479.1, "taker_buy_quote": 4188.0065 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 21946.7, "close_time": 1774666799999, "quote_volume": 4698.2501, "trades": 47, "taker_buy_base": 1656.3, "taker_buy_quote": 356.1045 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 11317.8, "close_time": 1774670399999, "quote_volume": 2422.7962, "trades": 29, "taker_buy_base": 787.0, "taker_buy_quote": 169.205 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.215, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 6487.8, "close_time": 1774673999999, "quote_volume": 1385.3408, "trades": 38, "taker_buy_base": 1897.2, "taker_buy_quote": 406.0348 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 11197.6, "close_time": 1774677599999, "quote_volume": 2383.2244, "trades": 40, "taker_buy_base": 7251.9, "taker_buy_quote": 1544.8652 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 12880.2, "close_time": 1774681199999, "quote_volume": 2735.0559, "trades": 50, "taker_buy_base": 4453.5, "taker_buy_quote": 948.5955 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 114392.6, "close_time": 1774684799999, "quote_volume": 24287.235, "trades": 87, "taker_buy_base": 70127.9, "taker_buy_quote": 14901.9709 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 5960.6, "close_time": 1774688399999, "quote_volume": 1274.4778, "trades": 29, "taker_buy_base": 4870.0, "taker_buy_quote": 1042.18 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 10177.5, "close_time": 1774691999999, "quote_volume": 2163.0405, "trades": 25, "taker_buy_base": 730.8, "taker_buy_quote": 156.0242 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 3106.7, "close_time": 1774695599999, "quote_volume": 659.9387, "trades": 31, "taker_buy_base": 1318.3, "taker_buy_quote": 280.7979 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 12668.2, "close_time": 1774699199999, "quote_volume": 2692.1454, "trades": 44, "taker_buy_base": 6487.0, "taker_buy_quote": 1381.731 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 5994.5, "close_time": 1774702799999, "quote_volume": 1274.2998, "trades": 28, "taker_buy_base": 3465.8, "taker_buy_quote": 738.2154 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.212, "high": 0.215, "low": 0.212, "close": 0.215, "volume": 48539.3, "close_time": 1774706399999, "quote_volume": 10351.4763, "trades": 118, "taker_buy_base": 30720.4, "taker_buy_quote": 6562.6627 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 26914.2, "close_time": 1774709999999, "quote_volume": 5760.9219, "trades": 36, "taker_buy_base": 4054.7, "taker_buy_quote": 869.9889 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 12242.7, "close_time": 1774713599999, "quote_volume": 2622.8373, "trades": 38, "taker_buy_base": 3441.3, "taker_buy_quote": 739.5574 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 50741.3, "close_time": 1774717199999, "quote_volume": 10808.357, "trades": 86, "taker_buy_base": 30061.7, "taker_buy_quote": 6405.5022 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 11802.9, "close_time": 1774720799999, "quote_volume": 2512.8932, "trades": 58, "taker_buy_base": 10678.4, "taker_buy_quote": 2274.4992 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 46066.2, "close_time": 1774724399999, "quote_volume": 9816.0608, "trades": 54, "taker_buy_base": 45262.7, "taker_buy_quote": 9645.0467 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 27333.7, "close_time": 1774727999999, "quote_volume": 5848.4785, "trades": 35, "taker_buy_base": 26047.5, "taker_buy_quote": 5574.165 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.214, "volume": 46243.1, "close_time": 1774731599999, "quote_volume": 9936.8922, "trades": 62, "taker_buy_base": 28794.1, "taker_buy_quote": 6191.0215 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.215, "high": 0.225, "low": 0.214, "close": 0.219, "volume": 786024.1, "close_time": 1774735199999, "quote_volume": 172136.834, "trades": 592, "taker_buy_base": 455908.0, "taker_buy_quote": 100070.2565 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.217, "high": 0.218, "low": 0.214, "close": 0.215, "volume": 245080.1, "close_time": 1774738799999, "quote_volume": 53026.9344, "trades": 204, "taker_buy_base": 69312.3, "taker_buy_quote": 15026.1303 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 36688.1, "close_time": 1774742399999, "quote_volume": 7892.6661, "trades": 36, "taker_buy_base": 33750.8, "taker_buy_quote": 7261.2605 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 19458.4, "close_time": 1774745999999, "quote_volume": 4200.4769, "trades": 32, "taker_buy_base": 16920.9, "taker_buy_quote": 3654.9144 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 25649.9, "close_time": 1774749599999, "quote_volume": 5524.9363, "trades": 41, "taker_buy_base": 10207.8, "taker_buy_quote": 2204.8848 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 4627.5, "close_time": 1774753199999, "quote_volume": 995.7595, "trades": 26, "taker_buy_base": 847.0, "taker_buy_quote": 182.952 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 2408.5, "close_time": 1774756799999, "quote_volume": 518.3704, "trades": 26, "taker_buy_base": 542.9, "taker_buy_quote": 117.2664 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 53049.3, "close_time": 1774760399999, "quote_volume": 11387.2951, "trades": 52, "taker_buy_base": 10027.0, "taker_buy_quote": 2155.9021 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 26336.8, "close_time": 1774763999999, "quote_volume": 5639.2597, "trades": 43, "taker_buy_base": 3184.5, "taker_buy_quote": 684.6675 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 30173.9, "close_time": 1774767599999, "quote_volume": 6472.1003, "trades": 32, "taker_buy_base": 14885.7, "taker_buy_quote": 3200.4255 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 3281.6, "close_time": 1774771199999, "quote_volume": 704.075, "trades": 30, "taker_buy_base": 1812.6, "taker_buy_quote": 389.709 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 38266.6, "close_time": 1774774799999, "quote_volume": 8188.4105, "trades": 60, "taker_buy_base": 3319.0, "taker_buy_quote": 710.6181 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 20786.4, "close_time": 1774778399999, "quote_volume": 4439.6927, "trades": 75, "taker_buy_base": 12189.5, "taker_buy_quote": 2608.553 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 31732.3, "close_time": 1774781999999, "quote_volume": 6784.6041, "trades": 40, "taker_buy_base": 25624.2, "taker_buy_quote": 5483.5788 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 7673.7, "close_time": 1774785599999, "quote_volume": 1639.787, "trades": 35, "taker_buy_base": 796.6, "taker_buy_quote": 170.4724 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 27358.7, "close_time": 1774789199999, "quote_volume": 5826.3098, "trades": 59, "taker_buy_base": 7575.9, "taker_buy_quote": 1613.8965 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.212, "high": 0.213, "low": 0.21, "close": 0.21, "volume": 51578.2, "close_time": 1774792799999, "quote_volume": 10910.9143, "trades": 160, "taker_buy_base": 29585.2, "taker_buy_quote": 6265.1919 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 25047.5, "close_time": 1774796399999, "quote_volume": 5276.8691, "trades": 168, "taker_buy_base": 10975.5, "taker_buy_quote": 2317.4972 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.21, "high": 0.221, "low": 0.21, "close": 0.214, "volume": 849178.9, "close_time": 1774799999999, "quote_volume": 183254.0612, "trades": 735, "taker_buy_base": 393039.2, "taker_buy_quote": 84717.6414 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.213, "high": 0.228, "low": 0.213, "close": 0.217, "volume": 1560684.2, "close_time": 1774803599999, "quote_volume": 343981.5208, "trades": 1401, "taker_buy_base": 846858.0, "taker_buy_quote": 186376.574 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.218, "high": 0.218, "low": 0.213, "close": 0.214, "volume": 287640.4, "close_time": 1774807199999, "quote_volume": 61914.6234, "trades": 278, "taker_buy_base": 109739.8, "taker_buy_quote": 23636.0803 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.215, "high": 0.215, "low": 0.211, "close": 0.212, "volume": 219636.1, "close_time": 1774810799999, "quote_volume": 46869.7637, "trades": 309, "taker_buy_base": 83047.2, "taker_buy_quote": 17769.2679 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 147098.3, "close_time": 1774814399999, "quote_volume": 31259.8931, "trades": 237, "taker_buy_base": 77724.0, "taker_buy_quote": 16544.2982 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 89313.5, "close_time": 1774817999999, "quote_volume": 18972.2849, "trades": 166, "taker_buy_base": 40383.1, "taker_buy_quote": 8598.9048 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.213, "high": 0.213, "low": 0.211, "close": 0.211, "volume": 61523.4, "close_time": 1774821599999, "quote_volume": 13024.1506, "trades": 110, "taker_buy_base": 30013.5, "taker_buy_quote": 6368.9989 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.213, "high": 0.213, "low": 0.21, "close": 0.21, "volume": 93422.3, "close_time": 1774825199999, "quote_volume": 19705.9292, "trades": 112, "taker_buy_base": 23048.3, "taker_buy_quote": 4872.7062 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.21, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 23526.8, "close_time": 1774828799999, "quote_volume": 4967.6348, "trades": 51, "taker_buy_base": 14384.5, "taker_buy_quote": 3038.9002 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.21, "high": 0.213, "low": 0.21, "close": 0.211, "volume": 80412.8, "close_time": 1774832399999, "quote_volume": 17027.8456, "trades": 90, "taker_buy_base": 42400.1, "taker_buy_quote": 8979.9111 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.211, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 33648.8, "close_time": 1774835999999, "quote_volume": 7145.4381, "trades": 111, "taker_buy_base": 26351.6, "taker_buy_quote": 5598.5085 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 44548.4, "close_time": 1774839599999, "quote_volume": 9509.5578, "trades": 140, "taker_buy_base": 39269.0, "taker_buy_quote": 8388.0752 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 5972.9, "close_time": 1774843199999, "quote_volume": 1275.5909, "trades": 38, "taker_buy_base": 3363.2, "taker_buy_quote": 719.7248 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 9137.0, "close_time": 1774846799999, "quote_volume": 1947.4993, "trades": 43, "taker_buy_base": 1318.3, "taker_buy_quote": 282.1162 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 33292.1, "close_time": 1774850399999, "quote_volume": 7121.3349, "trades": 41, "taker_buy_base": 30117.6, "taker_buy_quote": 6445.1664 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 37827.5, "close_time": 1774853999999, "quote_volume": 8053.757, "trades": 151, "taker_buy_base": 10530.2, "taker_buy_quote": 2243.5382 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.212, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 88898.7, "close_time": 1774857599999, "quote_volume": 18990.4005, "trades": 75, "taker_buy_base": 78865.3, "taker_buy_quote": 16850.0139 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.214, "high": 0.216, "low": 0.213, "close": 0.214, "volume": 85589.1, "close_time": 1774861199999, "quote_volume": 18374.1096, "trades": 91, "taker_buy_base": 48161.2, "taker_buy_quote": 10347.5309 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 93667.0, "close_time": 1774864799999, "quote_volume": 19936.728, "trades": 101, "taker_buy_base": 8654.6, "taker_buy_quote": 1843.482 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 55396.3, "close_time": 1774868399999, "quote_volume": 11772.7017, "trades": 62, "taker_buy_base": 28686.1, "taker_buy_quote": 6110.1393 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 53186.1, "close_time": 1774871999999, "quote_volume": 11328.217, "trades": 54, "taker_buy_base": 51480.6, "taker_buy_quote": 10965.8939 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 16122.2, "close_time": 1774875599999, "quote_volume": 3443.6105, "trades": 44, "taker_buy_base": 9581.9, "taker_buy_quote": 2050.5266 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.213, "high": 0.216, "low": 0.213, "close": 0.215, "volume": 58338.2, "close_time": 1774879199999, "quote_volume": 12568.064, "trades": 90, "taker_buy_base": 36756.9, "taker_buy_quote": 7921.8039 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 30961.8, "close_time": 1774882799999, "quote_volume": 6639.266, "trades": 59, "taker_buy_base": 7335.4, "taker_buy_quote": 1577.4443 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.215, "high": 0.22, "low": 0.214, "close": 0.217, "volume": 530803.6, "close_time": 1774886399999, "quote_volume": 115341.9367, "trades": 423, "taker_buy_base": 312223.0, "taker_buy_quote": 67936.9774 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.216, "high": 0.218, "low": 0.215, "close": 0.216, "volume": 155293.5, "close_time": 1774889999999, "quote_volume": 33554.3546, "trades": 112, "taker_buy_base": 57357.1, "taker_buy_quote": 12405.9561 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 71800.3, "close_time": 1774893599999, "quote_volume": 15491.1955, "trades": 106, "taker_buy_base": 38482.4, "taker_buy_quote": 8321.2341 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.216, "high": 0.216, "low": 0.214, "close": 0.214, "volume": 65097.3, "close_time": 1774897199999, "quote_volume": 13995.7967, "trades": 128, "taker_buy_base": 13318.6, "taker_buy_quote": 2866.1524 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 66703.4, "close_time": 1774900799999, "quote_volume": 14306.5754, "trades": 104, "taker_buy_base": 32047.8, "taker_buy_quote": 6890.277 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.216, "volume": 60016.8, "close_time": 1774904399999, "quote_volume": 12915.2743, "trades": 115, "taker_buy_base": 41268.5, "taker_buy_quote": 8887.1335 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.216, "high": 0.218, "low": 0.215, "close": 0.218, "volume": 117555.1, "close_time": 1774907999999, "quote_volume": 25477.5009, "trades": 268, "taker_buy_base": 84124.8, "taker_buy_quote": 18259.247 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 61920.4, "close_time": 1774911599999, "quote_volume": 13478.7054, "trades": 245, "taker_buy_base": 25163.0, "taker_buy_quote": 5491.0051 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 23258.6, "close_time": 1774915199999, "quote_volume": 5038.6557, "trades": 213, "taker_buy_base": 8905.3, "taker_buy_quote": 1932.6929 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 42380.0, "close_time": 1774918799999, "quote_volume": 9196.8882, "trades": 237, "taker_buy_base": 20724.3, "taker_buy_quote": 4501.3723 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.218, "high": 0.221, "low": 0.217, "close": 0.219, "volume": 212267.4, "close_time": 1774922399999, "quote_volume": 46638.035, "trades": 302, "taker_buy_base": 90945.0, "taker_buy_quote": 19983.0056 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 82225.6, "close_time": 1774925999999, "quote_volume": 18067.9298, "trades": 82, "taker_buy_base": 58867.3, "taker_buy_quote": 12950.806 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 30982.2, "close_time": 1774929599999, "quote_volume": 6786.0118, "trades": 52, "taker_buy_base": 4071.6, "taker_buy_quote": 892.7403 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.219, "high": 0.219, "low": 0.216, "close": 0.216, "volume": 127526.3, "close_time": 1774933199999, "quote_volume": 27698.031, "trades": 135, "taker_buy_base": 40362.6, "taker_buy_quote": 8762.5443 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 26626.0, "close_time": 1774936799999, "quote_volume": 5774.8151, "trades": 68, "taker_buy_base": 19746.0, "taker_buy_quote": 4287.0627 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.217, "high": 0.218, "low": 0.215, "close": 0.217, "volume": 90517.6, "close_time": 1774940399999, "quote_volume": 19613.2297, "trades": 108, "taker_buy_base": 54006.5, "taker_buy_quote": 11725.2761 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 37552.1, "close_time": 1774943999999, "quote_volume": 8184.58, "trades": 52, "taker_buy_base": 33258.4, "taker_buy_quote": 7251.2035 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.218, "high": 0.22, "low": 0.216, "close": 0.217, "volume": 319423.2, "close_time": 1774947599999, "quote_volume": 69895.9643, "trades": 234, "taker_buy_base": 98546.3, "taker_buy_quote": 21565.3161 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 26591.4, "close_time": 1774951199999, "quote_volume": 5752.2127, "trades": 52, "taker_buy_base": 1663.3, "taker_buy_quote": 362.5994 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 43951.6, "close_time": 1774954799999, "quote_volume": 9496.5064, "trades": 94, "taker_buy_base": 13717.2, "taker_buy_quote": 2965.876 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 27008.5, "close_time": 1774958399999, "quote_volume": 5836.3591, "trades": 70, "taker_buy_base": 2523.1, "taker_buy_quote": 547.5127 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.217, "high": 0.222, "low": 0.217, "close": 0.219, "volume": 534297.2, "close_time": 1774961999999, "quote_volume": 117313.079, "trades": 462, "taker_buy_base": 322608.9, "taker_buy_quote": 70875.6977 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.22, "high": 0.225, "low": 0.219, "close": 0.22, "volume": 509314.1, "close_time": 1774965599999, "quote_volume": 113026.6265, "trades": 350, "taker_buy_base": 222241.8, "taker_buy_quote": 49451.0579 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.22, "high": 0.221, "low": 0.218, "close": 0.219, "volume": 235414.4, "close_time": 1774969199999, "quote_volume": 51563.4226, "trades": 175, "taker_buy_base": 72972.5, "taker_buy_quote": 16012.5728 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.219, "high": 0.22, "low": 0.216, "close": 0.217, "volume": 107906.0, "close_time": 1774972799999, "quote_volume": 23484.7413, "trades": 179, "taker_buy_base": 57848.6, "taker_buy_quote": 12599.1675 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 104111.7, "close_time": 1774976399999, "quote_volume": 22628.7462, "trades": 141, "taker_buy_base": 70507.4, "taker_buy_quote": 15341.2656 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 44060.4, "close_time": 1774979999999, "quote_volume": 9611.7252, "trades": 141, "taker_buy_base": 24080.1, "taker_buy_quote": 5262.4244 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 16367.6, "close_time": 1774983599999, "quote_volume": 3580.5034, "trades": 118, "taker_buy_base": 12366.6, "taker_buy_quote": 2708.2854 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 69763.8, "close_time": 1774987199999, "quote_volume": 15212.4148, "trades": 117, "taker_buy_base": 37704.7, "taker_buy_quote": 8226.5197 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 11522.5, "close_time": 1774990799999, "quote_volume": 2516.7687, "trades": 98, "taker_buy_base": 4863.7, "taker_buy_quote": 1065.1503 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 29154.8, "close_time": 1774994399999, "quote_volume": 6376.653, "trades": 129, "taker_buy_base": 20906.6, "taker_buy_quote": 4578.5454 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 23250.0, "close_time": 1774997999999, "quote_volume": 5069.6962, "trades": 107, "taker_buy_base": 5735.5, "taker_buy_quote": 1252.0703 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 44537.2, "close_time": 1775001599999, "quote_volume": 9716.4677, "trades": 126, "taker_buy_base": 19444.3, "taker_buy_quote": 4246.2302 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 19692.6, "close_time": 1775005199999, "quote_volume": 4290.7358, "trades": 113, "taker_buy_base": 8105.7, "taker_buy_quote": 1771.6684 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 29970.5, "close_time": 1775008799999, "quote_volume": 6522.7517, "trades": 129, "taker_buy_base": 7813.0, "taker_buy_quote": 1705.6702 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 43696.2, "close_time": 1775012399999, "quote_volume": 9488.9104, "trades": 90, "taker_buy_base": 13025.5, "taker_buy_quote": 2833.4501 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 5202.2, "close_time": 1775015999999, "quote_volume": 1132.2053, "trades": 53, "taker_buy_base": 3327.9, "taker_buy_quote": 725.4822 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 30623.1, "close_time": 1775019599999, "quote_volume": 6662.2832, "trades": 73, "taker_buy_base": 2976.4, "taker_buy_quote": 648.8552 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 31155.5, "close_time": 1775023199999, "quote_volume": 6771.8845, "trades": 67, "taker_buy_base": 9061.9, "taker_buy_quote": 1975.4942 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.218, "high": 0.22, "low": 0.217, "close": 0.219, "volume": 92099.2, "close_time": 1775026799999, "quote_volume": 20180.097, "trades": 95, "taker_buy_base": 58893.5, "taker_buy_quote": 12915.3017 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 25472.4, "close_time": 1775030399999, "quote_volume": 5556.3113, "trades": 70, "taker_buy_base": 5410.2, "taker_buy_quote": 1182.7992 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 21693.6, "close_time": 1775033999999, "quote_volume": 4727.9918, "trades": 99, "taker_buy_base": 8870.8, "taker_buy_quote": 1938.6959 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 33366.8, "close_time": 1775037599999, "quote_volume": 7264.8082, "trades": 77, "taker_buy_base": 4899.2, "taker_buy_quote": 1071.7906 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 23938.0, "close_time": 1775041199999, "quote_volume": 5199.8367, "trades": 78, "taker_buy_base": 5290.7, "taker_buy_quote": 1153.3726 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 26384.5, "close_time": 1775044799999, "quote_volume": 5730.8922, "trades": 79, "taker_buy_base": 5455.7, "taker_buy_quote": 1189.3426 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 22925.1, "close_time": 1775048399999, "quote_volume": 4996.5064, "trades": 82, "taker_buy_base": 18509.0, "taker_buy_quote": 4035.4551 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 8626.5, "close_time": 1775051999999, "quote_volume": 1884.3192, "trades": 51, "taker_buy_base": 3742.2, "taker_buy_quote": 819.5418 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 58117.6, "close_time": 1775055599999, "quote_volume": 12686.8747, "trades": 95, "taker_buy_base": 26816.7, "taker_buy_quote": 5863.3342 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 17432.4, "close_time": 1775059199999, "quote_volume": 3801.8264, "trades": 108, "taker_buy_base": 6161.9, "taker_buy_quote": 1348.4952 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.219, "high": 0.221, "low": 0.218, "close": 0.22, "volume": 83419.3, "close_time": 1775062799999, "quote_volume": 18310.6174, "trades": 149, "taker_buy_base": 73994.5, "taker_buy_quote": 16245.8541 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 46758.5, "close_time": 1775066399999, "quote_volume": 10250.5034, "trades": 119, "taker_buy_base": 10391.9, "taker_buy_quote": 2286.218 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 43791.4, "close_time": 1775069999999, "quote_volume": 9581.9171, "trades": 123, "taker_buy_base": 5750.6, "taker_buy_quote": 1259.5882 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 82646.6, "close_time": 1775073599999, "quote_volume": 18092.98, "trades": 113, "taker_buy_base": 49150.3, "taker_buy_quote": 10763.9784 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 10894.3, "close_time": 1775077199999, "quote_volume": 2377.9346, "trades": 92, "taker_buy_base": 4884.8, "taker_buy_quote": 1067.8636 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 31042.4, "close_time": 1775080799999, "quote_volume": 6767.1898, "trades": 107, "taker_buy_base": 8911.5, "taker_buy_quote": 1944.9602 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 15035.0, "close_time": 1775084399999, "quote_volume": 3276.7774, "trades": 96, "taker_buy_base": 7564.6, "taker_buy_quote": 1650.0779 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 7756.8, "close_time": 1775087999999, "quote_volume": 1688.8275, "trades": 47, "taker_buy_base": 5601.9, "taker_buy_quote": 1221.2142 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.218, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 64708.8, "close_time": 1775091599999, "quote_volume": 14170.0549, "trades": 95, "taker_buy_base": 34242.0, "taker_buy_quote": 7497.9213 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.219, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 68767.5, "close_time": 1775095199999, "quote_volume": 15025.6097, "trades": 113, "taker_buy_base": 13394.8, "taker_buy_quote": 2933.9713 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 12535.9, "close_time": 1775098799999, "quote_volume": 2725.9556, "trades": 79, "taker_buy_base": 5665.3, "taker_buy_quote": 1235.0354 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.217, "volume": 12212.1, "close_time": 1775102399999, "quote_volume": 2653.5158, "trades": 96, "taker_buy_base": 2328.5, "taker_buy_quote": 508.0132 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 37867.3, "close_time": 1775105999999, "quote_volume": 8185.3113, "trades": 113, "taker_buy_base": 10514.2, "taker_buy_quote": 2278.5403 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 14209.0, "close_time": 1775109599999, "quote_volume": 3058.7062, "trades": 106, "taker_buy_base": 3852.4, "taker_buy_quote": 832.0372 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 54983.6, "close_time": 1775113199999, "quote_volume": 11832.1633, "trades": 118, "taker_buy_base": 30492.6, "taker_buy_quote": 6566.5983 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 71821.2, "close_time": 1775116799999, "quote_volume": 15484.607, "trades": 117, "taker_buy_base": 44859.6, "taker_buy_quote": 9683.7529 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.217, "high": 0.221, "low": 0.216, "close": 0.22, "volume": 423774.6, "close_time": 1775120399999, "quote_volume": 92625.0333, "trades": 321, "taker_buy_base": 251907.9, "taker_buy_quote": 55055.193 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.22, "high": 0.22, "low": 0.217, "close": 0.217, "volume": 196104.5, "close_time": 1775123999999, "quote_volume": 42716.987, "trades": 153, "taker_buy_base": 19797.3, "taker_buy_quote": 4317.0342 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 36426.2, "close_time": 1775127599999, "quote_volume": 7935.0656, "trades": 83, "taker_buy_base": 30580.2, "taker_buy_quote": 6666.4836 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 62879.2, "close_time": 1775131199999, "quote_volume": 13667.699, "trades": 105, "taker_buy_base": 31415.4, "taker_buy_quote": 6830.1319 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 62463.2, "close_time": 1775134799999, "quote_volume": 13451.4823, "trades": 90, "taker_buy_base": 13516.1, "taker_buy_quote": 2920.2402 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.214, "volume": 84562.8, "close_time": 1775138399999, "quote_volume": 18134.667, "trades": 165, "taker_buy_base": 34456.3, "taker_buy_quote": 7397.5602 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.214, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 28888.4, "close_time": 1775141999999, "quote_volume": 6207.7469, "trades": 194, "taker_buy_base": 13782.7, "taker_buy_quote": 2964.1845 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.215, "high": 0.216, "low": 0.212, "close": 0.213, "volume": 296019.3, "close_time": 1775145599999, "quote_volume": 63016.4365, "trades": 383, "taker_buy_base": 87037.4, "taker_buy_quote": 18552.7778 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.213, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 116489.5, "close_time": 1775149199999, "quote_volume": 24937.8834, "trades": 319, "taker_buy_base": 68871.6, "taker_buy_quote": 14772.1832 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.214, "high": 0.217, "low": 0.214, "close": 0.217, "volume": 67719.2, "close_time": 1775152799999, "quote_volume": 14609.1647, "trades": 193, "taker_buy_base": 50662.7, "taker_buy_quote": 10934.8244 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.217, "high": 0.217, "low": 0.214, "close": 0.216, "volume": 58208.1, "close_time": 1775156399999, "quote_volume": 12519.6418, "trades": 155, "taker_buy_base": 8067.1, "taker_buy_quote": 1741.4202 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 52629.0, "close_time": 1775159999999, "quote_volume": 11312.2835, "trades": 212, "taker_buy_base": 35035.7, "taker_buy_quote": 7536.6924 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 11680.9, "close_time": 1775163599999, "quote_volume": 2516.3733, "trades": 93, "taker_buy_base": 4979.8, "taker_buy_quote": 1075.6368 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 14893.4, "close_time": 1775167199999, "quote_volume": 3206.3182, "trades": 58, "taker_buy_base": 4237.2, "taker_buy_quote": 915.2352 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 53744.0, "close_time": 1775170799999, "quote_volume": 11583.3216, "trades": 67, "taker_buy_base": 23522.2, "taker_buy_quote": 5081.8498 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 28190.2, "close_time": 1775174399999, "quote_volume": 6093.8726, "trades": 63, "taker_buy_base": 5689.3, "taker_buy_quote": 1233.8889 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 11731.2, "close_time": 1775177999999, "quote_volume": 2526.6882, "trades": 49, "taker_buy_base": 4480.2, "taker_buy_quote": 967.7232 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 25661.0, "close_time": 1775181599999, "quote_volume": 5541.6118, "trades": 64, "taker_buy_base": 11205.5, "taker_buy_quote": 2424.96 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 14419.1, "close_time": 1775185199999, "quote_volume": 3127.5799, "trades": 50, "taker_buy_base": 13054.3, "taker_buy_quote": 2832.7831 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 42267.5, "close_time": 1775188799999, "quote_volume": 9167.2475, "trades": 69, "taker_buy_base": 20325.3, "taker_buy_quote": 4410.6981 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 67582.6, "close_time": 1775192399999, "quote_volume": 14731.5231, "trades": 84, "taker_buy_base": 57851.9, "taker_buy_quote": 12611.7142 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 53452.8, "close_time": 1775195999999, "quote_volume": 11660.6534, "trades": 102, "taker_buy_base": 20589.1, "taker_buy_quote": 4500.3005 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 81646.2, "close_time": 1775199599999, "quote_volume": 17803.8837, "trades": 104, "taker_buy_base": 19071.7, "taker_buy_quote": 4162.6919 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 151386.2, "close_time": 1775203199999, "quote_volume": 32985.6001, "trades": 127, "taker_buy_base": 45216.7, "taker_buy_quote": 9891.5628 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 39216.9, "close_time": 1775206799999, "quote_volume": 8535.7803, "trades": 86, "taker_buy_base": 25713.0, "taker_buy_quote": 5605.434 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 21347.9, "close_time": 1775210399999, "quote_volume": 4638.9219, "trades": 85, "taker_buy_base": 6427.6, "taker_buy_quote": 1401.2168 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 3361.5, "close_time": 1775213999999, "quote_volume": 732.0644, "trades": 58, "taker_buy_base": 2618.9, "taker_buy_quote": 570.9202 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 13094.4, "close_time": 1775217599999, "quote_volume": 2847.8521, "trades": 74, "taker_buy_base": 6367.3, "taker_buy_quote": 1388.0714 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 107388.9, "close_time": 1775221199999, "quote_volume": 23404.84, "trades": 131, "taker_buy_base": 66053.0, "taker_buy_quote": 14401.2643 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 13380.3, "close_time": 1775224799999, "quote_volume": 2910.1015, "trades": 60, "taker_buy_base": 6576.4, "taker_buy_quote": 1433.6552 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 78913.2, "close_time": 1775228399999, "quote_volume": 17124.9741, "trades": 83, "taker_buy_base": 21969.4, "taker_buy_quote": 4768.8714 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 84511.1, "close_time": 1775231999999, "quote_volume": 18290.03, "trades": 81, "taker_buy_base": 35632.4, "taker_buy_quote": 7732.2308 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 22616.4, "close_time": 1775235599999, "quote_volume": 4894.3951, "trades": 68, "taker_buy_base": 9252.7, "taker_buy_quote": 2007.8359 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 6287.2, "close_time": 1775239199999, "quote_volume": 1359.0582, "trades": 50, "taker_buy_base": 1023.0, "taker_buy_quote": 221.991 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 30801.3, "close_time": 1775242799999, "quote_volume": 6653.198, "trades": 73, "taker_buy_base": 6287.9, "taker_buy_quote": 1359.7141 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.214, "volume": 101051.1, "close_time": 1775246399999, "quote_volume": 21719.8073, "trades": 138, "taker_buy_base": 58966.6, "taker_buy_quote": 12678.1107 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.216, "volume": 17873.5, "close_time": 1775249999999, "quote_volume": 3845.6098, "trades": 70, "taker_buy_base": 13605.5, "taker_buy_quote": 2928.4411 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 27277.7, "close_time": 1775253599999, "quote_volume": 5878.4986, "trades": 70, "taker_buy_base": 13793.1, "taker_buy_quote": 2979.3096 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 8906.2, "close_time": 1775257199999, "quote_volume": 1918.8092, "trades": 55, "taker_buy_base": 3976.2, "taker_buy_quote": 858.8592 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 7398.4, "close_time": 1775260799999, "quote_volume": 1595.7032, "trades": 58, "taker_buy_base": 5047.2, "taker_buy_quote": 1090.1952 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 7752.2, "close_time": 1775264399999, "quote_volume": 1670.7248, "trades": 73, "taker_buy_base": 4001.8, "taker_buy_quote": 864.3888 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 11821.0, "close_time": 1775267999999, "quote_volume": 2548.9667, "trades": 54, "taker_buy_base": 7451.7, "taker_buy_quote": 1609.5672 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 14656.1, "close_time": 1775271599999, "quote_volume": 3153.7164, "trades": 81, "taker_buy_base": 2654.9, "taker_buy_quote": 573.4584 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 28086.5, "close_time": 1775275199999, "quote_volume": 6064.8419, "trades": 72, "taker_buy_base": 26244.4, "taker_buy_quote": 5668.7904 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 7060.2, "close_time": 1775278799999, "quote_volume": 1522.1632, "trades": 48, "taker_buy_base": 4220.2, "taker_buy_quote": 911.5632 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 12784.9, "close_time": 1775282399999, "quote_volume": 2758.4945, "trades": 79, "taker_buy_base": 9741.0, "taker_buy_quote": 2104.056 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 7999.8, "close_time": 1775285999999, "quote_volume": 1726.787, "trades": 56, "taker_buy_base": 6830.0, "taker_buy_quote": 1475.28 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 28889.9, "close_time": 1775289599999, "quote_volume": 6214.5845, "trades": 71, "taker_buy_base": 3256.0, "taker_buy_quote": 703.296 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 13021.8, "close_time": 1775293199999, "quote_volume": 2811.36, "trades": 57, "taker_buy_base": 11673.0, "taker_buy_quote": 2521.368 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 10632.4, "close_time": 1775296799999, "quote_volume": 2294.5558, "trades": 59, "taker_buy_base": 8589.8, "taker_buy_quote": 1855.3968 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 7699.0, "close_time": 1775300399999, "quote_volume": 1660.072, "trades": 66, "taker_buy_base": 4787.0, "taker_buy_quote": 1033.992 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.215, "high": 0.223, "low": 0.215, "close": 0.218, "volume": 644066.6, "close_time": 1775303999999, "quote_volume": 141104.349, "trades": 494, "taker_buy_base": 341935.7, "taker_buy_quote": 74991.7274 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 55864.9, "close_time": 1775307599999, "quote_volume": 12166.3438, "trades": 89, "taker_buy_base": 43660.5, "taker_buy_quote": 9517.989 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 76801.5, "close_time": 1775311199999, "quote_volume": 16665.5994, "trades": 85, "taker_buy_base": 21873.8, "taker_buy_quote": 4757.5124 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 55126.4, "close_time": 1775314799999, "quote_volume": 11959.0451, "trades": 100, "taker_buy_base": 1755.4, "taker_buy_quote": 381.3253 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 89427.9, "close_time": 1775318399999, "quote_volume": 19344.9534, "trades": 189, "taker_buy_base": 28527.0, "taker_buy_quote": 6190.359 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 48455.2, "close_time": 1775321999999, "quote_volume": 10491.6856, "trades": 183, "taker_buy_base": 36074.2, "taker_buy_quote": 7817.7147 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 9735.3, "close_time": 1775325599999, "quote_volume": 2104.2589, "trades": 127, "taker_buy_base": 1434.1, "taker_buy_quote": 311.1997 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 24540.4, "close_time": 1775329199999, "quote_volume": 5315.7985, "trades": 126, "taker_buy_base": 15072.1, "taker_buy_quote": 3270.6457 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 81788.3, "close_time": 1775332799999, "quote_volume": 17655.1208, "trades": 214, "taker_buy_base": 29985.1, "taker_buy_quote": 6482.2494 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 73892.3, "close_time": 1775336399999, "quote_volume": 15888.9563, "trades": 447, "taker_buy_base": 28211.0, "taker_buy_quote": 6081.1268 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.216, "volume": 37162.8, "close_time": 1775339999999, "quote_volume": 7982.216, "trades": 333, "taker_buy_base": 19170.3, "taker_buy_quote": 4123.2861 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 4783.9, "close_time": 1775343599999, "quote_volume": 1031.6133, "trades": 49, "taker_buy_base": 3074.8, "taker_buy_quote": 664.1568 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 4783.3, "close_time": 1775347199999, "quote_volume": 1030.0413, "trades": 95, "taker_buy_base": 1631.8, "taker_buy_quote": 352.4688 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 21954.1, "close_time": 1775350799999, "quote_volume": 4733.0621, "trades": 175, "taker_buy_base": 12930.6, "taker_buy_quote": 2793.0096 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 10710.6, "close_time": 1775354399999, "quote_volume": 2303.9836, "trades": 177, "taker_buy_base": 1204.6, "taker_buy_quote": 260.1936 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 20102.1, "close_time": 1775357999999, "quote_volume": 4324.4887, "trades": 190, "taker_buy_base": 2537.2, "taker_buy_quote": 548.0352 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 46417.3, "close_time": 1775361599999, "quote_volume": 9979.4027, "trades": 145, "taker_buy_base": 36980.4, "taker_buy_quote": 7951.3492 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.214, "volume": 42380.2, "close_time": 1775365199999, "quote_volume": 9110.8968, "trades": 44, "taker_buy_base": 647.9, "taker_buy_quote": 139.346 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 18386.7, "close_time": 1775368799999, "quote_volume": 3948.0905, "trades": 42, "taker_buy_base": 13336.7, "taker_buy_quote": 2867.3905 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 35048.9, "close_time": 1775372399999, "quote_volume": 7526.7142, "trades": 101, "taker_buy_base": 26249.6, "taker_buy_quote": 5643.664 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 53059.4, "close_time": 1775375999999, "quote_volume": 11358.3468, "trades": 82, "taker_buy_base": 3635.2, "taker_buy_quote": 781.568 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.215, "high": 0.215, "low": 0.213, "close": 0.213, "volume": 57157.1, "close_time": 1775379599999, "quote_volume": 12228.4757, "trades": 85, "taker_buy_base": 15920.0, "taker_buy_quote": 3408.4649 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 30028.9, "close_time": 1775383199999, "quote_volume": 6431.1874, "trades": 59, "taker_buy_base": 25332.1, "taker_buy_quote": 5426.0722 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 54516.6, "close_time": 1775386799999, "quote_volume": 11727.6326, "trades": 88, "taker_buy_base": 46531.1, "taker_buy_quote": 10015.4456 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 27733.2, "close_time": 1775390399999, "quote_volume": 5966.207, "trades": 67, "taker_buy_base": 3569.0, "taker_buy_quote": 770.904 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.216, "high": 0.216, "low": 0.213, "close": 0.214, "volume": 115657.4, "close_time": 1775393999999, "quote_volume": 24761.9031, "trades": 134, "taker_buy_base": 23176.4, "taker_buy_quote": 4955.9604 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 63505.3, "close_time": 1775397599999, "quote_volume": 13519.8007, "trades": 184, "taker_buy_base": 30625.5, "taker_buy_quote": 6536.1362 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 10349.6, "close_time": 1775401199999, "quote_volume": 2207.774, "trades": 140, "taker_buy_base": 3309.2, "taker_buy_quote": 708.1688 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 140599.9, "close_time": 1775404799999, "quote_volume": 30148.1891, "trades": 131, "taker_buy_base": 86724.8, "taker_buy_quote": 18610.6857 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 8449.0, "close_time": 1775408399999, "quote_volume": 1801.7883, "trades": 41, "taker_buy_base": 2151.3, "taker_buy_quote": 460.3782 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 84907.3, "close_time": 1775411999999, "quote_volume": 18112.3925, "trades": 72, "taker_buy_base": 27137.6, "taker_buy_quote": 5807.4464 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 53041.3, "close_time": 1775415599999, "quote_volume": 11320.4103, "trades": 161, "taker_buy_base": 22613.4, "taker_buy_quote": 4839.2676 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 19499.8, "close_time": 1775419199999, "quote_volume": 4168.3694, "trades": 129, "taker_buy_base": 14912.0, "taker_buy_quote": 3191.168 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.214, "high": 0.222, "low": 0.214, "close": 0.216, "volume": 1020934.6, "close_time": 1775422799999, "quote_volume": 222447.9397, "trades": 736, "taker_buy_base": 555039.6, "taker_buy_quote": 121075.7733 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.216, "high": 0.22, "low": 0.214, "close": 0.215, "volume": 689652.2, "close_time": 1775426399999, "quote_volume": 150229.923, "trades": 413, "taker_buy_base": 312311.6, "taker_buy_quote": 68094.784 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 57226.6, "close_time": 1775429999999, "quote_volume": 12252.9358, "trades": 136, "taker_buy_base": 6323.4, "taker_buy_quote": 1359.6006 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 52789.6, "close_time": 1775433599999, "quote_volume": 11362.8615, "trades": 80, "taker_buy_base": 50460.3, "taker_buy_quote": 10862.1179 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 31410.4, "close_time": 1775437199999, "quote_volume": 6785.5941, "trades": 78, "taker_buy_base": 29199.8, "taker_buy_quote": 6308.7754 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 23179.6, "close_time": 1775440799999, "quote_volume": 5027.6615, "trades": 91, "taker_buy_base": 20867.9, "taker_buy_quote": 4528.3343 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 37988.8, "close_time": 1775444399999, "quote_volume": 8237.8089, "trades": 87, "taker_buy_base": 32228.1, "taker_buy_quote": 6993.4977 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 14221.8, "close_time": 1775447999999, "quote_volume": 3079.3585, "trades": 76, "taker_buy_base": 7449.7, "taker_buy_quote": 1616.5849 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 6740.2, "close_time": 1775451599999, "quote_volume": 1460.2894, "trades": 60, "taker_buy_base": 4406.2, "taker_buy_quote": 956.1454 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 60905.4, "close_time": 1775455199999, "quote_volume": 13156.6147, "trades": 94, "taker_buy_base": 10420.0, "taker_buy_quote": 2252.6643 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 42273.4, "close_time": 1775458799999, "quote_volume": 9133.3861, "trades": 83, "taker_buy_base": 21257.1, "taker_buy_quote": 4599.8308 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 24657.9, "close_time": 1775462399999, "quote_volume": 5309.812, "trades": 84, "taker_buy_base": 8363.5, "taker_buy_quote": 1806.516 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.215, "high": 0.218, "low": 0.215, "close": 0.217, "volume": 128580.3, "close_time": 1775465999999, "quote_volume": 27841.5855, "trades": 132, "taker_buy_base": 67686.8, "taker_buy_quote": 14655.4214 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.217, "high": 0.219, "low": 0.216, "close": 0.219, "volume": 127467.8, "close_time": 1775469599999, "quote_volume": 27798.1561, "trades": 109, "taker_buy_base": 99621.6, "taker_buy_quote": 21713.1097 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 46867.1, "close_time": 1775473199999, "quote_volume": 10218.5424, "trades": 106, "taker_buy_base": 12369.1, "taker_buy_quote": 2699.1709 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.217, "high": 0.221, "low": 0.217, "close": 0.22, "volume": 254227.5, "close_time": 1775476799999, "quote_volume": 55675.8165, "trades": 204, "taker_buy_base": 167815.7, "taker_buy_quote": 36778.64 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 24032.4, "close_time": 1775480399999, "quote_volume": 5258.7538, "trades": 90, "taker_buy_base": 5849.9, "taker_buy_quote": 1282.2208 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 134383.9, "close_time": 1775483999999, "quote_volume": 29480.937, "trades": 179, "taker_buy_base": 66436.2, "taker_buy_quote": 14579.0108 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.219, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 141241.8, "close_time": 1775487599999, "quote_volume": 30827.3561, "trades": 140, "taker_buy_base": 39722.4, "taker_buy_quote": 8675.3161 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 18975.9, "close_time": 1775491199999, "quote_volume": 4144.6783, "trades": 95, "taker_buy_base": 7932.1, "taker_buy_quote": 1737.1299 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 45764.3, "close_time": 1775494799999, "quote_volume": 9992.4235, "trades": 102, "taker_buy_base": 24591.4, "taker_buy_quote": 5378.0776 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 17605.0, "close_time": 1775498399999, "quote_volume": 3843.5812, "trades": 69, "taker_buy_base": 5691.2, "taker_buy_quote": 1246.3728 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.218, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 30038.7, "close_time": 1775501999999, "quote_volume": 6577.2883, "trades": 75, "taker_buy_base": 26650.4, "taker_buy_quote": 5837.1376 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.218, "volume": 30665.3, "close_time": 1775505599999, "quote_volume": 6707.7192, "trades": 74, "taker_buy_base": 8845.1, "taker_buy_quote": 1937.8137 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 22190.4, "close_time": 1775509199999, "quote_volume": 4860.5713, "trades": 72, "taker_buy_base": 13671.8, "taker_buy_quote": 2995.8517 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 53855.5, "close_time": 1775512799999, "quote_volume": 11804.8676, "trades": 81, "taker_buy_base": 23905.8, "taker_buy_quote": 5245.8833 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.219, "high": 0.22, "low": 0.217, "close": 0.217, "volume": 71512.5, "close_time": 1775516399999, "quote_volume": 15628.9334, "trades": 90, "taker_buy_base": 10271.4, "taker_buy_quote": 2255.1763 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.218, "high": 0.219, "low": 0.216, "close": 0.218, "volume": 79808.6, "close_time": 1775519999999, "quote_volume": 17367.4889, "trades": 140, "taker_buy_base": 53401.9, "taker_buy_quote": 11629.0482 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 20311.9, "close_time": 1775523599999, "quote_volume": 4421.4015, "trades": 66, "taker_buy_base": 13719.2, "taker_buy_quote": 2990.7856 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 23515.5, "close_time": 1775527199999, "quote_volume": 5109.6251, "trades": 122, "taker_buy_base": 7487.7, "taker_buy_quote": 1631.8578 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 28318.0, "close_time": 1775530799999, "quote_volume": 6119.2565, "trades": 76, "taker_buy_base": 2568.5, "taker_buy_quote": 557.3645 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 47681.1, "close_time": 1775534399999, "quote_volume": 10343.7346, "trades": 81, "taker_buy_base": 39715.8, "taker_buy_quote": 8618.5345 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 66910.3, "close_time": 1775537999999, "quote_volume": 14520.7624, "trades": 88, "taker_buy_base": 33820.3, "taker_buy_quote": 7342.3388 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.217, "high": 0.222, "low": 0.217, "close": 0.218, "volume": 576155.5, "close_time": 1775541599999, "quote_volume": 126555.3389, "trades": 442, "taker_buy_base": 262476.8, "taker_buy_quote": 57665.2195 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.217, "volume": 84057.9, "close_time": 1775545199999, "quote_volume": 18321.926, "trades": 237, "taker_buy_base": 31204.2, "taker_buy_quote": 6807.4243 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 47135.8, "close_time": 1775548799999, "quote_volume": 10244.4237, "trades": 94, "taker_buy_base": 15955.1, "taker_buy_quote": 3478.2118 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 28666.6, "close_time": 1775552399999, "quote_volume": 6232.5798, "trades": 74, "taker_buy_base": 11927.6, "taker_buy_quote": 2600.2168 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.217, "high": 0.222, "low": 0.217, "close": 0.222, "volume": 394216.4, "close_time": 1775555999999, "quote_volume": 87186.9291, "trades": 340, "taker_buy_base": 273385.6, "taker_buy_quote": 60447.8567 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.221, "high": 0.222, "low": 0.218, "close": 0.218, "volume": 108062.2, "close_time": 1775559599999, "quote_volume": 23767.2511, "trades": 130, "taker_buy_base": 15577.0, "taker_buy_quote": 3422.1236 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 66758.9, "close_time": 1775563199999, "quote_volume": 14557.4228, "trades": 96, "taker_buy_base": 12162.1, "taker_buy_quote": 2655.3204 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.218, "high": 0.219, "low": 0.215, "close": 0.216, "volume": 171827.4, "close_time": 1775566799999, "quote_volume": 37250.2202, "trades": 191, "taker_buy_base": 68085.3, "taker_buy_quote": 14781.8808 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.216, "high": 0.218, "low": 0.214, "close": 0.216, "volume": 150725.2, "close_time": 1775570399999, "quote_volume": 32548.6985, "trades": 168, "taker_buy_base": 75080.2, "taker_buy_quote": 16234.7014 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 52319.4, "close_time": 1775573999999, "quote_volume": 11299.083, "trades": 103, "taker_buy_base": 16683.5, "taker_buy_quote": 3605.3214 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.216, "high": 0.217, "low": 0.214, "close": 0.216, "volume": 290340.6, "close_time": 1775577599999, "quote_volume": 62538.4791, "trades": 191, "taker_buy_base": 138952.7, "taker_buy_quote": 29983.5198 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.216, "high": 0.218, "low": 0.215, "close": 0.216, "volume": 73626.7, "close_time": 1775581199999, "quote_volume": 15959.8219, "trades": 114, "taker_buy_base": 23758.1, "taker_buy_quote": 5154.8281 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.215, "high": 0.218, "low": 0.215, "close": 0.218, "volume": 41722.1, "close_time": 1775584799999, "quote_volume": 9032.0257, "trades": 79, "taker_buy_base": 39320.3, "taker_buy_quote": 8513.3578 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 20945.5, "close_time": 1775588399999, "quote_volume": 4548.4656, "trades": 67, "taker_buy_base": 3292.1, "taker_buy_quote": 717.6778 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 48166.1, "close_time": 1775591999999, "quote_volume": 10492.7411, "trades": 95, "taker_buy_base": 31513.9, "taker_buy_quote": 6870.0547 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 16245.0, "close_time": 1775595599999, "quote_volume": 3534.7468, "trades": 77, "taker_buy_base": 9581.8, "taker_buy_quote": 2088.8324 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 64428.1, "close_time": 1775599199999, "quote_volume": 14066.8312, "trades": 107, "taker_buy_base": 22733.8, "taker_buy_quote": 4977.4738 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 142202.2, "close_time": 1775602799999, "quote_volume": 31147.8205, "trades": 148, "taker_buy_base": 61091.5, "taker_buy_quote": 13418.6004 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.22, "high": 0.222, "low": 0.219, "close": 0.22, "volume": 149386.2, "close_time": 1775606399999, "quote_volume": 32883.6587, "trades": 188, "taker_buy_base": 85710.7, "taker_buy_quote": 18864.1982 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 44616.0, "close_time": 1775609999999, "quote_volume": 9834.1088, "trades": 118, "taker_buy_base": 18588.8, "taker_buy_quote": 4108.1248 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 26789.4, "close_time": 1775613599999, "quote_volume": 5917.3682, "trades": 150, "taker_buy_base": 23700.2, "taker_buy_quote": 5237.7442 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 46090.0, "close_time": 1775617199999, "quote_volume": 10197.1105, "trades": 102, "taker_buy_base": 29131.2, "taker_buy_quote": 6449.2157 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 10343.5, "close_time": 1775620799999, "quote_volume": 2293.0458, "trades": 83, "taker_buy_base": 7132.3, "taker_buy_quote": 1583.3706 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 40835.3, "close_time": 1775624399999, "quote_volume": 9039.3444, "trades": 81, "taker_buy_base": 14743.1, "taker_buy_quote": 3272.9682 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 99961.2, "close_time": 1775627999999, "quote_volume": 22163.4503, "trades": 138, "taker_buy_base": 52554.5, "taker_buy_quote": 11667.1828 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.223, "volume": 40861.1, "close_time": 1775631599999, "quote_volume": 9074.5697, "trades": 112, "taker_buy_base": 29434.3, "taker_buy_quote": 6538.0861 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.223, "high": 0.223, "low": 0.22, "close": 0.221, "volume": 199835.9, "close_time": 1775635199999, "quote_volume": 44113.8242, "trades": 177, "taker_buy_base": 45345.1, "taker_buy_quote": 10007.708 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.221, "volume": 60904.5, "close_time": 1775638799999, "quote_volume": 13418.719, "trades": 115, "taker_buy_base": 52004.4, "taker_buy_quote": 11461.0318 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 33807.1, "close_time": 1775642399999, "quote_volume": 7470.3689, "trades": 85, "taker_buy_base": 29237.6, "taker_buy_quote": 6463.2781 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 128842.3, "close_time": 1775645999999, "quote_volume": 28543.288, "trades": 118, "taker_buy_base": 83315.4, "taker_buy_quote": 18470.7248 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 30073.7, "close_time": 1775649599999, "quote_volume": 6654.3112, "trades": 63, "taker_buy_base": 8023.5, "taker_buy_quote": 1781.217 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 5339.9, "close_time": 1775653199999, "quote_volume": 1183.9986, "trades": 55, "taker_buy_base": 3880.7, "taker_buy_quote": 861.5154 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 25749.1, "close_time": 1775656799999, "quote_volume": 5708.7647, "trades": 82, "taker_buy_base": 18213.6, "taker_buy_quote": 4043.4192 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.221, "high": 0.222, "low": 0.218, "close": 0.219, "volume": 222347.6, "close_time": 1775660399999, "quote_volume": 48967.6332, "trades": 174, "taker_buy_base": 47508.0, "taker_buy_quote": 10428.3781 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 15958.4, "close_time": 1775663999999, "quote_volume": 3483.7653, "trades": 72, "taker_buy_base": 4834.1, "taker_buy_quote": 1058.6679 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.218, "high": 0.221, "low": 0.218, "close": 0.22, "volume": 103508.4, "close_time": 1775667599999, "quote_volume": 22748.7678, "trades": 144, "taker_buy_base": 57258.4, "taker_buy_quote": 12577.3202 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.22, "high": 0.223, "low": 0.219, "close": 0.223, "volume": 203398.2, "close_time": 1775671199999, "quote_volume": 45054.1324, "trades": 162, "taker_buy_base": 105374.1, "taker_buy_quote": 23361.6414 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.222, "high": 0.224, "low": 0.221, "close": 0.223, "volume": 175857.8, "close_time": 1775674799999, "quote_volume": 39099.336, "trades": 170, "taker_buy_base": 92704.9, "taker_buy_quote": 20633.2024 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.223, "high": 0.223, "low": 0.221, "close": 0.221, "volume": 68958.5, "close_time": 1775678399999, "quote_volume": 15275.1072, "trades": 93, "taker_buy_base": 9477.0, "taker_buy_quote": 2104.9196 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 55541.6, "close_time": 1775681999999, "quote_volume": 12314.9348, "trades": 93, "taker_buy_base": 40241.2, "taker_buy_quote": 8933.5464 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.221, "high": 0.224, "low": 0.221, "close": 0.221, "volume": 197107.9, "close_time": 1775685599999, "quote_volume": 43882.8472, "trades": 152, "taker_buy_base": 87230.8, "taker_buy_quote": 19434.4402 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.221, "high": 0.223, "low": 0.219, "close": 0.221, "volume": 69656.9, "close_time": 1775689199999, "quote_volume": 15331.7346, "trades": 94, "taker_buy_base": 47133.4, "taker_buy_quote": 10382.8504 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.221, "high": 0.221, "low": 0.218, "close": 0.219, "volume": 53626.3, "close_time": 1775692799999, "quote_volume": 11726.8691, "trades": 111, "taker_buy_base": 27023.3, "taker_buy_quote": 5910.3834 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 24271.6, "close_time": 1775696399999, "quote_volume": 5297.798, "trades": 69, "taker_buy_base": 6589.2, "taker_buy_quote": 1443.0348 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 24680.0, "close_time": 1775699999999, "quote_volume": 5396.9584, "trades": 92, "taker_buy_base": 16718.4, "taker_buy_quote": 3661.3296 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 8355.0, "close_time": 1775703599999, "quote_volume": 1826.417, "trades": 64, "taker_buy_base": 5027.0, "taker_buy_quote": 1100.913 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 8336.6, "close_time": 1775707199999, "quote_volume": 1822.1356, "trades": 60, "taker_buy_base": 4756.8, "taker_buy_quote": 1041.7392 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.218, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 46923.4, "close_time": 1775710799999, "quote_volume": 10280.8654, "trades": 55, "taker_buy_base": 28793.9, "taker_buy_quote": 6310.6075 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 65456.3, "close_time": 1775714399999, "quote_volume": 14348.292, "trades": 82, "taker_buy_base": 16749.7, "taker_buy_quote": 3682.6701 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 112003.6, "close_time": 1775717999999, "quote_volume": 24459.1109, "trades": 175, "taker_buy_base": 48957.5, "taker_buy_quote": 10708.868 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.22, "high": 0.221, "low": 0.218, "close": 0.22, "volume": 193480.4, "close_time": 1775721599999, "quote_volume": 42481.9676, "trades": 138, "taker_buy_base": 113454.3, "taker_buy_quote": 24932.1371 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.22, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 83766.8, "close_time": 1775725199999, "quote_volume": 18496.9791, "trades": 97, "taker_buy_base": 54420.1, "taker_buy_quote": 12028.0935 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.222, "high": 0.224, "low": 0.221, "close": 0.224, "volume": 248757.2, "close_time": 1775728799999, "quote_volume": 55350.7165, "trades": 270, "taker_buy_base": 153999.2, "taker_buy_quote": 34296.455 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.223, "high": 0.224, "low": 0.22, "close": 0.22, "volume": 163280.1, "close_time": 1775732399999, "quote_volume": 36128.9069, "trades": 154, "taker_buy_base": 27778.5, "taker_buy_quote": 6144.4175 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 27184.1, "close_time": 1775735999999, "quote_volume": 5990.521, "trades": 79, "taker_buy_base": 10019.0, "taker_buy_quote": 2214.199 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 35081.7, "close_time": 1775739599999, "quote_volume": 7748.5151, "trades": 74, "taker_buy_base": 30541.1, "taker_buy_quote": 6749.5831 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.22, "high": 0.228, "low": 0.22, "close": 0.221, "volume": 659132.2, "close_time": 1775743199999, "quote_volume": 147435.7423, "trades": 666, "taker_buy_base": 353138.8, "taker_buy_quote": 79056.6406 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.221, "high": 0.223, "low": 0.22, "close": 0.222, "volume": 192706.0, "close_time": 1775746799999, "quote_volume": 42680.4822, "trades": 216, "taker_buy_base": 101183.1, "taker_buy_quote": 22433.7645 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.222, "high": 0.224, "low": 0.222, "close": 0.224, "volume": 166517.5, "close_time": 1775750399999, "quote_volume": 37224.1488, "trades": 194, "taker_buy_base": 93800.0, "taker_buy_quote": 20987.0001 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 104815.4, "close_time": 1775753999999, "quote_volume": 23448.353, "trades": 156, "taker_buy_base": 58386.9, "taker_buy_quote": 13078.6656 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.222, "volume": 121627.7, "close_time": 1775757599999, "quote_volume": 27108.3427, "trades": 345, "taker_buy_base": 10244.0, "taker_buy_quote": 2292.9863 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.221, "volume": 55730.3, "close_time": 1775761199999, "quote_volume": 12334.2087, "trades": 153, "taker_buy_base": 27818.8, "taker_buy_quote": 6160.1841 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 18704.5, "close_time": 1775764799999, "quote_volume": 4145.3783, "trades": 96, "taker_buy_base": 11683.8, "taker_buy_quote": 2593.8036 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 56264.7, "close_time": 1775768399999, "quote_volume": 12431.028, "trades": 96, "taker_buy_base": 18256.3, "taker_buy_quote": 4043.1523 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 40524.3, "close_time": 1775771999999, "quote_volume": 8980.4461, "trades": 81, "taker_buy_base": 24575.8, "taker_buy_quote": 5455.8276 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.223, "volume": 16188.1, "close_time": 1775775599999, "quote_volume": 3596.5548, "trades": 80, "taker_buy_base": 13791.1, "taker_buy_quote": 3065.0343 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.223, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 27467.9, "close_time": 1775779199999, "quote_volume": 6095.7707, "trades": 86, "taker_buy_base": 8391.9, "taker_buy_quote": 1863.6163 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 11277.1, "close_time": 1775782799999, "quote_volume": 2498.2889, "trades": 58, "taker_buy_base": 6049.8, "taker_buy_quote": 1343.0556 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 87411.8, "close_time": 1775786399999, "quote_volume": 19334.4251, "trades": 101, "taker_buy_base": 43918.6, "taker_buy_quote": 9722.5389 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 31403.2, "close_time": 1775789999999, "quote_volume": 6960.993, "trades": 61, "taker_buy_base": 20885.8, "taker_buy_quote": 4636.6476 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 27802.4, "close_time": 1775793599999, "quote_volume": 6137.5022, "trades": 72, "taker_buy_base": 2856.8, "taker_buy_quote": 632.8612 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 22161.4, "close_time": 1775797199999, "quote_volume": 4894.508, "trades": 81, "taker_buy_base": 16196.1, "taker_buy_quote": 3579.384 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 16665.4, "close_time": 1775800799999, "quote_volume": 3685.694, "trades": 58, "taker_buy_base": 2640.6, "taker_buy_quote": 586.2132 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 35991.3, "close_time": 1775804399999, "quote_volume": 7959.0311, "trades": 75, "taker_buy_base": 8591.9, "taker_buy_quote": 1906.7007 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 576.6, "close_time": 1775807999999, "quote_volume": 126.978, "trades": 8, "taker_buy_base": 126.0, "taker_buy_quote": 27.846 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 23800.1, "close_time": 1775811599999, "quote_volume": 5254.8934, "trades": 74, "taker_buy_base": 18871.4, "taker_buy_quote": 4170.5794 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.691, "high": 0.691, "low": 0.686, "close": 0.691, "volume": 96578.8, "close_time": 1744286399999, "quote_volume": 66500.1169, "trades": 646, "taker_buy_base": 47971.8, "taker_buy_quote": 33045.0397 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.692, "high": 0.698, "low": 0.667, "close": 0.671, "volume": 362141.5, "close_time": 1744300799999, "quote_volume": 246589.3829, "trades": 1474, "taker_buy_base": 152710.7, "taker_buy_quote": 104052.4454 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.671, "high": 0.674, "low": 0.66, "close": 0.673, "volume": 169713.1, "close_time": 1744315199999, "quote_volume": 113321.1421, "trades": 725, "taker_buy_base": 78939.1, "taker_buy_quote": 52791.5331 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.672, "high": 0.674, "low": 0.666, "close": 0.668, "volume": 71607.9, "close_time": 1744329599999, "quote_volume": 47966.6636, "trades": 444, "taker_buy_base": 24466.3, "taker_buy_quote": 16404.8091 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.667, "high": 0.681, "low": 0.664, "close": 0.679, "volume": 96576.9, "close_time": 1744343999999, "quote_volume": 64927.4563, "trades": 626, "taker_buy_base": 58130.6, "taker_buy_quote": 39198.5128 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.68, "high": 0.685, "low": 0.677, "close": 0.682, "volume": 73584.3, "close_time": 1744358399999, "quote_volume": 50105.1611, "trades": 722, "taker_buy_base": 39243.5, "taker_buy_quote": 26727.6656 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.682, "high": 0.702, "low": 0.679, "close": 0.687, "volume": 409324.3, "close_time": 1744372799999, "quote_volume": 282259.5125, "trades": 1703, "taker_buy_base": 211519.0, "taker_buy_quote": 146158.0129 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.686, "high": 0.698, "low": 0.68, "close": 0.688, "volume": 819802.3, "close_time": 1744387199999, "quote_volume": 565197.1442, "trades": 2873, "taker_buy_base": 379001.6, "taker_buy_quote": 261936.9768 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.688, "high": 0.712, "low": 0.683, "close": 0.696, "volume": 927399.5, "close_time": 1744401599999, "quote_volume": 645607.2353, "trades": 3649, "taker_buy_base": 458800.4, "taker_buy_quote": 320044.3025 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.696, "high": 0.7, "low": 0.69, "close": 0.692, "volume": 75559.2, "close_time": 1744415999999, "quote_volume": 52498.2889, "trades": 671, "taker_buy_base": 34598.9, "taker_buy_quote": 24058.1765 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.691, "high": 0.693, "low": 0.686, "close": 0.692, "volume": 70351.0, "close_time": 1744430399999, "quote_volume": 48520.6402, "trades": 670, "taker_buy_base": 33715.3, "taker_buy_quote": 23276.6483 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.691, "high": 0.698, "low": 0.69, "close": 0.693, "volume": 90684.7, "close_time": 1744444799999, "quote_volume": 62877.9113, "trades": 739, "taker_buy_base": 43220.1, "taker_buy_quote": 29990.7 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.693, "high": 0.72, "low": 0.691, "close": 0.711, "volume": 917195.2, "close_time": 1744459199999, "quote_volume": 646654.6478, "trades": 3437, "taker_buy_base": 508574.0, "taker_buy_quote": 358784.3681 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.711, "high": 0.717, "low": 0.702, "close": 0.706, "volume": 384510.8, "close_time": 1744473599999, "quote_volume": 273017.5168, "trades": 1721, "taker_buy_base": 176032.0, "taker_buy_quote": 125100.3923 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.706, "high": 0.76, "low": 0.703, "close": 0.719, "volume": 1732740.1, "close_time": 1744487999999, "quote_volume": 1266095.18, "trades": 7031, "taker_buy_base": 1001422.8, "taker_buy_quote": 733083.0222 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.719, "high": 0.726, "low": 0.705, "close": 0.713, "volume": 477205.1, "close_time": 1744502399999, "quote_volume": 341717.589, "trades": 2513, "taker_buy_base": 207204.7, "taker_buy_quote": 148485.1142 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.712, "high": 0.715, "low": 0.704, "close": 0.707, "volume": 59512.1, "close_time": 1744516799999, "quote_volume": 42219.5315, "trades": 886, "taker_buy_base": 25249.3, "taker_buy_quote": 17920.1543 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.708, "high": 0.719, "low": 0.704, "close": 0.715, "volume": 169978.3, "close_time": 1744531199999, "quote_volume": 120889.8971, "trades": 1383, "taker_buy_base": 94265.6, "taker_buy_quote": 67083.3931 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.715, "high": 0.718, "low": 0.705, "close": 0.707, "volume": 119909.3, "close_time": 1744545599999, "quote_volume": 85238.7969, "trades": 1070, "taker_buy_base": 47003.7, "taker_buy_quote": 33429.9008 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.707, "high": 0.718, "low": 0.704, "close": 0.709, "volume": 523611.7, "close_time": 1744559999999, "quote_volume": 372019.6003, "trades": 2307, "taker_buy_base": 228176.4, "taker_buy_quote": 162314.7207 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.708, "high": 0.782, "low": 0.706, "close": 0.711, "volume": 3250926.4, "close_time": 1744574399999, "quote_volume": 2414292.4903, "trades": 15644, "taker_buy_base": 1637632.9, "taker_buy_quote": 1220342.6957 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.71, "high": 0.72, "low": 0.703, "close": 0.708, "volume": 400550.8, "close_time": 1744588799999, "quote_volume": 284332.6775, "trades": 2334, "taker_buy_base": 162939.4, "taker_buy_quote": 115828.979 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.707, "high": 0.724, "low": 0.707, "close": 0.717, "volume": 243857.2, "close_time": 1744603199999, "quote_volume": 174862.5405, "trades": 1866, "taker_buy_base": 132758.1, "taker_buy_quote": 95263.5289 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.717, "high": 0.724, "low": 0.696, "close": 0.697, "volume": 373027.5, "close_time": 1744617599999, "quote_volume": 264403.0591, "trades": 2017, "taker_buy_base": 152794.8, "taker_buy_quote": 108485.4106 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.697, "high": 0.723, "low": 0.696, "close": 0.716, "volume": 665130.1, "close_time": 1744631999999, "quote_volume": 473435.3163, "trades": 3196, "taker_buy_base": 371263.6, "taker_buy_quote": 264412.7892 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.715, "high": 0.718, "low": 0.703, "close": 0.707, "volume": 345022.9, "close_time": 1744646399999, "quote_volume": 245248.3062, "trades": 1758, "taker_buy_base": 169201.6, "taker_buy_quote": 120320.7689 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.707, "high": 0.712, "low": 0.698, "close": 0.711, "volume": 192446.4, "close_time": 1744660799999, "quote_volume": 135777.3967, "trades": 952, "taker_buy_base": 73352.2, "taker_buy_quote": 51803.5553 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.711, "high": 0.728, "low": 0.708, "close": 0.716, "volume": 448182.8, "close_time": 1744675199999, "quote_volume": 321588.4579, "trades": 1894, "taker_buy_base": 222838.9, "taker_buy_quote": 160050.0584 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.716, "high": 0.722, "low": 0.709, "close": 0.718, "volume": 124667.8, "close_time": 1744689599999, "quote_volume": 89264.4967, "trades": 527, "taker_buy_base": 63248.9, "taker_buy_quote": 45368.4865 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.718, "high": 0.721, "low": 0.712, "close": 0.719, "volume": 164145.7, "close_time": 1744703999999, "quote_volume": 117589.9034, "trades": 915, "taker_buy_base": 76322.9, "taker_buy_quote": 54691.7462 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.719, "high": 0.755, "low": 0.713, "close": 0.744, "volume": 846207.7, "close_time": 1744718399999, "quote_volume": 618555.0666, "trades": 2483, "taker_buy_base": 557113.5, "taker_buy_quote": 407050.9207 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.743, "high": 0.749, "low": 0.712, "close": 0.716, "volume": 598431.5, "close_time": 1744732799999, "quote_volume": 435003.3633, "trades": 2585, "taker_buy_base": 263208.9, "taker_buy_quote": 191474.8279 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.716, "high": 0.718, "low": 0.702, "close": 0.704, "volume": 206356.8, "close_time": 1744747199999, "quote_volume": 146289.6702, "trades": 1447, "taker_buy_base": 79969.5, "taker_buy_quote": 56651.2396 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.704, "high": 0.705, "low": 0.697, "close": 0.702, "volume": 167247.3, "close_time": 1744761599999, "quote_volume": 117226.0073, "trades": 938, "taker_buy_base": 75554.3, "taker_buy_quote": 52979.2315 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.701, "high": 0.717, "low": 0.7, "close": 0.71, "volume": 221662.8, "close_time": 1744775999999, "quote_volume": 157037.7481, "trades": 1114, "taker_buy_base": 101929.7, "taker_buy_quote": 72239.7375 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.711, "high": 0.716, "low": 0.706, "close": 0.71, "volume": 178478.1, "close_time": 1744790399999, "quote_volume": 126972.2882, "trades": 1105, "taker_buy_base": 79673.0, "taker_buy_quote": 56726.1271 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.71, "high": 0.73, "low": 0.702, "close": 0.711, "volume": 937674.6, "close_time": 1744804799999, "quote_volume": 671993.4121, "trades": 3146, "taker_buy_base": 432060.8, "taker_buy_quote": 310197.7301 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.711, "high": 0.716, "low": 0.705, "close": 0.712, "volume": 266322.1, "close_time": 1744819199999, "quote_volume": 189262.4414, "trades": 1046, "taker_buy_base": 136166.0, "taker_buy_quote": 96840.4743 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.712, "high": 0.739, "low": 0.71, "close": 0.729, "volume": 2032847.7, "close_time": 1744833599999, "quote_volume": 1476162.5502, "trades": 7041, "taker_buy_base": 1096873.9, "taker_buy_quote": 797345.0105 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.729, "high": 0.729, "low": 0.71, "close": 0.721, "volume": 445472.4, "close_time": 1744847999999, "quote_volume": 320005.6807, "trades": 1871, "taker_buy_base": 226499.1, "taker_buy_quote": 162778.7793 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.721, "high": 0.729, "low": 0.718, "close": 0.723, "volume": 165389.1, "close_time": 1744862399999, "quote_volume": 119734.4674, "trades": 880, "taker_buy_base": 99904.6, "taker_buy_quote": 72367.629 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.723, "high": 0.741, "low": 0.72, "close": 0.736, "volume": 813136.5, "close_time": 1744876799999, "quote_volume": 594257.5977, "trades": 3300, "taker_buy_base": 430888.1, "taker_buy_quote": 315322.3017 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.735, "high": 0.754, "low": 0.721, "close": 0.728, "volume": 951076.4, "close_time": 1744891199999, "quote_volume": 698612.9384, "trades": 4864, "taker_buy_base": 449172.5, "taker_buy_quote": 330554.1838 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.728, "high": 0.734, "low": 0.718, "close": 0.728, "volume": 680736.9, "close_time": 1744905599999, "quote_volume": 494430.2397, "trades": 3089, "taker_buy_base": 300894.4, "taker_buy_quote": 218738.2655 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.729, "high": 0.735, "low": 0.72, "close": 0.722, "volume": 339305.4, "close_time": 1744919999999, "quote_volume": 247627.5789, "trades": 2129, "taker_buy_base": 146335.7, "taker_buy_quote": 106907.9946 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.723, "high": 0.731, "low": 0.722, "close": 0.728, "volume": 146826.8, "close_time": 1744934399999, "quote_volume": 106773.4479, "trades": 725, "taker_buy_base": 54038.1, "taker_buy_quote": 39321.5136 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.729, "high": 0.731, "low": 0.725, "close": 0.731, "volume": 106629.2, "close_time": 1744948799999, "quote_volume": 77598.913, "trades": 607, "taker_buy_base": 59300.6, "taker_buy_quote": 43161.1467 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.731, "high": 0.74, "low": 0.722, "close": 0.725, "volume": 311851.6, "close_time": 1744963199999, "quote_volume": 227824.6228, "trades": 2046, "taker_buy_base": 134438.8, "taker_buy_quote": 98387.7825 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.725, "high": 0.737, "low": 0.723, "close": 0.729, "volume": 354255.9, "close_time": 1744977599999, "quote_volume": 258754.7179, "trades": 1614, "taker_buy_base": 187011.0, "taker_buy_quote": 136477.0616 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.729, "high": 0.735, "low": 0.723, "close": 0.726, "volume": 281534.3, "close_time": 1744991999999, "quote_volume": 204907.9669, "trades": 1460, "taker_buy_base": 116617.6, "taker_buy_quote": 84937.6401 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.726, "high": 0.731, "low": 0.714, "close": 0.717, "volume": 349517.1, "close_time": 1745006399999, "quote_volume": 252115.5496, "trades": 1436, "taker_buy_base": 137013.9, "taker_buy_quote": 98815.5999 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.717, "high": 0.723, "low": 0.717, "close": 0.721, "volume": 94642.4, "close_time": 1745020799999, "quote_volume": 68023.2051, "trades": 898, "taker_buy_base": 40628.8, "taker_buy_quote": 29221.7462 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.721, "high": 0.732, "low": 0.719, "close": 0.732, "volume": 108903.7, "close_time": 1745035199999, "quote_volume": 79073.6045, "trades": 752, "taker_buy_base": 65284.2, "taker_buy_quote": 47448.8781 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.731, "high": 0.733, "low": 0.726, "close": 0.729, "volume": 237227.8, "close_time": 1745049599999, "quote_volume": 173059.9393, "trades": 1459, "taker_buy_base": 98744.1, "taker_buy_quote": 72086.223 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.729, "high": 0.741, "low": 0.727, "close": 0.734, "volume": 198669.3, "close_time": 1745063999999, "quote_volume": 145411.6506, "trades": 1121, "taker_buy_base": 122699.8, "taker_buy_quote": 89913.8284 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.734, "high": 0.737, "low": 0.731, "close": 0.734, "volume": 131601.9, "close_time": 1745078399999, "quote_volume": 96575.4804, "trades": 644, "taker_buy_base": 54625.8, "taker_buy_quote": 40129.1628 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.734, "high": 0.742, "low": 0.731, "close": 0.735, "volume": 443920.7, "close_time": 1745092799999, "quote_volume": 326935.8495, "trades": 1671, "taker_buy_base": 208219.4, "taker_buy_quote": 153623.0777 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.736, "high": 0.738, "low": 0.734, "close": 0.736, "volume": 125438.6, "close_time": 1745107199999, "quote_volume": 92303.1981, "trades": 772, "taker_buy_base": 65308.6, "taker_buy_quote": 48086.2425 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.736, "high": 0.739, "low": 0.734, "close": 0.739, "volume": 103312.1, "close_time": 1745121599999, "quote_volume": 76021.1924, "trades": 638, "taker_buy_base": 48515.6, "taker_buy_quote": 35728.8366 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.739, "high": 0.755, "low": 0.738, "close": 0.75, "volume": 354422.3, "close_time": 1745135999999, "quote_volume": 264565.9394, "trades": 1908, "taker_buy_base": 189603.5, "taker_buy_quote": 141509.4909 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.75, "high": 0.804, "low": 0.735, "close": 0.742, "volume": 3060177.0, "close_time": 1745150399999, "quote_volume": 2364390.95, "trades": 13772, "taker_buy_base": 1575995.0, "taker_buy_quote": 1223605.5044 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.742, "high": 0.748, "low": 0.734, "close": 0.736, "volume": 428805.8, "close_time": 1745164799999, "quote_volume": 317391.3871, "trades": 2774, "taker_buy_base": 173534.3, "taker_buy_quote": 128586.3218 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.736, "high": 0.74, "low": 0.73, "close": 0.731, "volume": 307257.6, "close_time": 1745179199999, "quote_volume": 225616.9713, "trades": 2194, "taker_buy_base": 137261.7, "taker_buy_quote": 100876.3571 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.732, "high": 0.737, "low": 0.728, "close": 0.731, "volume": 137737.8, "close_time": 1745193599999, "quote_volume": 100803.1212, "trades": 1535, "taker_buy_base": 68612.0, "taker_buy_quote": 50246.3102 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.731, "high": 0.746, "low": 0.73, "close": 0.741, "volume": 206729.6, "close_time": 1745207999999, "quote_volume": 152467.6971, "trades": 1401, "taker_buy_base": 139021.1, "taker_buy_quote": 102601.3301 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.742, "high": 0.749, "low": 0.74, "close": 0.744, "volume": 193488.2, "close_time": 1745222399999, "quote_volume": 144172.0856, "trades": 974, "taker_buy_base": 92658.8, "taker_buy_quote": 69087.472 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.744, "high": 0.748, "low": 0.738, "close": 0.743, "volume": 387880.8, "close_time": 1745236799999, "quote_volume": 288299.523, "trades": 1995, "taker_buy_base": 181891.2, "taker_buy_quote": 135371.2042 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.743, "high": 0.747, "low": 0.731, "close": 0.74, "volume": 690312.4, "close_time": 1745251199999, "quote_volume": 510806.9364, "trades": 3315, "taker_buy_base": 266344.5, "taker_buy_quote": 197295.2917 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.739, "high": 0.795, "low": 0.719, "close": 0.739, "volume": 4216560.8, "close_time": 1745265599999, "quote_volume": 3199321.9449, "trades": 16859, "taker_buy_base": 2198901.4, "taker_buy_quote": 1676552.4064 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.739, "high": 0.747, "low": 0.736, "close": 0.744, "volume": 227394.3, "close_time": 1745279999999, "quote_volume": 168671.9278, "trades": 1555, "taker_buy_base": 123882.8, "taker_buy_quote": 91964.7536 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.744, "high": 0.761, "low": 0.744, "close": 0.754, "volume": 276948.4, "close_time": 1745294399999, "quote_volume": 208591.6233, "trades": 1604, "taker_buy_base": 140634.7, "taker_buy_quote": 105831.134 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.753, "high": 0.759, "low": 0.744, "close": 0.751, "volume": 431085.7, "close_time": 1745308799999, "quote_volume": 323823.053, "trades": 2438, "taker_buy_base": 202380.0, "taker_buy_quote": 152059.77 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.752, "high": 0.778, "low": 0.742, "close": 0.766, "volume": 929273.8, "close_time": 1745323199999, "quote_volume": 704861.6419, "trades": 4281, "taker_buy_base": 498168.4, "taker_buy_quote": 378108.3169 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.765, "high": 0.797, "low": 0.76, "close": 0.764, "volume": 1224336.8, "close_time": 1745337599999, "quote_volume": 949143.5282, "trades": 5306, "taker_buy_base": 557829.2, "taker_buy_quote": 434139.0678 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.764, "high": 0.775, "low": 0.762, "close": 0.767, "volume": 410221.8, "close_time": 1745351999999, "quote_volume": 314652.9458, "trades": 1936, "taker_buy_base": 212257.9, "taker_buy_quote": 162842.3161 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.766, "high": 0.779, "low": 0.762, "close": 0.773, "volume": 214953.4, "close_time": 1745366399999, "quote_volume": 165689.7874, "trades": 1235, "taker_buy_base": 107479.9, "taker_buy_quote": 82870.5076 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.773, "high": 0.804, "low": 0.77, "close": 0.799, "volume": 449473.0, "close_time": 1745380799999, "quote_volume": 353480.576, "trades": 1814, "taker_buy_base": 258638.0, "taker_buy_quote": 203185.645 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.799, "high": 0.799, "low": 0.781, "close": 0.786, "volume": 345140.5, "close_time": 1745395199999, "quote_volume": 272412.1867, "trades": 2461, "taker_buy_base": 162732.9, "taker_buy_quote": 128479.3225 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.786, "high": 0.793, "low": 0.78, "close": 0.789, "volume": 329006.4, "close_time": 1745409599999, "quote_volume": 259436.7848, "trades": 1930, "taker_buy_base": 157625.0, "taker_buy_quote": 124361.1921 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.79, "high": 0.835, "low": 0.786, "close": 0.818, "volume": 2131903.4, "close_time": 1745423999999, "quote_volume": 1725437.5528, "trades": 8562, "taker_buy_base": 1139756.0, "taker_buy_quote": 923635.7196 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.818, "high": 0.821, "low": 0.784, "close": 0.791, "volume": 780417.3, "close_time": 1745438399999, "quote_volume": 624211.8426, "trades": 3337, "taker_buy_base": 284769.5, "taker_buy_quote": 227842.7285 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.79, "high": 0.796, "low": 0.785, "close": 0.792, "volume": 197685.9, "close_time": 1745452799999, "quote_volume": 156357.1488, "trades": 1442, "taker_buy_base": 90714.4, "taker_buy_quote": 71812.5715 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.791, "high": 0.799, "low": 0.769, "close": 0.772, "volume": 288406.7, "close_time": 1745467199999, "quote_volume": 226017.8119, "trades": 1538, "taker_buy_base": 104219.2, "taker_buy_quote": 81746.8393 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.772, "high": 0.777, "low": 0.754, "close": 0.765, "volume": 642805.5, "close_time": 1745481599999, "quote_volume": 492062.6218, "trades": 3985, "taker_buy_base": 322255.3, "taker_buy_quote": 246644.4771 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.765, "high": 0.774, "low": 0.759, "close": 0.764, "volume": 448520.1, "close_time": 1745495999999, "quote_volume": 343243.5363, "trades": 2450, "taker_buy_base": 174416.6, "taker_buy_quote": 133671.3221 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.764, "high": 0.78, "low": 0.763, "close": 0.774, "volume": 451338.3, "close_time": 1745510399999, "quote_volume": 348649.8034, "trades": 2221, "taker_buy_base": 211784.3, "taker_buy_quote": 163717.0476 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.774, "high": 0.781, "low": 0.769, "close": 0.779, "volume": 300394.4, "close_time": 1745524799999, "quote_volume": 233146.9692, "trades": 2287, "taker_buy_base": 158856.3, "taker_buy_quote": 123378.5396 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.778, "high": 0.786, "low": 0.77, "close": 0.781, "volume": 348386.9, "close_time": 1745539199999, "quote_volume": 271085.5599, "trades": 1768, "taker_buy_base": 182392.2, "taker_buy_quote": 142048.4911 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.781, "high": 0.787, "low": 0.774, "close": 0.775, "volume": 208029.6, "close_time": 1745553599999, "quote_volume": 162440.7684, "trades": 1496, "taker_buy_base": 71430.0, "taker_buy_quote": 55850.9695 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.776, "high": 0.798, "low": 0.775, "close": 0.796, "volume": 301162.7, "close_time": 1745567999999, "quote_volume": 237842.8163, "trades": 1463, "taker_buy_base": 145659.2, "taker_buy_quote": 115084.5339 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.797, "high": 0.804, "low": 0.794, "close": 0.8, "volume": 288155.1, "close_time": 1745582399999, "quote_volume": 230302.8292, "trades": 1712, "taker_buy_base": 131098.1, "taker_buy_quote": 104866.6332 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.801, "high": 0.803, "low": 0.784, "close": 0.787, "volume": 341692.8, "close_time": 1745596799999, "quote_volume": 270635.528, "trades": 2021, "taker_buy_base": 146266.8, "taker_buy_quote": 115960.2217 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.787, "high": 0.804, "low": 0.784, "close": 0.797, "volume": 383870.5, "close_time": 1745611199999, "quote_volume": 304939.3228, "trades": 1962, "taker_buy_base": 220764.5, "taker_buy_quote": 175510.601 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.798, "high": 0.799, "low": 0.789, "close": 0.794, "volume": 84695.9, "close_time": 1745625599999, "quote_volume": 67297.451, "trades": 982, "taker_buy_base": 34601.7, "taker_buy_quote": 27515.4682 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.793, "high": 0.807, "low": 0.793, "close": 0.804, "volume": 155771.4, "close_time": 1745639999999, "quote_volume": 125091.6903, "trades": 1164, "taker_buy_base": 88524.9, "taker_buy_quote": 71043.4854 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.805, "high": 0.809, "low": 0.798, "close": 0.802, "volume": 139090.5, "close_time": 1745654399999, "quote_volume": 111752.8675, "trades": 993, "taker_buy_base": 58707.7, "taker_buy_quote": 47213.8938 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.802, "high": 0.807, "low": 0.789, "close": 0.793, "volume": 288646.8, "close_time": 1745668799999, "quote_volume": 229927.5102, "trades": 1877, "taker_buy_base": 109838.0, "taker_buy_quote": 87642.0051 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.793, "high": 0.821, "low": 0.793, "close": 0.817, "volume": 769021.7, "close_time": 1745683199999, "quote_volume": 620877.9038, "trades": 4196, "taker_buy_base": 408828.1, "taker_buy_quote": 330143.279 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.817, "high": 0.817, "low": 0.799, "close": 0.81, "volume": 498205.8, "close_time": 1745697599999, "quote_volume": 401652.3575, "trades": 2154, "taker_buy_base": 220109.2, "taker_buy_quote": 177589.274 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.81, "high": 0.811, "low": 0.802, "close": 0.808, "volume": 122039.7, "close_time": 1745711999999, "quote_volume": 98497.9888, "trades": 1013, "taker_buy_base": 55264.0, "taker_buy_quote": 44638.4723 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.808, "high": 0.814, "low": 0.795, "close": 0.8, "volume": 175225.6, "close_time": 1745726399999, "quote_volume": 140663.1563, "trades": 1135, "taker_buy_base": 75958.0, "taker_buy_quote": 61103.2942 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.801, "high": 0.807, "low": 0.798, "close": 0.804, "volume": 168152.3, "close_time": 1745740799999, "quote_volume": 135007.6927, "trades": 1017, "taker_buy_base": 62826.7, "taker_buy_quote": 50470.1519 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.804, "high": 0.847, "low": 0.803, "close": 0.818, "volume": 1631577.2, "close_time": 1745755199999, "quote_volume": 1344540.9552, "trades": 7916, "taker_buy_base": 856406.0, "taker_buy_quote": 706794.0786 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.818, "high": 0.821, "low": 0.797, "close": 0.798, "volume": 483031.0, "close_time": 1745769599999, "quote_volume": 390096.7118, "trades": 2133, "taker_buy_base": 182573.8, "taker_buy_quote": 147532.239 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.797, "high": 0.803, "low": 0.791, "close": 0.801, "volume": 293908.0, "close_time": 1745783999999, "quote_volume": 234399.8959, "trades": 1624, "taker_buy_base": 140738.2, "taker_buy_quote": 112356.1 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.8, "high": 0.801, "low": 0.79, "close": 0.791, "volume": 149286.3, "close_time": 1745798399999, "quote_volume": 118785.9948, "trades": 1135, "taker_buy_base": 57087.2, "taker_buy_quote": 45479.3945 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.791, "high": 0.792, "low": 0.772, "close": 0.786, "volume": 230333.0, "close_time": 1745812799999, "quote_volume": 180253.8971, "trades": 1521, "taker_buy_base": 82185.3, "taker_buy_quote": 64323.3113 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.787, "high": 0.8, "low": 0.785, "close": 0.8, "volume": 130705.3, "close_time": 1745827199999, "quote_volume": 103592.2586, "trades": 1100, "taker_buy_base": 85069.2, "taker_buy_quote": 67421.0278 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.8, "high": 0.813, "low": 0.797, "close": 0.81, "volume": 242714.6, "close_time": 1745841599999, "quote_volume": 195357.062, "trades": 1483, "taker_buy_base": 123559.0, "taker_buy_quote": 99492.5831 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.81, "high": 0.824, "low": 0.806, "close": 0.812, "volume": 858607.8, "close_time": 1745855999999, "quote_volume": 699125.175, "trades": 3962, "taker_buy_base": 499656.3, "taker_buy_quote": 407156.2684 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.812, "high": 0.819, "low": 0.803, "close": 0.814, "volume": 566420.4, "close_time": 1745870399999, "quote_volume": 460031.5603, "trades": 3548, "taker_buy_base": 263986.7, "taker_buy_quote": 214579.4016 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.815, "high": 0.815, "low": 0.804, "close": 0.811, "volume": 169299.8, "close_time": 1745884799999, "quote_volume": 137014.5394, "trades": 1248, "taker_buy_base": 94154.3, "taker_buy_quote": 76215.3929 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.812, "high": 0.816, "low": 0.809, "close": 0.816, "volume": 86090.8, "close_time": 1745899199999, "quote_volume": 69955.0105, "trades": 621, "taker_buy_base": 52864.7, "taker_buy_quote": 42972.509 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.816, "high": 0.831, "low": 0.814, "close": 0.824, "volume": 321262.6, "close_time": 1745913599999, "quote_volume": 264207.6785, "trades": 1869, "taker_buy_base": 166022.8, "taker_buy_quote": 136583.5064 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.824, "high": 0.827, "low": 0.809, "close": 0.812, "volume": 268152.1, "close_time": 1745927999999, "quote_volume": 219352.2196, "trades": 1703, "taker_buy_base": 114633.4, "taker_buy_quote": 93742.747 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.813, "high": 0.828, "low": 0.809, "close": 0.819, "volume": 313799.7, "close_time": 1745942399999, "quote_volume": 255910.9278, "trades": 2461, "taker_buy_base": 151663.0, "taker_buy_quote": 123888.9048 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.819, "high": 0.821, "low": 0.813, "close": 0.813, "volume": 208381.0, "close_time": 1745956799999, "quote_volume": 170154.983, "trades": 1113, "taker_buy_base": 99191.2, "taker_buy_quote": 81052.2398 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.813, "high": 0.814, "low": 0.79, "close": 0.799, "volume": 266433.4, "close_time": 1745971199999, "quote_volume": 213335.9458, "trades": 2043, "taker_buy_base": 101066.4, "taker_buy_quote": 80804.0623 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.798, "high": 0.808, "low": 0.793, "close": 0.808, "volume": 128894.9, "close_time": 1745985599999, "quote_volume": 103335.5329, "trades": 758, "taker_buy_base": 75381.3, "taker_buy_quote": 60461.6498 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.807, "high": 0.81, "low": 0.799, "close": 0.8, "volume": 161688.7, "close_time": 1745999999999, "quote_volume": 130195.2276, "trades": 1101, "taker_buy_base": 65682.2, "taker_buy_quote": 52941.9147 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.801, "high": 0.814, "low": 0.8, "close": 0.81, "volume": 190966.5, "close_time": 1746014399999, "quote_volume": 154071.2521, "trades": 1312, "taker_buy_base": 119999.1, "taker_buy_quote": 96781.035 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.811, "high": 0.811, "low": 0.786, "close": 0.794, "volume": 455322.4, "close_time": 1746028799999, "quote_volume": 362384.3284, "trades": 2276, "taker_buy_base": 197362.4, "taker_buy_quote": 157348.1896 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.794, "high": 0.8, "low": 0.79, "close": 0.794, "volume": 162798.2, "close_time": 1746043199999, "quote_volume": 129420.7293, "trades": 975, "taker_buy_base": 76826.1, "taker_buy_quote": 61125.3295 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.794, "high": 0.801, "low": 0.789, "close": 0.8, "volume": 92999.4, "close_time": 1746057599999, "quote_volume": 74024.9867, "trades": 995, "taker_buy_base": 48844.8, "taker_buy_quote": 38928.8479 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.8, "high": 0.804, "low": 0.797, "close": 0.797, "volume": 81972.5, "close_time": 1746071999999, "quote_volume": 65582.3785, "trades": 699, "taker_buy_base": 38276.4, "taker_buy_quote": 30652.552 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.797, "high": 0.804, "low": 0.796, "close": 0.804, "volume": 84682.9, "close_time": 1746086399999, "quote_volume": 67866.624, "trades": 636, "taker_buy_base": 38108.6, "taker_buy_quote": 30558.3628 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.804, "high": 0.812, "low": 0.803, "close": 0.803, "volume": 432598.9, "close_time": 1746100799999, "quote_volume": 349278.9749, "trades": 2024, "taker_buy_base": 232625.3, "taker_buy_quote": 187992.1349 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.803, "high": 0.812, "low": 0.798, "close": 0.804, "volume": 270296.1, "close_time": 1746115199999, "quote_volume": 217624.6064, "trades": 1553, "taker_buy_base": 118828.1, "taker_buy_quote": 95779.8361 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.804, "high": 0.814, "low": 0.803, "close": 0.805, "volume": 161976.5, "close_time": 1746129599999, "quote_volume": 130830.4256, "trades": 1037, "taker_buy_base": 64020.1, "taker_buy_quote": 51751.1491 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.804, "high": 0.811, "low": 0.803, "close": 0.808, "volume": 87766.1, "close_time": 1746143999999, "quote_volume": 70797.2641, "trades": 833, "taker_buy_base": 47327.4, "taker_buy_quote": 38211.1967 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.808, "high": 0.812, "low": 0.805, "close": 0.808, "volume": 59710.0, "close_time": 1746158399999, "quote_volume": 48266.2697, "trades": 1016, "taker_buy_base": 43405.5, "taker_buy_quote": 35095.2041 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.807, "high": 0.822, "low": 0.793, "close": 0.806, "volume": 611387.7, "close_time": 1746172799999, "quote_volume": 494364.9469, "trades": 4428, "taker_buy_base": 287845.1, "taker_buy_quote": 232994.3436 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.805, "high": 0.821, "low": 0.802, "close": 0.819, "volume": 271595.2, "close_time": 1746187199999, "quote_volume": 220617.213, "trades": 1362, "taker_buy_base": 154870.4, "taker_buy_quote": 126075.1653 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.819, "high": 0.824, "low": 0.804, "close": 0.814, "volume": 493798.9, "close_time": 1746201599999, "quote_volume": 402059.1406, "trades": 2138, "taker_buy_base": 235278.8, "taker_buy_quote": 191996.4675 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.814, "high": 0.82, "low": 0.804, "close": 0.805, "volume": 221504.3, "close_time": 1746215999999, "quote_volume": 179564.1883, "trades": 1054, "taker_buy_base": 83983.0, "taker_buy_quote": 68176.4773 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.805, "high": 0.809, "low": 0.803, "close": 0.806, "volume": 117874.4, "close_time": 1746230399999, "quote_volume": 94966.5493, "trades": 959, "taker_buy_base": 55789.1, "taker_buy_quote": 44980.7557 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.806, "high": 0.818, "low": 0.802, "close": 0.815, "volume": 398614.4, "close_time": 1746244799999, "quote_volume": 322662.1017, "trades": 2747, "taker_buy_base": 215260.0, "taker_buy_quote": 174426.3804 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.814, "high": 0.816, "low": 0.804, "close": 0.806, "volume": 82195.5, "close_time": 1746259199999, "quote_volume": 66553.7347, "trades": 652, "taker_buy_base": 33245.4, "taker_buy_quote": 26918.7673 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.805, "high": 0.813, "low": 0.787, "close": 0.789, "volume": 313899.9, "close_time": 1746273599999, "quote_volume": 250959.5246, "trades": 1478, "taker_buy_base": 136288.4, "taker_buy_quote": 109001.9978 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.788, "high": 0.805, "low": 0.788, "close": 0.802, "volume": 140815.9, "close_time": 1746287999999, "quote_volume": 112063.9351, "trades": 887, "taker_buy_base": 92751.3, "taker_buy_quote": 73807.0422 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.801, "high": 0.802, "low": 0.771, "close": 0.781, "volume": 250219.5, "close_time": 1746302399999, "quote_volume": 195988.3873, "trades": 1283, "taker_buy_base": 101142.4, "taker_buy_quote": 79107.8577 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.781, "high": 0.787, "low": 0.77, "close": 0.775, "volume": 280436.6, "close_time": 1746316799999, "quote_volume": 218450.5611, "trades": 1405, "taker_buy_base": 136039.0, "taker_buy_quote": 106056.4096 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.775, "high": 0.784, "low": 0.77, "close": 0.777, "volume": 127270.9, "close_time": 1746331199999, "quote_volume": 98949.8605, "trades": 845, "taker_buy_base": 64784.2, "taker_buy_quote": 50397.655 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.776, "high": 0.788, "low": 0.763, "close": 0.77, "volume": 378068.2, "close_time": 1746345599999, "quote_volume": 293035.5573, "trades": 3502, "taker_buy_base": 175065.8, "taker_buy_quote": 135922.7924 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.77, "high": 0.77, "low": 0.747, "close": 0.752, "volume": 278597.3, "close_time": 1746359999999, "quote_volume": 210690.4757, "trades": 1669, "taker_buy_base": 126073.1, "taker_buy_quote": 95155.4861 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.752, "high": 0.756, "low": 0.747, "close": 0.748, "volume": 113312.0, "close_time": 1746374399999, "quote_volume": 85186.257, "trades": 748, "taker_buy_base": 41742.7, "taker_buy_quote": 31401.0941 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.748, "high": 0.755, "low": 0.734, "close": 0.741, "volume": 363741.5, "close_time": 1746388799999, "quote_volume": 270567.0184, "trades": 2079, "taker_buy_base": 180210.7, "taker_buy_quote": 134235.2582 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.741, "high": 0.747, "low": 0.733, "close": 0.741, "volume": 213926.4, "close_time": 1746403199999, "quote_volume": 158532.1417, "trades": 1457, "taker_buy_base": 110530.2, "taker_buy_quote": 82036.2537 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.74, "high": 0.744, "low": 0.733, "close": 0.741, "volume": 132804.4, "close_time": 1746417599999, "quote_volume": 98049.1304, "trades": 927, "taker_buy_base": 66308.8, "taker_buy_quote": 48969.9779 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.74, "high": 0.754, "low": 0.74, "close": 0.753, "volume": 97411.5, "close_time": 1746431999999, "quote_volume": 72922.0557, "trades": 718, "taker_buy_base": 57266.5, "taker_buy_quote": 42895.2912 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.752, "high": 0.764, "low": 0.745, "close": 0.75, "volume": 339746.1, "close_time": 1746446399999, "quote_volume": 256842.3144, "trades": 1704, "taker_buy_base": 156590.8, "taker_buy_quote": 118446.9339 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.75, "high": 0.795, "low": 0.743, "close": 0.788, "volume": 658347.2, "close_time": 1746460799999, "quote_volume": 508229.9983, "trades": 3392, "taker_buy_base": 401417.3, "taker_buy_quote": 310577.692 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.788, "high": 0.801, "low": 0.754, "close": 0.757, "volume": 1130621.4, "close_time": 1746475199999, "quote_volume": 875952.1488, "trades": 6656, "taker_buy_base": 507939.8, "taker_buy_quote": 394738.5071 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.758, "high": 0.765, "low": 0.754, "close": 0.756, "volume": 237230.8, "close_time": 1746489599999, "quote_volume": 179711.013, "trades": 1297, "taker_buy_base": 114108.0, "taker_buy_quote": 86501.2635 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.757, "high": 0.758, "low": 0.747, "close": 0.752, "volume": 90737.7, "close_time": 1746503999999, "quote_volume": 68281.668, "trades": 757, "taker_buy_base": 37346.4, "taker_buy_quote": 28114.2862 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.752, "high": 0.76, "low": 0.746, "close": 0.748, "volume": 192868.8, "close_time": 1746518399999, "quote_volume": 144783.5935, "trades": 1312, "taker_buy_base": 92653.5, "taker_buy_quote": 69652.397 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.749, "high": 0.755, "low": 0.734, "close": 0.738, "volume": 431467.5, "close_time": 1746532799999, "quote_volume": 321579.3427, "trades": 2476, "taker_buy_base": 231658.5, "taker_buy_quote": 172654.6536 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.738, "high": 0.746, "low": 0.735, "close": 0.744, "volume": 135219.6, "close_time": 1746547199999, "quote_volume": 100061.5536, "trades": 819, "taker_buy_base": 64861.8, "taker_buy_quote": 47977.1832 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.745, "high": 0.748, "low": 0.738, "close": 0.74, "volume": 199843.4, "close_time": 1746561599999, "quote_volume": 148621.0951, "trades": 1015, "taker_buy_base": 90268.4, "taker_buy_quote": 67208.4666 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.74, "high": 0.746, "low": 0.728, "close": 0.744, "volume": 132316.9, "close_time": 1746575999999, "quote_volume": 97734.6166, "trades": 1131, "taker_buy_base": 71191.2, "taker_buy_quote": 52625.8382 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.745, "high": 0.766, "low": 0.74, "close": 0.751, "volume": 345517.2, "close_time": 1746590399999, "quote_volume": 258380.4901, "trades": 2529, "taker_buy_base": 190589.2, "taker_buy_quote": 142594.4023 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.751, "high": 0.756, "low": 0.749, "close": 0.755, "volume": 73053.0, "close_time": 1746604799999, "quote_volume": 54928.7407, "trades": 556, "taker_buy_base": 26830.3, "taker_buy_quote": 20183.9969 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.755, "high": 0.774, "low": 0.755, "close": 0.767, "volume": 483162.5, "close_time": 1746619199999, "quote_volume": 370614.6099, "trades": 3235, "taker_buy_base": 251715.4, "taker_buy_quote": 193083.8584 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.767, "high": 0.772, "low": 0.761, "close": 0.766, "volume": 245436.1, "close_time": 1746633599999, "quote_volume": 188146.4425, "trades": 1426, "taker_buy_base": 97629.3, "taker_buy_quote": 74934.5717 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.766, "high": 0.766, "low": 0.755, "close": 0.759, "volume": 233548.7, "close_time": 1746647999999, "quote_volume": 177426.0134, "trades": 1344, "taker_buy_base": 89409.1, "taker_buy_quote": 67951.4057 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.759, "high": 0.761, "low": 0.751, "close": 0.756, "volume": 144303.3, "close_time": 1746662399999, "quote_volume": 109028.0848, "trades": 970, "taker_buy_base": 66119.1, "taker_buy_quote": 49961.5391 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.757, "high": 0.773, "low": 0.75, "close": 0.772, "volume": 202377.6, "close_time": 1746676799999, "quote_volume": 153923.8178, "trades": 1532, "taker_buy_base": 145798.8, "taker_buy_quote": 110996.7937 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.772, "high": 0.783, "low": 0.768, "close": 0.777, "volume": 293290.5, "close_time": 1746691199999, "quote_volume": 227678.2447, "trades": 1988, "taker_buy_base": 173090.2, "taker_buy_quote": 134396.2475 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.778, "high": 0.792, "low": 0.766, "close": 0.78, "volume": 684906.4, "close_time": 1746705599999, "quote_volume": 532542.626, "trades": 4274, "taker_buy_base": 359400.0, "taker_buy_quote": 279751.0308 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.781, "high": 0.793, "low": 0.776, "close": 0.788, "volume": 279516.1, "close_time": 1746719999999, "quote_volume": 218974.7005, "trades": 1677, "taker_buy_base": 140629.7, "taker_buy_quote": 110326.2619 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.79, "high": 0.797, "low": 0.786, "close": 0.792, "volume": 393601.6, "close_time": 1746734399999, "quote_volume": 311495.911, "trades": 1979, "taker_buy_base": 227557.8, "taker_buy_quote": 180267.2336 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.792, "high": 0.808, "low": 0.792, "close": 0.801, "volume": 489247.5, "close_time": 1746748799999, "quote_volume": 391060.1349, "trades": 1960, "taker_buy_base": 214472.8, "taker_buy_quote": 171478.8195 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.802, "high": 0.812, "low": 0.798, "close": 0.8, "volume": 300405.3, "close_time": 1746763199999, "quote_volume": 241669.1462, "trades": 1711, "taker_buy_base": 152082.0, "taker_buy_quote": 122481.5012 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.8, "high": 0.823, "low": 0.795, "close": 0.818, "volume": 494666.5, "close_time": 1746777599999, "quote_volume": 401742.2111, "trades": 2635, "taker_buy_base": 247108.8, "taker_buy_quote": 200816.0167 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.819, "high": 0.829, "low": 0.802, "close": 0.819, "volume": 681109.2, "close_time": 1746791999999, "quote_volume": 557575.1116, "trades": 3664, "taker_buy_base": 338958.0, "taker_buy_quote": 278097.1007 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.819, "high": 0.83, "low": 0.814, "close": 0.825, "volume": 388913.0, "close_time": 1746806399999, "quote_volume": 320080.5834, "trades": 2443, "taker_buy_base": 186659.9, "taker_buy_quote": 153826.4806 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.825, "high": 0.825, "low": 0.815, "close": 0.818, "volume": 296953.7, "close_time": 1746820799999, "quote_volume": 243252.569, "trades": 2191, "taker_buy_base": 168910.8, "taker_buy_quote": 138371.2115 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.818, "high": 0.82, "low": 0.811, "close": 0.816, "volume": 220534.0, "close_time": 1746835199999, "quote_volume": 180003.2812, "trades": 1946, "taker_buy_base": 83116.7, "taker_buy_quote": 67918.0884 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.816, "high": 0.825, "low": 0.816, "close": 0.823, "volume": 202818.9, "close_time": 1746849599999, "quote_volume": 166597.2853, "trades": 2297, "taker_buy_base": 90751.0, "taker_buy_quote": 74590.782 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.823, "high": 0.847, "low": 0.815, "close": 0.841, "volume": 665464.5, "close_time": 1746863999999, "quote_volume": 553101.6941, "trades": 4184, "taker_buy_base": 432275.5, "taker_buy_quote": 359686.673 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.841, "high": 0.847, "low": 0.823, "close": 0.825, "volume": 525960.2, "close_time": 1746878399999, "quote_volume": 440490.8311, "trades": 3453, "taker_buy_base": 213677.5, "taker_buy_quote": 179328.8733 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.825, "high": 0.83, "low": 0.816, "close": 0.821, "volume": 290140.0, "close_time": 1746892799999, "quote_volume": 238944.4544, "trades": 2352, "taker_buy_base": 131751.6, "taker_buy_quote": 108599.084 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.821, "high": 0.838, "low": 0.817, "close": 0.832, "volume": 266508.1, "close_time": 1746907199999, "quote_volume": 221155.0675, "trades": 2601, "taker_buy_base": 134657.6, "taker_buy_quote": 111762.1388 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.832, "high": 0.852, "low": 0.829, "close": 0.851, "volume": 378224.6, "close_time": 1746921599999, "quote_volume": 318887.7125, "trades": 2711, "taker_buy_base": 243402.1, "taker_buy_quote": 205216.1379 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.851, "high": 0.853, "low": 0.832, "close": 0.842, "volume": 249443.9, "close_time": 1746935999999, "quote_volume": 209997.2836, "trades": 2395, "taker_buy_base": 128600.8, "taker_buy_quote": 108339.1894 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.842, "high": 0.858, "low": 0.833, "close": 0.841, "volume": 461048.3, "close_time": 1746950399999, "quote_volume": 388641.7962, "trades": 3492, "taker_buy_base": 254925.0, "taker_buy_quote": 215121.3506 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.842, "high": 0.848, "low": 0.837, "close": 0.839, "volume": 226454.0, "close_time": 1746964799999, "quote_volume": 190740.6246, "trades": 2149, "taker_buy_base": 112418.9, "taker_buy_quote": 94709.2082 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.839, "high": 0.843, "low": 0.827, "close": 0.83, "volume": 388069.6, "close_time": 1746979199999, "quote_volume": 323821.0752, "trades": 2720, "taker_buy_base": 154286.0, "taker_buy_quote": 128845.7297 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.83, "high": 0.838, "low": 0.821, "close": 0.834, "volume": 330089.9, "close_time": 1746993599999, "quote_volume": 273823.5156, "trades": 2450, "taker_buy_base": 141905.6, "taker_buy_quote": 117867.6622 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.834, "high": 0.84, "low": 0.826, "close": 0.831, "volume": 248305.8, "close_time": 1747007999999, "quote_volume": 206485.0653, "trades": 2196, "taker_buy_base": 143322.5, "taker_buy_quote": 119252.6837 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.83, "high": 0.843, "low": 0.828, "close": 0.839, "volume": 137421.3, "close_time": 1747022399999, "quote_volume": 114745.5269, "trades": 1782, "taker_buy_base": 81986.9, "taker_buy_quote": 68479.1103 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.84, "high": 0.851, "low": 0.83, "close": 0.844, "volume": 392428.7, "close_time": 1747036799999, "quote_volume": 329943.4403, "trades": 2880, "taker_buy_base": 206418.9, "taker_buy_quote": 173758.912 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.844, "high": 0.877, "low": 0.837, "close": 0.847, "volume": 1043304.2, "close_time": 1747051199999, "quote_volume": 893645.0542, "trades": 5691, "taker_buy_base": 600112.3, "taker_buy_quote": 514226.4006 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.847, "high": 0.86, "low": 0.832, "close": 0.833, "volume": 438735.9, "close_time": 1747065599999, "quote_volume": 370610.2582, "trades": 3314, "taker_buy_base": 183388.6, "taker_buy_quote": 155004.4506 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.833, "high": 0.844, "low": 0.815, "close": 0.822, "volume": 544172.2, "close_time": 1747079999999, "quote_volume": 451853.0574, "trades": 3161, "taker_buy_base": 201281.4, "taker_buy_quote": 167228.5285 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.822, "high": 0.853, "low": 0.821, "close": 0.841, "volume": 335974.9, "close_time": 1747094399999, "quote_volume": 281461.4285, "trades": 3454, "taker_buy_base": 220836.9, "taker_buy_quote": 185015.7941 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.841, "high": 0.844, "low": 0.809, "close": 0.809, "volume": 178356.1, "close_time": 1747108799999, "quote_volume": 146498.165, "trades": 2088, "taker_buy_base": 49188.8, "taker_buy_quote": 40419.1339 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.809, "high": 0.832, "low": 0.805, "close": 0.818, "volume": 227760.3, "close_time": 1747123199999, "quote_volume": 186499.2524, "trades": 2137, "taker_buy_base": 114828.8, "taker_buy_quote": 94074.4097 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.819, "high": 0.824, "low": 0.814, "close": 0.823, "volume": 179480.9, "close_time": 1747137599999, "quote_volume": 146895.4012, "trades": 2048, "taker_buy_base": 84337.1, "taker_buy_quote": 69065.032 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.823, "high": 0.831, "low": 0.817, "close": 0.822, "volume": 190929.7, "close_time": 1747151999999, "quote_volume": 156999.7604, "trades": 2379, "taker_buy_base": 83260.5, "taker_buy_quote": 68501.0749 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.822, "high": 0.859, "low": 0.82, "close": 0.843, "volume": 704542.6, "close_time": 1747166399999, "quote_volume": 591254.6282, "trades": 4168, "taker_buy_base": 363634.7, "taker_buy_quote": 305760.6275 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.844, "high": 0.85, "low": 0.833, "close": 0.842, "volume": 326960.3, "close_time": 1747180799999, "quote_volume": 274753.5314, "trades": 2394, "taker_buy_base": 178824.9, "taker_buy_quote": 150387.8505 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.843, "high": 0.849, "low": 0.832, "close": 0.842, "volume": 240733.7, "close_time": 1747195199999, "quote_volume": 202401.9948, "trades": 2215, "taker_buy_base": 121529.5, "taker_buy_quote": 102254.1997 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.842, "high": 0.86, "low": 0.838, "close": 0.858, "volume": 410705.4, "close_time": 1747209599999, "quote_volume": 348778.2757, "trades": 2648, "taker_buy_base": 224454.6, "taker_buy_quote": 190720.4891 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.857, "high": 0.857, "low": 0.819, "close": 0.837, "volume": 555606.0, "close_time": 1747223999999, "quote_volume": 464858.6671, "trades": 3551, "taker_buy_base": 259698.2, "taker_buy_quote": 217505.6212 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.837, "high": 0.851, "low": 0.821, "close": 0.836, "volume": 822695.6, "close_time": 1747238399999, "quote_volume": 687954.6569, "trades": 4269, "taker_buy_base": 403673.5, "taker_buy_quote": 338134.7477 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.835, "high": 0.852, "low": 0.83, "close": 0.836, "volume": 576077.8, "close_time": 1747252799999, "quote_volume": 484667.0565, "trades": 3866, "taker_buy_base": 318566.0, "taker_buy_quote": 268370.6465 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.835, "high": 0.84, "low": 0.818, "close": 0.819, "volume": 222697.9, "close_time": 1747267199999, "quote_volume": 184304.2718, "trades": 2283, "taker_buy_base": 53998.9, "taker_buy_quote": 44774.9319 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.819, "high": 0.828, "low": 0.807, "close": 0.807, "volume": 172536.2, "close_time": 1747281599999, "quote_volume": 140481.5842, "trades": 2170, "taker_buy_base": 83984.9, "taker_buy_quote": 68379.4672 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.807, "high": 0.809, "low": 0.783, "close": 0.784, "volume": 297839.8, "close_time": 1747295999999, "quote_volume": 237709.691, "trades": 3056, "taker_buy_base": 109962.2, "taker_buy_quote": 87918.9863 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.784, "high": 0.791, "low": 0.779, "close": 0.787, "volume": 191269.3, "close_time": 1747310399999, "quote_volume": 150080.9622, "trades": 1878, "taker_buy_base": 78946.0, "taker_buy_quote": 61988.4571 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.787, "high": 0.793, "low": 0.768, "close": 0.792, "volume": 270303.1, "close_time": 1747324799999, "quote_volume": 211339.3723, "trades": 1635, "taker_buy_base": 113231.3, "taker_buy_quote": 88678.4018 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.792, "high": 0.813, "low": 0.785, "close": 0.793, "volume": 522477.2, "close_time": 1747339199999, "quote_volume": 417022.9954, "trades": 3233, "taker_buy_base": 277736.6, "taker_buy_quote": 221809.1163 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.791, "high": 0.795, "low": 0.769, "close": 0.784, "volume": 153660.9, "close_time": 1747353599999, "quote_volume": 120417.1272, "trades": 1593, "taker_buy_base": 58413.3, "taker_buy_quote": 45855.3477 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.784, "high": 0.804, "low": 0.781, "close": 0.796, "volume": 186680.6, "close_time": 1747367999999, "quote_volume": 148202.5201, "trades": 1880, "taker_buy_base": 108330.6, "taker_buy_quote": 86027.1571 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.796, "high": 0.806, "low": 0.79, "close": 0.8, "volume": 265630.6, "close_time": 1747382399999, "quote_volume": 212030.8199, "trades": 2603, "taker_buy_base": 136881.9, "taker_buy_quote": 109286.7897 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.8, "high": 0.817, "low": 0.798, "close": 0.812, "volume": 453394.4, "close_time": 1747396799999, "quote_volume": 366369.1311, "trades": 3523, "taker_buy_base": 286955.7, "taker_buy_quote": 232239.9998 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.811, "high": 0.811, "low": 0.801, "close": 0.803, "volume": 205411.6, "close_time": 1747411199999, "quote_volume": 165425.4342, "trades": 2383, "taker_buy_base": 75016.9, "taker_buy_quote": 60453.4355 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.803, "high": 0.83, "low": 0.802, "close": 0.814, "volume": 917938.1, "close_time": 1747425599999, "quote_volume": 748536.2687, "trades": 6329, "taker_buy_base": 491371.5, "taker_buy_quote": 401330.2441 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.814, "high": 0.816, "low": 0.796, "close": 0.803, "volume": 265411.4, "close_time": 1747439999999, "quote_volume": 213832.534, "trades": 1656, "taker_buy_base": 83954.8, "taker_buy_quote": 67772.286 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.803, "high": 0.805, "low": 0.783, "close": 0.789, "volume": 184090.6, "close_time": 1747454399999, "quote_volume": 146146.732, "trades": 1262, "taker_buy_base": 85823.9, "taker_buy_quote": 68178.045 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.789, "high": 0.8, "low": 0.788, "close": 0.794, "volume": 270253.9, "close_time": 1747468799999, "quote_volume": 214525.6137, "trades": 1527, "taker_buy_base": 145103.5, "taker_buy_quote": 115193.6341 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.794, "high": 0.848, "low": 0.793, "close": 0.833, "volume": 3576594.6, "close_time": 1747483199999, "quote_volume": 2949058.1112, "trades": 19407, "taker_buy_base": 2015136.2, "taker_buy_quote": 1665186.3997 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.833, "high": 0.834, "low": 0.804, "close": 0.824, "volume": 1273425.0, "close_time": 1747497599999, "quote_volume": 1038523.9718, "trades": 6446, "taker_buy_base": 656562.7, "taker_buy_quote": 535997.3334 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.823, "high": 0.837, "low": 0.803, "close": 0.809, "volume": 1388647.3, "close_time": 1747511999999, "quote_volume": 1140293.4398, "trades": 6350, "taker_buy_base": 581601.3, "taker_buy_quote": 478979.0689 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.809, "high": 0.832, "low": 0.807, "close": 0.824, "volume": 485302.8, "close_time": 1747526399999, "quote_volume": 397475.2232, "trades": 2812, "taker_buy_base": 230196.1, "taker_buy_quote": 188816.4505 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.825, "high": 0.837, "low": 0.815, "close": 0.82, "volume": 227717.7, "close_time": 1747540799999, "quote_volume": 188276.401, "trades": 1771, "taker_buy_base": 111224.2, "taker_buy_quote": 92132.3375 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.821, "high": 0.828, "low": 0.813, "close": 0.82, "volume": 385812.4, "close_time": 1747555199999, "quote_volume": 316556.639, "trades": 2977, "taker_buy_base": 183749.4, "taker_buy_quote": 150968.6103 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.82, "high": 0.83, "low": 0.816, "close": 0.817, "volume": 323173.1, "close_time": 1747569599999, "quote_volume": 265395.6781, "trades": 2061, "taker_buy_base": 169304.7, "taker_buy_quote": 139118.0065 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.817, "high": 0.84, "low": 0.815, "close": 0.826, "volume": 521102.3, "close_time": 1747583999999, "quote_volume": 432421.8746, "trades": 2467, "taker_buy_base": 262493.3, "taker_buy_quote": 217851.9002 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.827, "high": 0.833, "low": 0.809, "close": 0.81, "volume": 588089.3, "close_time": 1747598399999, "quote_volume": 482700.9147, "trades": 2471, "taker_buy_base": 267161.3, "taker_buy_quote": 219583.4105 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.809, "high": 0.823, "low": 0.798, "close": 0.822, "volume": 278106.2, "close_time": 1747612799999, "quote_volume": 225221.2111, "trades": 1698, "taker_buy_base": 154442.4, "taker_buy_quote": 125302.2238 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.821, "high": 0.821, "low": 0.795, "close": 0.797, "volume": 254528.9, "close_time": 1747627199999, "quote_volume": 205646.275, "trades": 1557, "taker_buy_base": 101482.2, "taker_buy_quote": 82114.845 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.796, "high": 0.803, "low": 0.788, "close": 0.797, "volume": 158341.9, "close_time": 1747641599999, "quote_volume": 126087.9014, "trades": 1260, "taker_buy_base": 72171.0, "taker_buy_quote": 57553.9104 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.796, "high": 0.801, "low": 0.786, "close": 0.799, "volume": 143174.4, "close_time": 1747655999999, "quote_volume": 113623.0286, "trades": 795, "taker_buy_base": 66835.8, "taker_buy_quote": 53090.9567 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.799, "high": 0.811, "low": 0.792, "close": 0.807, "volume": 172520.0, "close_time": 1747670399999, "quote_volume": 138183.616, "trades": 1262, "taker_buy_base": 94402.6, "taker_buy_quote": 75697.4442 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.808, "high": 0.812, "low": 0.797, "close": 0.802, "volume": 172002.3, "close_time": 1747684799999, "quote_volume": 138342.8757, "trades": 892, "taker_buy_base": 66286.6, "taker_buy_quote": 53302.6415 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.803, "high": 0.813, "low": 0.796, "close": 0.812, "volume": 148070.7, "close_time": 1747699199999, "quote_volume": 119280.0032, "trades": 859, "taker_buy_base": 87525.2, "taker_buy_quote": 70606.8383 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.813, "high": 0.823, "low": 0.806, "close": 0.815, "volume": 98343.0, "close_time": 1747713599999, "quote_volume": 80469.4729, "trades": 675, "taker_buy_base": 49347.8, "taker_buy_quote": 40370.7862 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.816, "high": 0.821, "low": 0.804, "close": 0.807, "volume": 129564.2, "close_time": 1747727999999, "quote_volume": 105316.6648, "trades": 945, "taker_buy_base": 56375.1, "taker_buy_quote": 45827.8312 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.807, "high": 0.808, "low": 0.783, "close": 0.79, "volume": 323998.3, "close_time": 1747742399999, "quote_volume": 256915.3235, "trades": 1766, "taker_buy_base": 168989.1, "taker_buy_quote": 134031.3687 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.789, "high": 0.792, "low": 0.778, "close": 0.787, "volume": 320073.1, "close_time": 1747756799999, "quote_volume": 250648.5053, "trades": 1757, "taker_buy_base": 122920.7, "taker_buy_quote": 96274.8734 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.787, "high": 0.789, "low": 0.776, "close": 0.787, "volume": 190024.4, "close_time": 1747771199999, "quote_volume": 148998.3217, "trades": 991, "taker_buy_base": 84675.8, "taker_buy_quote": 66449.7845 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.786, "high": 0.796, "low": 0.782, "close": 0.793, "volume": 198267.7, "close_time": 1747785599999, "quote_volume": 156238.8489, "trades": 1510, "taker_buy_base": 104269.3, "taker_buy_quote": 82201.2716 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.793, "high": 0.798, "low": 0.787, "close": 0.793, "volume": 131354.8, "close_time": 1747799999999, "quote_volume": 104096.1262, "trades": 925, "taker_buy_base": 69171.2, "taker_buy_quote": 54859.6101 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.794, "high": 0.802, "low": 0.789, "close": 0.792, "volume": 193024.0, "close_time": 1747814399999, "quote_volume": 153656.7462, "trades": 1766, "taker_buy_base": 109085.8, "taker_buy_quote": 86929.3967 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.792, "high": 0.797, "low": 0.785, "close": 0.791, "volume": 96946.8, "close_time": 1747828799999, "quote_volume": 76588.9049, "trades": 570, "taker_buy_base": 48052.7, "taker_buy_quote": 38008.3555 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.791, "high": 0.796, "low": 0.788, "close": 0.793, "volume": 181597.9, "close_time": 1747843199999, "quote_volume": 143814.6849, "trades": 1138, "taker_buy_base": 98694.8, "taker_buy_quote": 78210.4939 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.794, "high": 0.805, "low": 0.778, "close": 0.783, "volume": 410271.4, "close_time": 1747857599999, "quote_volume": 323413.4515, "trades": 2352, "taker_buy_base": 201522.9, "taker_buy_quote": 159068.0327 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.782, "high": 0.794, "low": 0.779, "close": 0.788, "volume": 102217.3, "close_time": 1747871999999, "quote_volume": 80209.7831, "trades": 1142, "taker_buy_base": 50502.2, "taker_buy_quote": 39587.2906 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.788, "high": 0.802, "low": 0.785, "close": 0.797, "volume": 224239.3, "close_time": 1747886399999, "quote_volume": 178321.8559, "trades": 1616, "taker_buy_base": 104817.8, "taker_buy_quote": 83464.3127 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.797, "high": 0.802, "low": 0.788, "close": 0.799, "volume": 221277.2, "close_time": 1747900799999, "quote_volume": 176051.2937, "trades": 1648, "taker_buy_base": 113869.2, "taker_buy_quote": 90740.5172 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.799, "high": 0.809, "low": 0.796, "close": 0.806, "volume": 248332.1, "close_time": 1747915199999, "quote_volume": 199701.9927, "trades": 1311, "taker_buy_base": 128107.8, "taker_buy_quote": 103021.5163 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.806, "high": 0.807, "low": 0.796, "close": 0.804, "volume": 257810.5, "close_time": 1747929599999, "quote_volume": 206727.5453, "trades": 1275, "taker_buy_base": 119566.5, "taker_buy_quote": 95987.1808 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.804, "high": 0.811, "low": 0.797, "close": 0.797, "volume": 289210.6, "close_time": 1747943999999, "quote_volume": 232446.4809, "trades": 1407, "taker_buy_base": 142627.2, "taker_buy_quote": 114791.3952 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.798, "high": 0.81, "low": 0.797, "close": 0.801, "volume": 202438.4, "close_time": 1747958399999, "quote_volume": 162436.5163, "trades": 1125, "taker_buy_base": 130247.3, "taker_buy_quote": 104536.4817 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.8, "high": 0.815, "low": 0.798, "close": 0.813, "volume": 143534.9, "close_time": 1747972799999, "quote_volume": 115832.4312, "trades": 861, "taker_buy_base": 102861.5, "taker_buy_quote": 83094.7257 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.813, "high": 0.824, "low": 0.804, "close": 0.816, "volume": 367814.4, "close_time": 1747987199999, "quote_volume": 300234.8156, "trades": 1865, "taker_buy_base": 226899.3, "taker_buy_quote": 185346.9124 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.816, "high": 0.833, "low": 0.791, "close": 0.794, "volume": 396212.5, "close_time": 1748001599999, "quote_volume": 322253.9033, "trades": 2052, "taker_buy_base": 182392.9, "taker_buy_quote": 149234.1435 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.794, "high": 0.808, "low": 0.773, "close": 0.794, "volume": 574497.9, "close_time": 1748015999999, "quote_volume": 455836.2625, "trades": 2802, "taker_buy_base": 271770.9, "taker_buy_quote": 216174.3575 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.794, "high": 0.805, "low": 0.79, "close": 0.796, "volume": 132819.7, "close_time": 1748030399999, "quote_volume": 106025.6171, "trades": 931, "taker_buy_base": 59945.2, "taker_buy_quote": 47930.7749 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.797, "high": 0.8, "low": 0.768, "close": 0.768, "volume": 225025.5, "close_time": 1748044799999, "quote_volume": 176405.423, "trades": 1296, "taker_buy_base": 59684.6, "taker_buy_quote": 46834.3155 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.769, "high": 0.773, "low": 0.764, "close": 0.771, "volume": 181689.6, "close_time": 1748059199999, "quote_volume": 139695.4519, "trades": 1938, "taker_buy_base": 89120.1, "taker_buy_quote": 68613.4282 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.771, "high": 0.777, "low": 0.754, "close": 0.755, "volume": 240720.6, "close_time": 1748073599999, "quote_volume": 184852.1759, "trades": 1950, "taker_buy_base": 110660.4, "taker_buy_quote": 85089.345 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.756, "high": 0.772, "low": 0.756, "close": 0.768, "volume": 175308.3, "close_time": 1748087999999, "quote_volume": 134043.254, "trades": 1420, "taker_buy_base": 87564.4, "taker_buy_quote": 66995.4228 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.768, "high": 0.773, "low": 0.758, "close": 0.768, "volume": 198961.1, "close_time": 1748102399999, "quote_volume": 152105.9036, "trades": 1296, "taker_buy_base": 81780.8, "taker_buy_quote": 62595.6614 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.767, "high": 0.779, "low": 0.764, "close": 0.777, "volume": 128654.3, "close_time": 1748116799999, "quote_volume": 99518.3544, "trades": 804, "taker_buy_base": 83363.6, "taker_buy_quote": 64532.1638 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.778, "high": 0.779, "low": 0.768, "close": 0.774, "volume": 122415.4, "close_time": 1748131199999, "quote_volume": 94814.076, "trades": 737, "taker_buy_base": 60943.7, "taker_buy_quote": 47222.1825 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.774, "high": 0.776, "low": 0.725, "close": 0.742, "volume": 516308.7, "close_time": 1748145599999, "quote_volume": 385439.196, "trades": 3460, "taker_buy_base": 174277.4, "taker_buy_quote": 129920.5221 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.743, "high": 0.746, "low": 0.739, "close": 0.745, "volume": 136117.0, "close_time": 1748159999999, "quote_volume": 101181.7611, "trades": 878, "taker_buy_base": 87123.0, "taker_buy_quote": 64786.8495 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.745, "high": 0.746, "low": 0.734, "close": 0.74, "volume": 157506.0, "close_time": 1748174399999, "quote_volume": 116307.9921, "trades": 884, "taker_buy_base": 69278.4, "taker_buy_quote": 51219.8546 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.741, "high": 0.744, "low": 0.727, "close": 0.735, "volume": 116749.3, "close_time": 1748188799999, "quote_volume": 86114.8299, "trades": 896, "taker_buy_base": 44241.1, "taker_buy_quote": 32685.2126 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.735, "high": 0.744, "low": 0.729, "close": 0.743, "volume": 77525.8, "close_time": 1748203199999, "quote_volume": 57146.2317, "trades": 783, "taker_buy_base": 46789.7, "taker_buy_quote": 34486.071 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.743, "high": 0.757, "low": 0.74, "close": 0.751, "volume": 111891.1, "close_time": 1748217599999, "quote_volume": 84050.378, "trades": 750, "taker_buy_base": 46464.6, "taker_buy_quote": 34860.7215 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.75, "high": 0.762, "low": 0.746, "close": 0.761, "volume": 127087.4, "close_time": 1748231999999, "quote_volume": 95836.1286, "trades": 765, "taker_buy_base": 60650.9, "taker_buy_quote": 45770.4383 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.76, "high": 0.766, "low": 0.758, "close": 0.763, "volume": 70288.5, "close_time": 1748246399999, "quote_volume": 53476.9374, "trades": 664, "taker_buy_base": 36122.5, "taker_buy_quote": 27501.6431 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.763, "high": 0.766, "low": 0.75, "close": 0.754, "volume": 128311.9, "close_time": 1748260799999, "quote_volume": 97119.9997, "trades": 911, "taker_buy_base": 68545.6, "taker_buy_quote": 51933.1826 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.755, "high": 0.758, "low": 0.744, "close": 0.75, "volume": 144577.0, "close_time": 1748275199999, "quote_volume": 108449.2331, "trades": 805, "taker_buy_base": 88277.8, "taker_buy_quote": 66238.8779 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.752, "high": 0.754, "low": 0.74, "close": 0.742, "volume": 86502.0, "close_time": 1748289599999, "quote_volume": 64507.2809, "trades": 630, "taker_buy_base": 37386.8, "taker_buy_quote": 27897.4251 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.742, "high": 0.746, "low": 0.74, "close": 0.743, "volume": 44859.6, "close_time": 1748303999999, "quote_volume": 33306.2783, "trades": 474, "taker_buy_base": 27534.4, "taker_buy_quote": 20449.5007 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.744, "high": 0.749, "low": 0.738, "close": 0.747, "volume": 72516.4, "close_time": 1748318399999, "quote_volume": 53800.8602, "trades": 510, "taker_buy_base": 39542.6, "taker_buy_quote": 29392.806 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.747, "high": 0.758, "low": 0.744, "close": 0.755, "volume": 173538.3, "close_time": 1748332799999, "quote_volume": 130473.2705, "trades": 733, "taker_buy_base": 87182.4, "taker_buy_quote": 65592.6444 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.756, "high": 0.763, "low": 0.754, "close": 0.761, "volume": 154498.3, "close_time": 1748347199999, "quote_volume": 117204.8181, "trades": 830, "taker_buy_base": 82257.9, "taker_buy_quote": 62467.1261 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.762, "high": 0.766, "low": 0.755, "close": 0.761, "volume": 117397.9, "close_time": 1748361599999, "quote_volume": 89363.9408, "trades": 823, "taker_buy_base": 60299.1, "taker_buy_quote": 45928.3915 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.762, "high": 0.767, "low": 0.759, "close": 0.763, "volume": 148784.2, "close_time": 1748375999999, "quote_volume": 113485.6933, "trades": 859, "taker_buy_base": 80916.7, "taker_buy_quote": 61732.6355 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.763, "high": 0.764, "low": 0.751, "close": 0.757, "volume": 183802.9, "close_time": 1748390399999, "quote_volume": 139119.5843, "trades": 922, "taker_buy_base": 65362.6, "taker_buy_quote": 49556.2055 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.757, "high": 0.761, "low": 0.753, "close": 0.756, "volume": 60140.2, "close_time": 1748404799999, "quote_volume": 45494.418, "trades": 746, "taker_buy_base": 39802.0, "taker_buy_quote": 30127.1239 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.755, "high": 0.767, "low": 0.753, "close": 0.759, "volume": 202132.2, "close_time": 1748419199999, "quote_volume": 153301.0676, "trades": 1188, "taker_buy_base": 107078.9, "taker_buy_quote": 81300.5543 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.759, "high": 0.795, "low": 0.755, "close": 0.768, "volume": 1837033.1, "close_time": 1748433599999, "quote_volume": 1430551.1368, "trades": 10065, "taker_buy_base": 979415.0, "taker_buy_quote": 763009.0187 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.768, "high": 0.77, "low": 0.745, "close": 0.755, "volume": 455032.4, "close_time": 1748447999999, "quote_volume": 345669.8291, "trades": 3356, "taker_buy_base": 181600.7, "taker_buy_quote": 138100.9207 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.755, "high": 0.77, "low": 0.752, "close": 0.753, "volume": 229857.3, "close_time": 1748462399999, "quote_volume": 175081.3529, "trades": 1624, "taker_buy_base": 122008.5, "taker_buy_quote": 93037.3358 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.753, "high": 0.755, "low": 0.745, "close": 0.751, "volume": 194407.2, "close_time": 1748476799999, "quote_volume": 145737.752, "trades": 1494, "taker_buy_base": 97405.9, "taker_buy_quote": 73070.6638 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.751, "high": 0.767, "low": 0.747, "close": 0.76, "volume": 180864.0, "close_time": 1748491199999, "quote_volume": 137247.8417, "trades": 1434, "taker_buy_base": 92735.1, "taker_buy_quote": 70392.3978 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.76, "high": 0.762, "low": 0.751, "close": 0.754, "volume": 134715.0, "close_time": 1748505599999, "quote_volume": 101692.9639, "trades": 1200, "taker_buy_base": 64875.4, "taker_buy_quote": 49004.2063 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.754, "high": 0.758, "low": 0.751, "close": 0.754, "volume": 170650.9, "close_time": 1748519999999, "quote_volume": 128805.6963, "trades": 1452, "taker_buy_base": 92126.7, "taker_buy_quote": 69538.1313 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.754, "high": 0.76, "low": 0.744, "close": 0.755, "volume": 368932.7, "close_time": 1748534399999, "quote_volume": 277806.9306, "trades": 2537, "taker_buy_base": 189478.8, "taker_buy_quote": 142794.6525 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.755, "high": 0.756, "low": 0.745, "close": 0.745, "volume": 149312.0, "close_time": 1748548799999, "quote_volume": 111975.7472, "trades": 1076, "taker_buy_base": 41639.0, "taker_buy_quote": 31284.7122 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.746, "high": 0.752, "low": 0.741, "close": 0.742, "volume": 116584.1, "close_time": 1748563199999, "quote_volume": 87026.3758, "trades": 840, "taker_buy_base": 35751.1, "taker_buy_quote": 26730.6777 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.742, "high": 0.747, "low": 0.725, "close": 0.736, "volume": 217049.4, "close_time": 1748577599999, "quote_volume": 159164.2802, "trades": 1553, "taker_buy_base": 104961.9, "taker_buy_quote": 76988.3528 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.735, "high": 0.738, "low": 0.715, "close": 0.721, "volume": 250073.0, "close_time": 1748591999999, "quote_volume": 181602.0908, "trades": 1274, "taker_buy_base": 99340.4, "taker_buy_quote": 72255.4707 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.721, "high": 0.722, "low": 0.713, "close": 0.72, "volume": 261630.0, "close_time": 1748606399999, "quote_volume": 187660.4801, "trades": 1975, "taker_buy_base": 99510.1, "taker_buy_quote": 71425.1782 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.719, "high": 0.829, "low": 0.714, "close": 0.752, "volume": 5023191.2, "close_time": 1748620799999, "quote_volume": 3906730.4807, "trades": 24240, "taker_buy_base": 2765106.5, "taker_buy_quote": 2150713.732 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.753, "high": 0.753, "low": 0.702, "close": 0.718, "volume": 1250221.7, "close_time": 1748635199999, "quote_volume": 905181.8765, "trades": 6934, "taker_buy_base": 470407.9, "taker_buy_quote": 339389.9671 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.718, "high": 0.721, "low": 0.689, "close": 0.69, "volume": 292717.0, "close_time": 1748649599999, "quote_volume": 206369.7457, "trades": 2197, "taker_buy_base": 115256.5, "taker_buy_quote": 81505.9806 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.69, "high": 0.695, "low": 0.68, "close": 0.687, "volume": 257566.9, "close_time": 1748663999999, "quote_volume": 176833.5642, "trades": 1890, "taker_buy_base": 125622.5, "taker_buy_quote": 86336.5382 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.686, "high": 0.694, "low": 0.676, "close": 0.677, "volume": 226387.3, "close_time": 1748678399999, "quote_volume": 155177.9904, "trades": 2625, "taker_buy_base": 116346.6, "taker_buy_quote": 79885.5381 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.677, "high": 0.679, "low": 0.67, "close": 0.672, "volume": 237283.5, "close_time": 1748692799999, "quote_volume": 160086.3991, "trades": 1651, "taker_buy_base": 111764.8, "taker_buy_quote": 75451.3278 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.671, "high": 0.686, "low": 0.671, "close": 0.682, "volume": 126101.4, "close_time": 1748707199999, "quote_volume": 85809.0932, "trades": 1218, "taker_buy_base": 60980.5, "taker_buy_quote": 41520.1685 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.681, "high": 0.69, "low": 0.68, "close": 0.685, "volume": 141759.6, "close_time": 1748721599999, "quote_volume": 97088.3893, "trades": 1054, "taker_buy_base": 59349.8, "taker_buy_quote": 40670.674 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.685, "high": 0.687, "low": 0.682, "close": 0.683, "volume": 133596.2, "close_time": 1748735999999, "quote_volume": 91561.3247, "trades": 651, "taker_buy_base": 80351.5, "taker_buy_quote": 55131.6489 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.683, "high": 0.688, "low": 0.68, "close": 0.687, "volume": 78100.5, "close_time": 1748750399999, "quote_volume": 53372.5451, "trades": 517, "taker_buy_base": 54019.4, "taker_buy_quote": 36918.5186 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.686, "high": 0.695, "low": 0.686, "close": 0.693, "volume": 59588.3, "close_time": 1748764799999, "quote_volume": 41229.6637, "trades": 541, "taker_buy_base": 37786.3, "taker_buy_quote": 26139.7819 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.693, "high": 0.729, "low": 0.677, "close": 0.679, "volume": 1518018.3, "close_time": 1748779199999, "quote_volume": 1067841.2037, "trades": 8995, "taker_buy_base": 778528.7, "taker_buy_quote": 549926.1206 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.68, "high": 0.691, "low": 0.668, "close": 0.689, "volume": 290541.0, "close_time": 1748793599999, "quote_volume": 197608.9843, "trades": 1644, "taker_buy_base": 150095.5, "taker_buy_quote": 102274.5098 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.689, "high": 0.693, "low": 0.686, "close": 0.691, "volume": 129722.3, "close_time": 1748807999999, "quote_volume": 89499.8494, "trades": 1103, "taker_buy_base": 47665.3, "taker_buy_quote": 32919.4555 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.691, "high": 0.696, "low": 0.684, "close": 0.695, "volume": 119551.7, "close_time": 1748822399999, "quote_volume": 82441.8923, "trades": 788, "taker_buy_base": 26464.7, "taker_buy_quote": 18284.4858 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.695, "high": 0.697, "low": 0.688, "close": 0.691, "volume": 86055.3, "close_time": 1748836799999, "quote_volume": 59561.8012, "trades": 828, "taker_buy_base": 26483.9, "taker_buy_quote": 18344.7095 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.69, "high": 0.694, "low": 0.685, "close": 0.687, "volume": 134675.7, "close_time": 1748851199999, "quote_volume": 92921.4778, "trades": 576, "taker_buy_base": 55047.6, "taker_buy_quote": 38014.0863 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.688, "high": 0.691, "low": 0.68, "close": 0.683, "volume": 145588.9, "close_time": 1748865599999, "quote_volume": 99564.7679, "trades": 727, "taker_buy_base": 75932.8, "taker_buy_quote": 51966.6596 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.684, "high": 0.695, "low": 0.678, "close": 0.695, "volume": 248073.3, "close_time": 1748879999999, "quote_volume": 170217.4411, "trades": 1018, "taker_buy_base": 119087.4, "taker_buy_quote": 81811.6462 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.694, "high": 0.696, "low": 0.686, "close": 0.689, "volume": 145876.3, "close_time": 1748894399999, "quote_volume": 100839.9187, "trades": 733, "taker_buy_base": 67279.6, "taker_buy_quote": 46544.7541 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.689, "high": 0.709, "low": 0.689, "close": 0.707, "volume": 124613.3, "close_time": 1748908799999, "quote_volume": 87193.8766, "trades": 933, "taker_buy_base": 97711.9, "taker_buy_quote": 68410.3467 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.708, "high": 0.713, "low": 0.703, "close": 0.705, "volume": 117838.2, "close_time": 1748923199999, "quote_volume": 83388.5606, "trades": 1293, "taker_buy_base": 63796.8, "taker_buy_quote": 45193.7695 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.706, "high": 0.712, "low": 0.703, "close": 0.708, "volume": 66316.0, "close_time": 1748937599999, "quote_volume": 46930.6661, "trades": 521, "taker_buy_base": 26669.5, "taker_buy_quote": 18891.8787 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.707, "high": 0.71, "low": 0.702, "close": 0.71, "volume": 114348.9, "close_time": 1748951999999, "quote_volume": 80848.2301, "trades": 656, "taker_buy_base": 61361.4, "taker_buy_quote": 43453.6099 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.709, "high": 0.713, "low": 0.706, "close": 0.709, "volume": 143387.5, "close_time": 1748966399999, "quote_volume": 101740.4101, "trades": 808, "taker_buy_base": 73193.9, "taker_buy_quote": 51950.4068 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.709, "high": 0.712, "low": 0.706, "close": 0.711, "volume": 51778.7, "close_time": 1748980799999, "quote_volume": 36768.436, "trades": 436, "taker_buy_base": 29764.1, "taker_buy_quote": 21148.1887 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.71, "high": 0.711, "low": 0.7, "close": 0.703, "volume": 107440.7, "close_time": 1748995199999, "quote_volume": 75960.0076, "trades": 639, "taker_buy_base": 48951.5, "taker_buy_quote": 34639.7621 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.703, "high": 0.713, "low": 0.703, "close": 0.708, "volume": 69714.1, "close_time": 1749009599999, "quote_volume": 49421.0845, "trades": 431, "taker_buy_base": 40871.4, "taker_buy_quote": 28982.1074 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.708, "high": 0.711, "low": 0.704, "close": 0.706, "volume": 49548.6, "close_time": 1749023999999, "quote_volume": 35045.2743, "trades": 377, "taker_buy_base": 25667.0, "taker_buy_quote": 18168.6493 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.706, "high": 0.712, "low": 0.695, "close": 0.699, "volume": 188829.5, "close_time": 1749038399999, "quote_volume": 132705.7133, "trades": 862, "taker_buy_base": 70944.6, "taker_buy_quote": 49890.2177 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.699, "high": 0.705, "low": 0.694, "close": 0.702, "volume": 132577.2, "close_time": 1749052799999, "quote_volume": 92560.2996, "trades": 707, "taker_buy_base": 65289.3, "taker_buy_quote": 45638.3949 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.702, "high": 0.702, "low": 0.694, "close": 0.694, "volume": 141376.8, "close_time": 1749067199999, "quote_volume": 98538.6863, "trades": 619, "taker_buy_base": 73179.9, "taker_buy_quote": 51031.3123 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.695, "high": 0.696, "low": 0.681, "close": 0.687, "volume": 178175.1, "close_time": 1749081599999, "quote_volume": 122633.0497, "trades": 745, "taker_buy_base": 88826.2, "taker_buy_quote": 61144.4487 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.687, "high": 0.696, "low": 0.685, "close": 0.694, "volume": 87318.8, "close_time": 1749095999999, "quote_volume": 60184.2828, "trades": 525, "taker_buy_base": 67408.5, "taker_buy_quote": 46463.6704 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.694, "high": 0.705, "low": 0.69, "close": 0.7, "volume": 166387.3, "close_time": 1749110399999, "quote_volume": 116034.0488, "trades": 1016, "taker_buy_base": 95679.8, "taker_buy_quote": 66746.1319 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.7, "high": 0.712, "low": 0.697, "close": 0.705, "volume": 693204.1, "close_time": 1749124799999, "quote_volume": 488820.2802, "trades": 3739, "taker_buy_base": 348417.0, "taker_buy_quote": 246045.6508 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.706, "high": 0.709, "low": 0.691, "close": 0.697, "volume": 265648.2, "close_time": 1749139199999, "quote_volume": 186013.2717, "trades": 1607, "taker_buy_base": 91933.2, "taker_buy_quote": 64332.8573 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.697, "high": 0.7, "low": 0.664, "close": 0.667, "volume": 337778.3, "close_time": 1749153599999, "quote_volume": 230207.6134, "trades": 1906, "taker_buy_base": 135979.1, "taker_buy_quote": 92999.8702 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.667, "high": 0.67, "low": 0.648, "close": 0.668, "volume": 403438.8, "close_time": 1749167999999, "quote_volume": 265781.3434, "trades": 2475, "taker_buy_base": 197452.1, "taker_buy_quote": 130168.2627 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.669, "high": 0.68, "low": 0.665, "close": 0.68, "volume": 124402.4, "close_time": 1749182399999, "quote_volume": 83460.9881, "trades": 786, "taker_buy_base": 81304.6, "taker_buy_quote": 54570.9513 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.68, "high": 0.69, "low": 0.679, "close": 0.683, "volume": 114043.2, "close_time": 1749196799999, "quote_volume": 78084.6518, "trades": 702, "taker_buy_base": 65538.2, "taker_buy_quote": 44873.8794 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.684, "high": 0.69, "low": 0.683, "close": 0.685, "volume": 50936.7, "close_time": 1749211199999, "quote_volume": 34916.5995, "trades": 456, "taker_buy_base": 19770.9, "taker_buy_quote": 13558.2977 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.686, "high": 0.711, "low": 0.685, "close": 0.703, "volume": 610468.9, "close_time": 1749225599999, "quote_volume": 427776.1703, "trades": 2568, "taker_buy_base": 353312.3, "taker_buy_quote": 247714.9628 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.702, "high": 0.706, "low": 0.679, "close": 0.683, "volume": 600729.8, "close_time": 1749239999999, "quote_volume": 416075.0104, "trades": 2541, "taker_buy_base": 276308.4, "taker_buy_quote": 192223.1313 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.683, "high": 0.687, "low": 0.682, "close": 0.686, "volume": 77961.2, "close_time": 1749254399999, "quote_volume": 53328.0258, "trades": 600, "taker_buy_base": 37578.0, "taker_buy_quote": 25723.3475 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.686, "high": 0.692, "low": 0.681, "close": 0.691, "volume": 127859.6, "close_time": 1749268799999, "quote_volume": 87642.2409, "trades": 683, "taker_buy_base": 46832.5, "taker_buy_quote": 32209.8413 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.691, "high": 0.702, "low": 0.691, "close": 0.7, "volume": 99582.5, "close_time": 1749283199999, "quote_volume": 69598.3458, "trades": 999, "taker_buy_base": 54028.1, "taker_buy_quote": 37772.2575 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.699, "high": 0.701, "low": 0.692, "close": 0.693, "volume": 127531.7, "close_time": 1749297599999, "quote_volume": 88633.1458, "trades": 664, "taker_buy_base": 24912.3, "taker_buy_quote": 17340.8318 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.693, "high": 0.699, "low": 0.692, "close": 0.694, "volume": 104470.4, "close_time": 1749311999999, "quote_volume": 72567.7521, "trades": 930, "taker_buy_base": 46136.5, "taker_buy_quote": 32066.6388 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.693, "high": 0.696, "low": 0.692, "close": 0.694, "volume": 48215.6, "close_time": 1749326399999, "quote_volume": 33434.7891, "trades": 285, "taker_buy_base": 21815.5, "taker_buy_quote": 15141.0638 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.694, "high": 0.695, "low": 0.692, "close": 0.693, "volume": 31983.7, "close_time": 1749340799999, "quote_volume": 22181.0153, "trades": 216, "taker_buy_base": 18567.3, "taker_buy_quote": 12884.2077 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.693, "high": 0.694, "low": 0.687, "close": 0.689, "volume": 57879.8, "close_time": 1749355199999, "quote_volume": 40010.4376, "trades": 411, "taker_buy_base": 39271.2, "taker_buy_quote": 27165.1767 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.689, "high": 0.708, "low": 0.688, "close": 0.703, "volume": 379191.6, "close_time": 1749369599999, "quote_volume": 265265.4143, "trades": 1496, "taker_buy_base": 242285.7, "taker_buy_quote": 169477.4344 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.701, "high": 0.713, "low": 0.699, "close": 0.71, "volume": 905533.4, "close_time": 1749383999999, "quote_volume": 639816.9299, "trades": 4355, "taker_buy_base": 448474.1, "taker_buy_quote": 317327.0663 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.71, "high": 0.713, "low": 0.701, "close": 0.705, "volume": 359848.5, "close_time": 1749398399999, "quote_volume": 254234.3574, "trades": 2089, "taker_buy_base": 175469.7, "taker_buy_quote": 124120.3289 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.704, "high": 0.706, "low": 0.695, "close": 0.703, "volume": 372053.6, "close_time": 1749412799999, "quote_volume": 260611.5153, "trades": 1514, "taker_buy_base": 167646.6, "taker_buy_quote": 117534.3944 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.704, "high": 0.71, "low": 0.7, "close": 0.701, "volume": 288944.9, "close_time": 1749427199999, "quote_volume": 203775.0965, "trades": 1078, "taker_buy_base": 164872.7, "taker_buy_quote": 116387.401 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.702, "high": 0.705, "low": 0.698, "close": 0.702, "volume": 69807.0, "close_time": 1749441599999, "quote_volume": 48975.07, "trades": 612, "taker_buy_base": 32051.9, "taker_buy_quote": 22509.415 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.702, "high": 0.713, "low": 0.694, "close": 0.71, "volume": 475792.7, "close_time": 1749455999999, "quote_volume": 334202.7153, "trades": 2012, "taker_buy_base": 255161.7, "taker_buy_quote": 179616.2122 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.709, "high": 0.773, "low": 0.705, "close": 0.723, "volume": 3290410.7, "close_time": 1749470399999, "quote_volume": 2424366.0009, "trades": 14492, "taker_buy_base": 1784533.6, "taker_buy_quote": 1316954.8684 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.723, "high": 0.744, "low": 0.719, "close": 0.735, "volume": 1060610.5, "close_time": 1749484799999, "quote_volume": 777808.4373, "trades": 6038, "taker_buy_base": 524661.4, "taker_buy_quote": 384985.6405 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.736, "high": 0.737, "low": 0.722, "close": 0.724, "volume": 406486.3, "close_time": 1749499199999, "quote_volume": 295760.4195, "trades": 2622, "taker_buy_base": 155892.2, "taker_buy_quote": 113440.4425 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.724, "high": 0.73, "low": 0.718, "close": 0.73, "volume": 499957.3, "close_time": 1749513599999, "quote_volume": 361890.9136, "trades": 2791, "taker_buy_base": 289086.1, "taker_buy_quote": 209438.2228 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.73, "high": 0.743, "low": 0.728, "close": 0.736, "volume": 245606.7, "close_time": 1749527999999, "quote_volume": 180679.6569, "trades": 1851, "taker_buy_base": 146058.1, "taker_buy_quote": 107471.1605 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.737, "high": 0.743, "low": 0.728, "close": 0.734, "volume": 232022.7, "close_time": 1749542399999, "quote_volume": 170344.6924, "trades": 1732, "taker_buy_base": 126851.0, "taker_buy_quote": 93207.0043 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.734, "high": 0.742, "low": 0.724, "close": 0.739, "volume": 267084.7, "close_time": 1749556799999, "quote_volume": 195546.5247, "trades": 1781, "taker_buy_base": 110787.6, "taker_buy_quote": 81171.4268 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.739, "high": 0.747, "low": 0.726, "close": 0.74, "volume": 478345.4, "close_time": 1749571199999, "quote_volume": 352970.6651, "trades": 2204, "taker_buy_base": 262248.9, "taker_buy_quote": 193744.1216 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.74, "high": 0.743, "low": 0.735, "close": 0.737, "volume": 144661.6, "close_time": 1749585599999, "quote_volume": 106859.1434, "trades": 847, "taker_buy_base": 66773.9, "taker_buy_quote": 49355.4636 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.737, "high": 0.738, "low": 0.72, "close": 0.736, "volume": 360626.5, "close_time": 1749599999999, "quote_volume": 263062.1975, "trades": 2156, "taker_buy_base": 146338.3, "taker_buy_quote": 106858.7699 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.736, "high": 0.737, "low": 0.73, "close": 0.736, "volume": 84522.4, "close_time": 1749614399999, "quote_volume": 61985.6166, "trades": 772, "taker_buy_base": 46837.9, "taker_buy_quote": 34364.0782 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.736, "high": 0.758, "low": 0.732, "close": 0.745, "volume": 565066.5, "close_time": 1749628799999, "quote_volume": 421960.1429, "trades": 3180, "taker_buy_base": 284795.7, "taker_buy_quote": 212839.3867 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.745, "high": 0.745, "low": 0.73, "close": 0.737, "volume": 275328.0, "close_time": 1749643199999, "quote_volume": 202644.6462, "trades": 1676, "taker_buy_base": 113192.8, "taker_buy_quote": 83281.346 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.737, "high": 0.744, "low": 0.732, "close": 0.741, "volume": 233379.4, "close_time": 1749657599999, "quote_volume": 172419.9281, "trades": 1334, "taker_buy_base": 109283.9, "taker_buy_quote": 80829.1815 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.741, "high": 0.742, "low": 0.723, "close": 0.723, "volume": 220422.0, "close_time": 1749671999999, "quote_volume": 161310.4423, "trades": 1082, "taker_buy_base": 87252.2, "taker_buy_quote": 63855.2293 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.723, "high": 0.726, "low": 0.71, "close": 0.715, "volume": 163542.6, "close_time": 1749686399999, "quote_volume": 117426.4776, "trades": 1060, "taker_buy_base": 51857.9, "taker_buy_quote": 37215.4322 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.715, "high": 0.717, "low": 0.704, "close": 0.713, "volume": 257500.8, "close_time": 1749700799999, "quote_volume": 182939.3847, "trades": 1512, "taker_buy_base": 112239.1, "taker_buy_quote": 79724.059 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.713, "high": 0.713, "low": 0.703, "close": 0.705, "volume": 181289.3, "close_time": 1749715199999, "quote_volume": 128188.21, "trades": 840, "taker_buy_base": 64339.3, "taker_buy_quote": 45533.7362 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.705, "high": 0.718, "low": 0.703, "close": 0.709, "volume": 296871.8, "close_time": 1749729599999, "quote_volume": 211120.8357, "trades": 1664, "taker_buy_base": 163651.5, "taker_buy_quote": 116528.0131 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.708, "high": 0.716, "low": 0.703, "close": 0.704, "volume": 153118.6, "close_time": 1749743999999, "quote_volume": 108849.587, "trades": 1112, "taker_buy_base": 60040.2, "taker_buy_quote": 42752.1043 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.705, "high": 0.711, "low": 0.688, "close": 0.69, "volume": 294585.5, "close_time": 1749758399999, "quote_volume": 206624.9067, "trades": 1315, "taker_buy_base": 139872.7, "taker_buy_quote": 98468.1923 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.69, "high": 0.694, "low": 0.687, "close": 0.692, "volume": 324679.9, "close_time": 1749772799999, "quote_volume": 224262.0956, "trades": 1383, "taker_buy_base": 151160.3, "taker_buy_quote": 104531.7672 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.692, "high": 0.693, "low": 0.652, "close": 0.66, "volume": 542748.8, "close_time": 1749787199999, "quote_volume": 360721.5258, "trades": 2778, "taker_buy_base": 239330.9, "taker_buy_quote": 158874.9831 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.66, "high": 0.665, "low": 0.655, "close": 0.658, "volume": 132459.1, "close_time": 1749801599999, "quote_volume": 87508.2304, "trades": 1073, "taker_buy_base": 68021.5, "taker_buy_quote": 44985.5459 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.657, "high": 0.664, "low": 0.639, "close": 0.645, "volume": 394610.3, "close_time": 1749815999999, "quote_volume": 255625.5502, "trades": 1911, "taker_buy_base": 179781.3, "taker_buy_quote": 116393.5931 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.645, "high": 0.65, "low": 0.639, "close": 0.649, "volume": 205827.4, "close_time": 1749830399999, "quote_volume": 132663.3526, "trades": 1091, "taker_buy_base": 143266.5, "taker_buy_quote": 92461.9511 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.648, "high": 0.659, "low": 0.641, "close": 0.654, "volume": 418782.0, "close_time": 1749844799999, "quote_volume": 273317.1139, "trades": 1678, "taker_buy_base": 182143.9, "taker_buy_quote": 118678.1636 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.654, "high": 0.674, "low": 0.653, "close": 0.673, "volume": 192497.8, "close_time": 1749859199999, "quote_volume": 128551.0968, "trades": 844, "taker_buy_base": 98840.3, "taker_buy_quote": 65855.1524 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.673, "high": 0.673, "low": 0.666, "close": 0.669, "volume": 43530.4, "close_time": 1749873599999, "quote_volume": 29174.6381, "trades": 389, "taker_buy_base": 17310.5, "taker_buy_quote": 11615.9674 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.668, "high": 0.676, "low": 0.667, "close": 0.673, "volume": 48544.7, "close_time": 1749887999999, "quote_volume": 32652.6407, "trades": 305, "taker_buy_base": 35124.7, "taker_buy_quote": 23634.9948 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.673, "high": 0.673, "low": 0.669, "close": 0.67, "volume": 55710.7, "close_time": 1749902399999, "quote_volume": 37396.1033, "trades": 391, "taker_buy_base": 24287.6, "taker_buy_quote": 16312.7682 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.67, "high": 0.738, "low": 0.668, "close": 0.702, "volume": 1554703.5, "close_time": 1749916799999, "quote_volume": 1098380.7778, "trades": 7359, "taker_buy_base": 934751.5, "taker_buy_quote": 659587.4914 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.702, "high": 0.747, "low": 0.685, "close": 0.69, "volume": 5685844.6, "close_time": 1749931199999, "quote_volume": 4061171.8141, "trades": 28245, "taker_buy_base": 2881786.0, "taker_buy_quote": 2062007.7531 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.691, "high": 0.705, "low": 0.68, "close": 0.696, "volume": 870404.1, "close_time": 1749945599999, "quote_volume": 600742.384, "trades": 5449, "taker_buy_base": 455189.4, "taker_buy_quote": 314490.9187 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.696, "high": 0.708, "low": 0.688, "close": 0.69, "volume": 467430.2, "close_time": 1749959999999, "quote_volume": 325636.9403, "trades": 2818, "taker_buy_base": 189077.8, "taker_buy_quote": 132057.8624 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.69, "high": 0.69, "low": 0.675, "close": 0.678, "volume": 484588.8, "close_time": 1749974399999, "quote_volume": 330946.6851, "trades": 3024, "taker_buy_base": 222180.3, "taker_buy_quote": 151814.9891 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.678, "high": 0.682, "low": 0.672, "close": 0.676, "volume": 251857.7, "close_time": 1749988799999, "quote_volume": 170421.842, "trades": 1717, "taker_buy_base": 123536.0, "taker_buy_quote": 83657.5761 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.677, "high": 0.686, "low": 0.674, "close": 0.676, "volume": 284483.6, "close_time": 1750003199999, "quote_volume": 193300.3906, "trades": 1400, "taker_buy_base": 154330.9, "taker_buy_quote": 104943.828 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.676, "high": 0.684, "low": 0.675, "close": 0.679, "volume": 225367.4, "close_time": 1750017599999, "quote_volume": 153045.45, "trades": 2038, "taker_buy_base": 135377.6, "taker_buy_quote": 91972.3549 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.678, "high": 0.679, "low": 0.669, "close": 0.677, "volume": 102601.7, "close_time": 1750031999999, "quote_volume": 69064.8781, "trades": 828, "taker_buy_base": 45167.0, "taker_buy_quote": 30397.5722 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.676, "high": 0.68, "low": 0.67, "close": 0.678, "volume": 75915.7, "close_time": 1750046399999, "quote_volume": 51321.9603, "trades": 458, "taker_buy_base": 33144.0, "taker_buy_quote": 22424.067 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.677, "high": 0.689, "low": 0.677, "close": 0.687, "volume": 128379.6, "close_time": 1750060799999, "quote_volume": 87845.2567, "trades": 761, "taker_buy_base": 66000.7, "taker_buy_quote": 45169.4913 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.686, "high": 0.69, "low": 0.683, "close": 0.688, "volume": 148213.3, "close_time": 1750075199999, "quote_volume": 101793.2831, "trades": 1019, "taker_buy_base": 62086.2, "taker_buy_quote": 42695.8279 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.688, "high": 0.696, "low": 0.682, "close": 0.69, "volume": 291763.7, "close_time": 1750089599999, "quote_volume": 201364.5495, "trades": 1051, "taker_buy_base": 129182.6, "taker_buy_quote": 89172.7805 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.69, "high": 0.694, "low": 0.688, "close": 0.692, "volume": 128431.7, "close_time": 1750103999999, "quote_volume": 88839.0717, "trades": 603, "taker_buy_base": 57862.1, "taker_buy_quote": 40075.3235 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.692, "high": 0.693, "low": 0.67, "close": 0.671, "volume": 199850.1, "close_time": 1750118399999, "quote_volume": 136620.5504, "trades": 1078, "taker_buy_base": 72393.0, "taker_buy_quote": 49631.3903 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.672, "high": 0.683, "low": 0.668, "close": 0.68, "volume": 174014.0, "close_time": 1750132799999, "quote_volume": 117450.3335, "trades": 733, "taker_buy_base": 91214.6, "taker_buy_quote": 61560.6694 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.68, "high": 0.68, "low": 0.674, "close": 0.675, "volume": 67152.9, "close_time": 1750147199999, "quote_volume": 45454.1094, "trades": 405, "taker_buy_base": 31715.1, "taker_buy_quote": 21476.011 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.676, "high": 0.676, "low": 0.664, "close": 0.667, "volume": 139446.0, "close_time": 1750161599999, "quote_volume": 93402.9625, "trades": 808, "taker_buy_base": 40994.6, "taker_buy_quote": 27513.6189 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.667, "high": 0.668, "low": 0.653, "close": 0.658, "volume": 168796.1, "close_time": 1750175999999, "quote_volume": 111653.9161, "trades": 905, "taker_buy_base": 61804.8, "taker_buy_quote": 40883.8523 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.659, "high": 0.659, "low": 0.641, "close": 0.653, "volume": 221985.8, "close_time": 1750190399999, "quote_volume": 144102.6439, "trades": 1089, "taker_buy_base": 87748.0, "taker_buy_quote": 56989.2384 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.653, "high": 0.653, "low": 0.644, "close": 0.65, "volume": 68096.5, "close_time": 1750204799999, "quote_volume": 44147.8029, "trades": 484, "taker_buy_base": 32599.0, "taker_buy_quote": 21129.0021 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.65, "high": 0.656, "low": 0.648, "close": 0.655, "volume": 26662.6, "close_time": 1750219199999, "quote_volume": 17383.0366, "trades": 280, "taker_buy_base": 13420.1, "taker_buy_quote": 8754.8259 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.655, "high": 0.658, "low": 0.653, "close": 0.657, "volume": 50735.1, "close_time": 1750233599999, "quote_volume": 33271.8505, "trades": 283, "taker_buy_base": 29740.2, "taker_buy_quote": 19519.4813 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.658, "high": 0.66, "low": 0.645, "close": 0.65, "volume": 95342.5, "close_time": 1750247999999, "quote_volume": 62083.1702, "trades": 529, "taker_buy_base": 30530.0, "taker_buy_quote": 19915.6444 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.65, "high": 0.656, "low": 0.629, "close": 0.654, "volume": 244095.1, "close_time": 1750262399999, "quote_volume": 157190.0213, "trades": 1165, "taker_buy_base": 111950.3, "taker_buy_quote": 72227.1544 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.654, "high": 0.675, "low": 0.645, "close": 0.645, "volume": 559923.3, "close_time": 1750276799999, "quote_volume": 369468.7348, "trades": 2442, "taker_buy_base": 263123.9, "taker_buy_quote": 174292.7758 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.646, "high": 0.657, "low": 0.645, "close": 0.656, "volume": 77956.7, "close_time": 1750291199999, "quote_volume": 50888.6863, "trades": 529, "taker_buy_base": 37490.6, "taker_buy_quote": 24475.0296 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.656, "high": 0.664, "low": 0.647, "close": 0.654, "volume": 205830.0, "close_time": 1750305599999, "quote_volume": 135090.3553, "trades": 757, "taker_buy_base": 67328.3, "taker_buy_quote": 44218.767 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.655, "high": 0.658, "low": 0.645, "close": 0.652, "volume": 239420.2, "close_time": 1750319999999, "quote_volume": 156128.475, "trades": 997, "taker_buy_base": 130155.5, "taker_buy_quote": 84905.2411 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.652, "high": 0.659, "low": 0.647, "close": 0.649, "volume": 121849.8, "close_time": 1750334399999, "quote_volume": 79615.2429, "trades": 851, "taker_buy_base": 51461.2, "taker_buy_quote": 33700.7174 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.649, "high": 0.652, "low": 0.643, "close": 0.644, "volume": 90087.6, "close_time": 1750348799999, "quote_volume": 58365.2492, "trades": 601, "taker_buy_base": 52262.0, "taker_buy_quote": 33874.3716 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.644, "high": 0.653, "low": 0.64, "close": 0.646, "volume": 227412.7, "close_time": 1750363199999, "quote_volume": 147044.2438, "trades": 853, "taker_buy_base": 119813.6, "taker_buy_quote": 77613.7412 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.645, "high": 0.651, "low": 0.645, "close": 0.649, "volume": 38248.4, "close_time": 1750377599999, "quote_volume": 24755.2925, "trades": 656, "taker_buy_base": 22959.1, "taker_buy_quote": 14866.3211 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.648, "high": 0.651, "low": 0.647, "close": 0.651, "volume": 22817.8, "close_time": 1750391999999, "quote_volume": 14806.8082, "trades": 386, "taker_buy_base": 10485.7, "taker_buy_quote": 6806.598 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.65, "high": 0.675, "low": 0.646, "close": 0.667, "volume": 375030.1, "close_time": 1750406399999, "quote_volume": 248354.0454, "trades": 1985, "taker_buy_base": 236072.5, "taker_buy_quote": 156384.0269 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.666, "high": 0.669, "low": 0.641, "close": 0.648, "volume": 497180.5, "close_time": 1750420799999, "quote_volume": 326020.9841, "trades": 1780, "taker_buy_base": 198552.8, "taker_buy_quote": 130044.5145 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.649, "high": 0.654, "low": 0.646, "close": 0.648, "volume": 122025.0, "close_time": 1750435199999, "quote_volume": 79310.9265, "trades": 668, "taker_buy_base": 54734.3, "taker_buy_quote": 35599.8753 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.648, "high": 0.654, "low": 0.629, "close": 0.636, "volume": 249477.8, "close_time": 1750449599999, "quote_volume": 159927.0599, "trades": 1477, "taker_buy_base": 129887.9, "taker_buy_quote": 83478.7047 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.636, "high": 0.64, "low": 0.626, "close": 0.634, "volume": 69819.9, "close_time": 1750463999999, "quote_volume": 44097.0553, "trades": 545, "taker_buy_base": 24334.4, "taker_buy_quote": 15387.8969 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.632, "high": 0.639, "low": 0.631, "close": 0.637, "volume": 33248.6, "close_time": 1750478399999, "quote_volume": 21152.3082, "trades": 380, "taker_buy_base": 20372.5, "taker_buy_quote": 12968.7606 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.637, "high": 0.641, "low": 0.635, "close": 0.64, "volume": 32910.0, "close_time": 1750492799999, "quote_volume": 20991.6861, "trades": 279, "taker_buy_base": 13671.1, "taker_buy_quote": 8723.8081 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.641, "high": 0.644, "low": 0.64, "close": 0.641, "volume": 35651.3, "close_time": 1750507199999, "quote_volume": 22857.8214, "trades": 254, "taker_buy_base": 13701.0, "taker_buy_quote": 8788.7795 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.64, "high": 0.641, "low": 0.631, "close": 0.635, "volume": 98101.7, "close_time": 1750521599999, "quote_volume": 62372.9374, "trades": 544, "taker_buy_base": 41730.7, "taker_buy_quote": 26536.4971 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.636, "high": 0.636, "low": 0.618, "close": 0.62, "volume": 82104.0, "close_time": 1750535999999, "quote_volume": 51446.7191, "trades": 526, "taker_buy_base": 20042.4, "taker_buy_quote": 12573.0774 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.62, "high": 0.625, "low": 0.606, "close": 0.615, "volume": 188896.2, "close_time": 1750550399999, "quote_volume": 116276.7834, "trades": 748, "taker_buy_base": 95683.1, "taker_buy_quote": 58878.194 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.616, "high": 0.62, "low": 0.603, "close": 0.611, "volume": 163545.4, "close_time": 1750564799999, "quote_volume": 99740.2064, "trades": 758, "taker_buy_base": 81933.1, "taker_buy_quote": 49956.9876 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.612, "high": 0.614, "low": 0.607, "close": 0.609, "volume": 65314.9, "close_time": 1750579199999, "quote_volume": 39879.1748, "trades": 594, "taker_buy_base": 25336.3, "taker_buy_quote": 15492.9489 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.609, "high": 0.613, "low": 0.604, "close": 0.609, "volume": 83032.1, "close_time": 1750593599999, "quote_volume": 50539.3362, "trades": 687, "taker_buy_base": 50961.4, "taker_buy_quote": 31033.8423 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.609, "high": 0.612, "low": 0.574, "close": 0.576, "volume": 434689.0, "close_time": 1750607999999, "quote_volume": 255116.9603, "trades": 1799, "taker_buy_base": 146931.9, "taker_buy_quote": 86260.6161 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.577, "high": 0.581, "low": 0.571, "close": 0.573, "volume": 213272.5, "close_time": 1750622399999, "quote_volume": 122612.3073, "trades": 865, "taker_buy_base": 109169.1, "taker_buy_quote": 62825.3603 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.574, "high": 0.579, "low": 0.564, "close": 0.578, "volume": 180988.9, "close_time": 1750636799999, "quote_volume": 103471.9454, "trades": 985, "taker_buy_base": 84129.9, "taker_buy_quote": 48174.808 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.579, "high": 0.584, "low": 0.578, "close": 0.583, "volume": 46717.5, "close_time": 1750651199999, "quote_volume": 27161.8971, "trades": 427, "taker_buy_base": 24147.3, "taker_buy_quote": 14042.1761 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.582, "high": 0.589, "low": 0.582, "close": 0.587, "volume": 100324.9, "close_time": 1750665599999, "quote_volume": 58767.3254, "trades": 484, "taker_buy_base": 49184.5, "taker_buy_quote": 28828.0411 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.587, "high": 0.591, "low": 0.584, "close": 0.588, "volume": 88948.0, "close_time": 1750679999999, "quote_volume": 52289.9379, "trades": 555, "taker_buy_base": 58792.6, "taker_buy_quote": 34580.9628 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.588, "high": 0.601, "low": 0.586, "close": 0.592, "volume": 199927.8, "close_time": 1750694399999, "quote_volume": 119003.0121, "trades": 947, "taker_buy_base": 102406.7, "taker_buy_quote": 60956.0889 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.592, "high": 0.607, "low": 0.583, "close": 0.601, "volume": 255549.8, "close_time": 1750708799999, "quote_volume": 152673.5201, "trades": 924, "taker_buy_base": 151601.8, "taker_buy_quote": 90717.847 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.601, "high": 0.622, "low": 0.599, "close": 0.621, "volume": 188656.8, "close_time": 1750723199999, "quote_volume": 115274.3673, "trades": 868, "taker_buy_base": 110618.3, "taker_buy_quote": 67650.4252 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.621, "high": 0.629, "low": 0.619, "close": 0.626, "volume": 127869.3, "close_time": 1750737599999, "quote_volume": 79749.2146, "trades": 563, "taker_buy_base": 75401.6, "taker_buy_quote": 47027.657 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.625, "high": 0.635, "low": 0.623, "close": 0.631, "volume": 140941.7, "close_time": 1750751999999, "quote_volume": 88818.9505, "trades": 650, "taker_buy_base": 85257.2, "taker_buy_quote": 53748.6302 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.63, "high": 0.636, "low": 0.627, "close": 0.629, "volume": 105065.9, "close_time": 1750766399999, "quote_volume": 66301.9809, "trades": 656, "taker_buy_base": 52388.1, "taker_buy_quote": 33081.318 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.629, "high": 0.631, "low": 0.625, "close": 0.629, "volume": 95266.3, "close_time": 1750780799999, "quote_volume": 59804.1465, "trades": 650, "taker_buy_base": 41347.6, "taker_buy_quote": 25970.8659 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.629, "high": 0.638, "low": 0.627, "close": 0.629, "volume": 94834.8, "close_time": 1750795199999, "quote_volume": 59972.9631, "trades": 637, "taker_buy_base": 53352.9, "taker_buy_quote": 33801.0609 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.628, "high": 0.636, "low": 0.628, "close": 0.635, "volume": 34620.5, "close_time": 1750809599999, "quote_volume": 21876.9139, "trades": 391, "taker_buy_base": 19841.2, "taker_buy_quote": 12546.4811 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.634, "high": 0.637, "low": 0.631, "close": 0.632, "volume": 31893.8, "close_time": 1750823999999, "quote_volume": 20218.0037, "trades": 318, "taker_buy_base": 14711.6, "taker_buy_quote": 9324.7642 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.631, "high": 0.634, "low": 0.629, "close": 0.631, "volume": 27825.0, "close_time": 1750838399999, "quote_volume": 17556.5662, "trades": 312, "taker_buy_base": 11079.9, "taker_buy_quote": 6998.613 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.632, "high": 0.635, "low": 0.628, "close": 0.632, "volume": 70200.7, "close_time": 1750852799999, "quote_volume": 44276.5837, "trades": 535, "taker_buy_base": 27893.0, "taker_buy_quote": 17612.5633 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.631, "high": 0.636, "low": 0.625, "close": 0.625, "volume": 158790.8, "close_time": 1750867199999, "quote_volume": 100034.0746, "trades": 716, "taker_buy_base": 57346.8, "taker_buy_quote": 36192.4009 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.625, "high": 0.627, "low": 0.618, "close": 0.62, "volume": 103257.0, "close_time": 1750881599999, "quote_volume": 64245.3358, "trades": 661, "taker_buy_base": 47964.2, "taker_buy_quote": 29849.8852 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.621, "high": 0.626, "low": 0.619, "close": 0.621, "volume": 70016.4, "close_time": 1750895999999, "quote_volume": 43611.6059, "trades": 427, "taker_buy_base": 44767.3, "taker_buy_quote": 27919.2235 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.621, "high": 0.632, "low": 0.619, "close": 0.623, "volume": 78303.5, "close_time": 1750910399999, "quote_volume": 49040.5186, "trades": 567, "taker_buy_base": 38187.7, "taker_buy_quote": 23919.9865 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.625, "high": 0.631, "low": 0.621, "close": 0.627, "volume": 115847.7, "close_time": 1750924799999, "quote_volume": 72626.6066, "trades": 543, "taker_buy_base": 83568.7, "taker_buy_quote": 52448.7323 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.628, "high": 0.643, "low": 0.626, "close": 0.637, "volume": 350572.1, "close_time": 1750939199999, "quote_volume": 221902.2844, "trades": 1324, "taker_buy_base": 202127.6, "taker_buy_quote": 128144.2956 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.636, "high": 0.653, "low": 0.613, "close": 0.619, "volume": 1162468.4, "close_time": 1750953599999, "quote_volume": 734250.6994, "trades": 4203, "taker_buy_base": 506169.0, "taker_buy_quote": 321550.6368 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.619, "high": 0.631, "low": 0.615, "close": 0.628, "volume": 227377.7, "close_time": 1750967999999, "quote_volume": 141333.4223, "trades": 1018, "taker_buy_base": 127749.8, "taker_buy_quote": 79513.8 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.627, "high": 0.645, "low": 0.618, "close": 0.622, "volume": 644558.0, "close_time": 1750982399999, "quote_volume": 406699.952, "trades": 2247, "taker_buy_base": 316106.7, "taker_buy_quote": 200205.9939 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.621, "high": 0.629, "low": 0.615, "close": 0.622, "volume": 119536.2, "close_time": 1750996799999, "quote_volume": 74429.8613, "trades": 863, "taker_buy_base": 58980.6, "taker_buy_quote": 36741.6813 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.624, "high": 0.629, "low": 0.621, "close": 0.624, "volume": 74422.6, "close_time": 1751011199999, "quote_volume": 46486.2312, "trades": 685, "taker_buy_base": 42734.3, "taker_buy_quote": 26709.2319 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.625, "high": 0.626, "low": 0.621, "close": 0.624, "volume": 102179.9, "close_time": 1751025599999, "quote_volume": 63670.5612, "trades": 521, "taker_buy_base": 42347.1, "taker_buy_quote": 26405.4037 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.624, "high": 0.626, "low": 0.616, "close": 0.625, "volume": 116670.8, "close_time": 1751039999999, "quote_volume": 72475.1519, "trades": 654, "taker_buy_base": 49288.1, "taker_buy_quote": 30643.8654 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.625, "high": 0.625, "low": 0.61, "close": 0.613, "volume": 142295.2, "close_time": 1751054399999, "quote_volume": 87851.3033, "trades": 781, "taker_buy_base": 48073.5, "taker_buy_quote": 29717.7097 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.612, "high": 0.622, "low": 0.612, "close": 0.62, "volume": 41914.8, "close_time": 1751068799999, "quote_volume": 25922.1091, "trades": 373, "taker_buy_base": 20053.8, "taker_buy_quote": 12394.3304 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.62, "high": 0.621, "low": 0.618, "close": 0.62, "volume": 25433.6, "close_time": 1751083199999, "quote_volume": 15751.8124, "trades": 263, "taker_buy_base": 15939.1, "taker_buy_quote": 9873.2802 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.62, "high": 0.621, "low": 0.617, "close": 0.62, "volume": 85764.9, "close_time": 1751097599999, "quote_volume": 53127.1002, "trades": 643, "taker_buy_base": 46741.8, "taker_buy_quote": 28951.4062 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.62, "high": 0.622, "low": 0.617, "close": 0.62, "volume": 43940.6, "close_time": 1751111999999, "quote_volume": 27192.1201, "trades": 272, "taker_buy_base": 14178.2, "taker_buy_quote": 8787.4431 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.621, "high": 0.622, "low": 0.617, "close": 0.62, "volume": 37652.0, "close_time": 1751126399999, "quote_volume": 23308.4243, "trades": 330, "taker_buy_base": 21510.4, "taker_buy_quote": 13326.6657 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.621, "high": 0.63, "low": 0.619, "close": 0.627, "volume": 247600.0, "close_time": 1751140799999, "quote_volume": 155024.0162, "trades": 690, "taker_buy_base": 138407.0, "taker_buy_quote": 86617.057 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.627, "high": 0.63, "low": 0.624, "close": 0.627, "volume": 49524.8, "close_time": 1751155199999, "quote_volume": 31069.6296, "trades": 323, "taker_buy_base": 23294.0, "taker_buy_quote": 14619.2026 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.627, "high": 0.631, "low": 0.624, "close": 0.629, "volume": 45577.0, "close_time": 1751169599999, "quote_volume": 28630.9518, "trades": 218, "taker_buy_base": 28931.3, "taker_buy_quote": 18170.5309 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.628, "high": 0.631, "low": 0.626, "close": 0.63, "volume": 42709.8, "close_time": 1751183999999, "quote_volume": 26804.3617, "trades": 276, "taker_buy_base": 16699.0, "taker_buy_quote": 10498.0331 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.63, "high": 0.636, "low": 0.63, "close": 0.634, "volume": 100407.7, "close_time": 1751198399999, "quote_volume": 63629.9624, "trades": 523, "taker_buy_base": 63038.5, "taker_buy_quote": 39956.5034 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.634, "high": 0.635, "low": 0.629, "close": 0.629, "volume": 68592.9, "close_time": 1751212799999, "quote_volume": 43354.6, "trades": 407, "taker_buy_base": 34873.4, "taker_buy_quote": 22058.3449 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.63, "high": 0.63, "low": 0.619, "close": 0.628, "volume": 155060.2, "close_time": 1751227199999, "quote_volume": 96806.0638, "trades": 572, "taker_buy_base": 50079.9, "taker_buy_quote": 31284.9012 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.627, "high": 0.639, "low": 0.621, "close": 0.639, "volume": 126825.4, "close_time": 1751241599999, "quote_volume": 79802.4066, "trades": 602, "taker_buy_base": 58417.5, "taker_buy_quote": 36952.9927 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.638, "high": 0.639, "low": 0.631, "close": 0.632, "volume": 44695.8, "close_time": 1751255999999, "quote_volume": 28368.7525, "trades": 394, "taker_buy_base": 19431.7, "taker_buy_quote": 12339.6511 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.631, "high": 0.633, "low": 0.627, "close": 0.632, "volume": 80370.4, "close_time": 1751270399999, "quote_volume": 50662.9881, "trades": 417, "taker_buy_base": 29231.3, "taker_buy_quote": 18419.725 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.632, "high": 0.632, "low": 0.625, "close": 0.63, "volume": 79453.6, "close_time": 1751284799999, "quote_volume": 49971.3108, "trades": 534, "taker_buy_base": 40958.1, "taker_buy_quote": 25781.5369 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.629, "high": 0.632, "low": 0.622, "close": 0.628, "volume": 60763.3, "close_time": 1751299199999, "quote_volume": 38072.6887, "trades": 506, "taker_buy_base": 36800.1, "taker_buy_quote": 23082.3497 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.628, "high": 0.634, "low": 0.626, "close": 0.631, "volume": 117261.4, "close_time": 1751313599999, "quote_volume": 73947.2954, "trades": 557, "taker_buy_base": 60926.7, "taker_buy_quote": 38439.2745 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.632, "high": 0.634, "low": 0.629, "close": 0.63, "volume": 77747.4, "close_time": 1751327999999, "quote_volume": 49117.8143, "trades": 440, "taker_buy_base": 42055.5, "taker_buy_quote": 26581.4441 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.631, "high": 0.632, "low": 0.622, "close": 0.624, "volume": 63318.7, "close_time": 1751342399999, "quote_volume": 39665.7019, "trades": 489, "taker_buy_base": 27701.5, "taker_buy_quote": 17353.1173 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.623, "high": 0.623, "low": 0.604, "close": 0.61, "volume": 175666.1, "close_time": 1751356799999, "quote_volume": 107439.6685, "trades": 809, "taker_buy_base": 71158.9, "taker_buy_quote": 43436.1072 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.609, "high": 0.632, "low": 0.607, "close": 0.613, "volume": 852498.9, "close_time": 1751371199999, "quote_volume": 530235.9605, "trades": 2884, "taker_buy_base": 476646.4, "taker_buy_quote": 296671.5332 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.613, "high": 0.617, "low": 0.607, "close": 0.61, "volume": 215464.5, "close_time": 1751385599999, "quote_volume": 131732.7408, "trades": 885, "taker_buy_base": 83962.0, "taker_buy_quote": 51390.6585 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.61, "high": 0.615, "low": 0.603, "close": 0.604, "volume": 214874.3, "close_time": 1751399999999, "quote_volume": 130834.5159, "trades": 857, "taker_buy_base": 92989.4, "taker_buy_quote": 56727.4489 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.604, "high": 0.609, "low": 0.6, "close": 0.606, "volume": 112558.5, "close_time": 1751414399999, "quote_volume": 68106.5176, "trades": 532, "taker_buy_base": 57079.6, "taker_buy_quote": 34578.5664 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.607, "high": 0.611, "low": 0.605, "close": 0.609, "volume": 40381.2, "close_time": 1751428799999, "quote_volume": 24568.3564, "trades": 376, "taker_buy_base": 18072.7, "taker_buy_quote": 10998.7052 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.609, "high": 0.617, "low": 0.608, "close": 0.617, "volume": 123494.2, "close_time": 1751443199999, "quote_volume": 75641.8696, "trades": 770, "taker_buy_base": 63705.5, "taker_buy_quote": 39074.4981 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.617, "high": 0.624, "low": 0.614, "close": 0.616, "volume": 91066.6, "close_time": 1751457599999, "quote_volume": 56306.244, "trades": 765, "taker_buy_base": 54038.5, "taker_buy_quote": 33452.0755 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.616, "high": 0.628, "low": 0.615, "close": 0.622, "volume": 295266.5, "close_time": 1751471999999, "quote_volume": 183687.2625, "trades": 974, "taker_buy_base": 146779.8, "taker_buy_quote": 91327.4964 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.622, "high": 0.633, "low": 0.622, "close": 0.629, "volume": 513933.1, "close_time": 1751486399999, "quote_volume": 323010.3377, "trades": 1492, "taker_buy_base": 243665.2, "taker_buy_quote": 153279.3366 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.629, "high": 0.633, "low": 0.627, "close": 0.628, "volume": 75951.3, "close_time": 1751500799999, "quote_volume": 47908.6807, "trades": 441, "taker_buy_base": 40586.1, "taker_buy_quote": 25610.0249 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.629, "high": 0.633, "low": 0.629, "close": 0.631, "volume": 43782.4, "close_time": 1751515199999, "quote_volume": 27606.1262, "trades": 333, "taker_buy_base": 25951.4, "taker_buy_quote": 16362.8726 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.631, "high": 0.64, "low": 0.63, "close": 0.638, "volume": 72290.2, "close_time": 1751529599999, "quote_volume": 46030.0569, "trades": 518, "taker_buy_base": 47577.7, "taker_buy_quote": 30286.8777 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.638, "high": 0.64, "low": 0.632, "close": 0.635, "volume": 142170.4, "close_time": 1751543999999, "quote_volume": 90299.7963, "trades": 631, "taker_buy_base": 55737.7, "taker_buy_quote": 35435.1939 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.634, "high": 0.638, "low": 0.629, "close": 0.63, "volume": 131184.2, "close_time": 1751558399999, "quote_volume": 83228.6605, "trades": 632, "taker_buy_base": 60741.5, "taker_buy_quote": 38568.8725 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.63, "high": 0.635, "low": 0.628, "close": 0.633, "volume": 93081.9, "close_time": 1751572799999, "quote_volume": 58871.0618, "trades": 641, "taker_buy_base": 39221.6, "taker_buy_quote": 24820.2877 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.632, "high": 0.637, "low": 0.632, "close": 0.634, "volume": 35693.6, "close_time": 1751587199999, "quote_volume": 22662.5657, "trades": 310, "taker_buy_base": 17395.9, "taker_buy_quote": 11050.4218 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.635, "high": 0.639, "low": 0.629, "close": 0.63, "volume": 92167.3, "close_time": 1751601599999, "quote_volume": 58344.0614, "trades": 531, "taker_buy_base": 41507.2, "taker_buy_quote": 26304.1327 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.631, "high": 0.634, "low": 0.621, "close": 0.622, "volume": 105468.6, "close_time": 1751615999999, "quote_volume": 66150.0947, "trades": 782, "taker_buy_base": 31171.3, "taker_buy_quote": 19603.0252 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.622, "high": 0.626, "low": 0.619, "close": 0.622, "volume": 91357.9, "close_time": 1751630399999, "quote_volume": 56790.9562, "trades": 612, "taker_buy_base": 37774.7, "taker_buy_quote": 23494.5161 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.622, "high": 0.623, "low": 0.614, "close": 0.616, "volume": 111530.3, "close_time": 1751644799999, "quote_volume": 68984.7581, "trades": 705, "taker_buy_base": 45809.0, "taker_buy_quote": 28358.5552 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.616, "high": 0.616, "low": 0.606, "close": 0.611, "volume": 173664.4, "close_time": 1751659199999, "quote_volume": 105976.9228, "trades": 805, "taker_buy_base": 68060.1, "taker_buy_quote": 41585.3019 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.611, "high": 0.616, "low": 0.609, "close": 0.611, "volume": 27351.0, "close_time": 1751673599999, "quote_volume": 16729.4433, "trades": 299, "taker_buy_base": 12507.8, "taker_buy_quote": 7657.3531 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.612, "high": 0.619, "low": 0.61, "close": 0.619, "volume": 68258.7, "close_time": 1751687999999, "quote_volume": 42007.6117, "trades": 460, "taker_buy_base": 42035.5, "taker_buy_quote": 25876.7138 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.618, "high": 0.622, "low": 0.614, "close": 0.62, "volume": 28394.0, "close_time": 1751702399999, "quote_volume": 17549.0089, "trades": 322, "taker_buy_base": 15027.0, "taker_buy_quote": 9296.0971 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.619, "high": 0.653, "low": 0.611, "close": 0.616, "volume": 2070974.5, "close_time": 1751716799999, "quote_volume": 1308296.0682, "trades": 9373, "taker_buy_base": 1099013.1, "taker_buy_quote": 696813.8115 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.615, "high": 0.617, "low": 0.606, "close": 0.613, "volume": 289419.9, "close_time": 1751731199999, "quote_volume": 176907.4301, "trades": 1662, "taker_buy_base": 160464.8, "taker_buy_quote": 98186.7118 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.614, "high": 0.615, "low": 0.598, "close": 0.602, "volume": 176028.4, "close_time": 1751745599999, "quote_volume": 106563.2981, "trades": 902, "taker_buy_base": 61936.6, "taker_buy_quote": 37480.7852 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.602, "high": 0.608, "low": 0.601, "close": 0.607, "volume": 112904.4, "close_time": 1751759999999, "quote_volume": 68218.0574, "trades": 577, "taker_buy_base": 61565.1, "taker_buy_quote": 37254.6145 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.606, "high": 0.606, "low": 0.601, "close": 0.602, "volume": 61134.4, "close_time": 1751774399999, "quote_volume": 36890.9328, "trades": 532, "taker_buy_base": 31297.0, "taker_buy_quote": 18898.2354 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.603, "high": 0.605, "low": 0.597, "close": 0.601, "volume": 120180.7, "close_time": 1751788799999, "quote_volume": 72252.7811, "trades": 569, "taker_buy_base": 50236.7, "taker_buy_quote": 30230.9479 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.602, "high": 0.602, "low": 0.592, "close": 0.595, "volume": 141976.1, "close_time": 1751803199999, "quote_volume": 84557.3959, "trades": 713, "taker_buy_base": 59701.1, "taker_buy_quote": 35563.9568 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.594, "high": 0.608, "low": 0.594, "close": 0.606, "volume": 135094.3, "close_time": 1751817599999, "quote_volume": 81404.7388, "trades": 738, "taker_buy_base": 88950.5, "taker_buy_quote": 53625.3705 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.607, "high": 0.612, "low": 0.604, "close": 0.61, "volume": 63086.9, "close_time": 1751831999999, "quote_volume": 38396.7939, "trades": 409, "taker_buy_base": 37745.1, "taker_buy_quote": 22984.0293 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.609, "high": 0.618, "low": 0.608, "close": 0.612, "volume": 130322.0, "close_time": 1751846399999, "quote_volume": 79952.3869, "trades": 616, "taker_buy_base": 67862.3, "taker_buy_quote": 41643.0249 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.611, "high": 0.613, "low": 0.607, "close": 0.612, "volume": 40155.2, "close_time": 1751860799999, "quote_volume": 24496.8455, "trades": 345, "taker_buy_base": 22279.7, "taker_buy_quote": 13591.4843 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.611, "high": 0.617, "low": 0.607, "close": 0.616, "volume": 130532.8, "close_time": 1751875199999, "quote_volume": 80066.7142, "trades": 649, "taker_buy_base": 54974.0, "taker_buy_quote": 33716.6213 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.615, "high": 0.628, "low": 0.611, "close": 0.615, "volume": 459667.8, "close_time": 1751889599999, "quote_volume": 285012.7017, "trades": 1635, "taker_buy_base": 227172.2, "taker_buy_quote": 141031.8406 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.615, "high": 0.643, "low": 0.61, "close": 0.633, "volume": 1722944.2, "close_time": 1751903999999, "quote_volume": 1082731.4475, "trades": 5644, "taker_buy_base": 927436.3, "taker_buy_quote": 584010.1653 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.633, "high": 0.652, "low": 0.621, "close": 0.623, "volume": 1655822.7, "close_time": 1751918399999, "quote_volume": 1053595.3625, "trades": 6650, "taker_buy_base": 806641.4, "taker_buy_quote": 514503.6737 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.622, "high": 0.629, "low": 0.613, "close": 0.618, "volume": 492633.7, "close_time": 1751932799999, "quote_volume": 306197.1572, "trades": 2055, "taker_buy_base": 233425.5, "taker_buy_quote": 145277.3888 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.617, "high": 0.619, "low": 0.607, "close": 0.61, "volume": 167288.9, "close_time": 1751947199999, "quote_volume": 102400.9676, "trades": 1110, "taker_buy_base": 65281.9, "taker_buy_quote": 40001.7676 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.61, "high": 0.623, "low": 0.607, "close": 0.622, "volume": 262036.4, "close_time": 1751961599999, "quote_volume": 161110.7647, "trades": 1085, "taker_buy_base": 167056.0, "taker_buy_quote": 102866.518 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.621, "high": 0.621, "low": 0.612, "close": 0.617, "volume": 155123.1, "close_time": 1751975999999, "quote_volume": 95506.2077, "trades": 900, "taker_buy_base": 65142.4, "taker_buy_quote": 40112.41 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.617, "high": 0.624, "low": 0.612, "close": 0.615, "volume": 303030.6, "close_time": 1751990399999, "quote_volume": 187448.778, "trades": 1207, "taker_buy_base": 157128.4, "taker_buy_quote": 97343.454 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.614, "high": 0.623, "low": 0.612, "close": 0.621, "volume": 150012.2, "close_time": 1752004799999, "quote_volume": 92647.7577, "trades": 827, "taker_buy_base": 68749.6, "taker_buy_quote": 42557.4142 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.621, "high": 0.626, "low": 0.619, "close": 0.624, "volume": 55731.6, "close_time": 1752019199999, "quote_volume": 34687.6251, "trades": 407, "taker_buy_base": 30795.9, "taker_buy_quote": 19195.1488 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.624, "high": 0.626, "low": 0.621, "close": 0.623, "volume": 36287.1, "close_time": 1752033599999, "quote_volume": 22599.2181, "trades": 416, "taker_buy_base": 16092.4, "taker_buy_quote": 10025.2647 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.622, "high": 0.629, "low": 0.62, "close": 0.627, "volume": 59864.3, "close_time": 1752047999999, "quote_volume": 37420.4413, "trades": 467, "taker_buy_base": 31978.2, "taker_buy_quote": 19991.6381 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.627, "high": 0.632, "low": 0.625, "close": 0.631, "volume": 146442.3, "close_time": 1752062399999, "quote_volume": 91975.866, "trades": 812, "taker_buy_base": 84584.7, "taker_buy_quote": 53157.4829 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.631, "high": 0.633, "low": 0.622, "close": 0.625, "volume": 245154.7, "close_time": 1752076799999, "quote_volume": 153904.1826, "trades": 928, "taker_buy_base": 60360.9, "taker_buy_quote": 37926.5923 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.625, "high": 0.633, "low": 0.622, "close": 0.631, "volume": 151597.2, "close_time": 1752091199999, "quote_volume": 95207.4517, "trades": 992, "taker_buy_base": 73955.8, "taker_buy_quote": 46464.3655 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.631, "high": 0.632, "low": 0.624, "close": 0.628, "volume": 245030.9, "close_time": 1752105599999, "quote_volume": 153637.1417, "trades": 904, "taker_buy_base": 94588.3, "taker_buy_quote": 59417.0146 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.627, "high": 0.632, "low": 0.624, "close": 0.631, "volume": 96798.3, "close_time": 1752119999999, "quote_volume": 60818.8196, "trades": 528, "taker_buy_base": 65550.8, "taker_buy_quote": 41216.786 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.631, "high": 0.634, "low": 0.628, "close": 0.631, "volume": 172092.7, "close_time": 1752134399999, "quote_volume": 108571.8804, "trades": 728, "taker_buy_base": 98543.4, "taker_buy_quote": 62203.68 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.632, "high": 0.636, "low": 0.63, "close": 0.634, "volume": 181511.3, "close_time": 1752148799999, "quote_volume": 114825.7324, "trades": 1061, "taker_buy_base": 85023.7, "taker_buy_quote": 53828.7715 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.633, "high": 0.634, "low": 0.627, "close": 0.627, "volume": 101922.2, "close_time": 1752163199999, "quote_volume": 64320.3863, "trades": 800, "taker_buy_base": 39823.2, "taker_buy_quote": 25154.7031 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.628, "high": 0.643, "low": 0.627, "close": 0.637, "volume": 302058.9, "close_time": 1752177599999, "quote_volume": 192328.4565, "trades": 1154, "taker_buy_base": 158225.4, "taker_buy_quote": 100836.0995 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.637, "high": 0.654, "low": 0.635, "close": 0.653, "volume": 462330.0, "close_time": 1752191999999, "quote_volume": 297823.6784, "trades": 1744, "taker_buy_base": 250697.8, "taker_buy_quote": 161514.9829 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.653, "high": 0.668, "low": 0.646, "close": 0.667, "volume": 219990.7, "close_time": 1752206399999, "quote_volume": 144226.5888, "trades": 1436, "taker_buy_base": 141937.0, "taker_buy_quote": 93098.384 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.666, "high": 0.682, "low": 0.663, "close": 0.663, "volume": 589768.6, "close_time": 1752220799999, "quote_volume": 396698.3962, "trades": 2699, "taker_buy_base": 311272.8, "taker_buy_quote": 209387.2302 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.663, "high": 0.678, "low": 0.661, "close": 0.669, "volume": 233511.0, "close_time": 1752235199999, "quote_volume": 156656.5072, "trades": 1438, "taker_buy_base": 99488.7, "taker_buy_quote": 66691.6824 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.67, "high": 0.677, "low": 0.664, "close": 0.664, "volume": 420154.6, "close_time": 1752249599999, "quote_volume": 281945.6309, "trades": 1919, "taker_buy_base": 196011.2, "taker_buy_quote": 131623.3533 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.665, "high": 0.675, "low": 0.663, "close": 0.674, "volume": 183290.6, "close_time": 1752263999999, "quote_volume": 122942.1168, "trades": 1372, "taker_buy_base": 101147.0, "taker_buy_quote": 67882.6029 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.674, "high": 0.683, "low": 0.654, "close": 0.664, "volume": 374386.6, "close_time": 1752278399999, "quote_volume": 250961.2648, "trades": 1785, "taker_buy_base": 175080.1, "taker_buy_quote": 117583.6188 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.664, "high": 0.668, "low": 0.648, "close": 0.666, "volume": 132503.9, "close_time": 1752292799999, "quote_volume": 87086.1322, "trades": 1078, "taker_buy_base": 47173.5, "taker_buy_quote": 31100.8085 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.666, "high": 0.682, "low": 0.659, "close": 0.68, "volume": 245734.8, "close_time": 1752307199999, "quote_volume": 165795.3297, "trades": 1589, "taker_buy_base": 150384.7, "taker_buy_quote": 101556.6282 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.68, "high": 0.684, "low": 0.672, "close": 0.676, "volume": 160075.1, "close_time": 1752321599999, "quote_volume": 108415.0091, "trades": 1201, "taker_buy_base": 74790.7, "taker_buy_quote": 50736.6554 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.676, "high": 0.7, "low": 0.656, "close": 0.661, "volume": 837662.1, "close_time": 1752335999999, "quote_volume": 568886.0465, "trades": 3970, "taker_buy_base": 409552.3, "taker_buy_quote": 279175.6319 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.661, "high": 0.681, "low": 0.658, "close": 0.675, "volume": 425846.3, "close_time": 1752350399999, "quote_volume": 285481.8404, "trades": 2074, "taker_buy_base": 219705.4, "taker_buy_quote": 147380.4145 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.675, "high": 0.7, "low": 0.672, "close": 0.683, "volume": 1449833.6, "close_time": 1752364799999, "quote_volume": 1000057.2152, "trades": 8258, "taker_buy_base": 831754.1, "taker_buy_quote": 575110.9563 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.683, "high": 0.688, "low": 0.679, "close": 0.684, "volume": 182697.8, "close_time": 1752379199999, "quote_volume": 124772.2748, "trades": 1450, "taker_buy_base": 89058.6, "taker_buy_quote": 60855.4723 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.684, "high": 0.685, "low": 0.672, "close": 0.675, "volume": 279430.7, "close_time": 1752393599999, "quote_volume": 189150.4838, "trades": 1615, "taker_buy_base": 91481.6, "taker_buy_quote": 61946.3206 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.676, "high": 0.683, "low": 0.666, "close": 0.672, "volume": 471200.5, "close_time": 1752407999999, "quote_volume": 317307.787, "trades": 1919, "taker_buy_base": 257462.8, "taker_buy_quote": 173753.0721 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.672, "high": 0.68, "low": 0.669, "close": 0.67, "volume": 392380.4, "close_time": 1752422399999, "quote_volume": 264690.1328, "trades": 2053, "taker_buy_base": 177227.3, "taker_buy_quote": 119677.3621 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.669, "high": 0.674, "low": 0.656, "close": 0.669, "volume": 580531.7, "close_time": 1752436799999, "quote_volume": 385794.0482, "trades": 2462, "taker_buy_base": 353564.8, "taker_buy_quote": 234810.4688 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.669, "high": 0.674, "low": 0.665, "close": 0.674, "volume": 151171.4, "close_time": 1752451199999, "quote_volume": 101145.5067, "trades": 1067, "taker_buy_base": 78913.3, "taker_buy_quote": 52826.2403 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.673, "high": 0.682, "low": 0.671, "close": 0.679, "volume": 115524.2, "close_time": 1752465599999, "quote_volume": 78140.7293, "trades": 799, "taker_buy_base": 57545.3, "taker_buy_quote": 38958.7342 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.679, "high": 0.686, "low": 0.674, "close": 0.682, "volume": 271138.7, "close_time": 1752479999999, "quote_volume": 184504.8413, "trades": 1348, "taker_buy_base": 147614.5, "taker_buy_quote": 100492.65 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.682, "high": 0.682, "low": 0.668, "close": 0.671, "volume": 244280.1, "close_time": 1752494399999, "quote_volume": 164239.3726, "trades": 1378, "taker_buy_base": 127285.9, "taker_buy_quote": 85533.0518 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.671, "high": 0.672, "low": 0.656, "close": 0.66, "volume": 363940.2, "close_time": 1752508799999, "quote_volume": 242189.5132, "trades": 1586, "taker_buy_base": 170139.3, "taker_buy_quote": 113213.2694 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.659, "high": 0.663, "low": 0.656, "close": 0.658, "volume": 192722.1, "close_time": 1752523199999, "quote_volume": 126979.7738, "trades": 995, "taker_buy_base": 95235.9, "taker_buy_quote": 62800.1133 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.658, "high": 0.66, "low": 0.652, "close": 0.659, "volume": 141224.5, "close_time": 1752537599999, "quote_volume": 92693.9958, "trades": 1080, "taker_buy_base": 79594.0, "taker_buy_quote": 52276.3409 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.658, "high": 0.665, "low": 0.635, "close": 0.639, "volume": 324264.1, "close_time": 1752551999999, "quote_volume": 210073.5683, "trades": 1400, "taker_buy_base": 147463.0, "taker_buy_quote": 95908.5504 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.639, "high": 0.646, "low": 0.636, "close": 0.642, "volume": 115740.8, "close_time": 1752566399999, "quote_volume": 74392.9267, "trades": 976, "taker_buy_base": 86285.4, "taker_buy_quote": 55471.092 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.642, "high": 0.645, "low": 0.639, "close": 0.644, "volume": 102885.8, "close_time": 1752580799999, "quote_volume": 66041.1521, "trades": 1056, "taker_buy_base": 59679.9, "taker_buy_quote": 38324.835 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.644, "high": 0.649, "low": 0.636, "close": 0.644, "volume": 314244.5, "close_time": 1752595199999, "quote_volume": 201847.299, "trades": 1633, "taker_buy_base": 210098.8, "taker_buy_quote": 135003.1339 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.645, "high": 0.655, "low": 0.639, "close": 0.642, "volume": 352624.9, "close_time": 1752609599999, "quote_volume": 228425.0252, "trades": 1606, "taker_buy_base": 194365.4, "taker_buy_quote": 125967.6644 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.642, "high": 0.657, "low": 0.64, "close": 0.652, "volume": 153963.4, "close_time": 1752623999999, "quote_volume": 100117.8521, "trades": 940, "taker_buy_base": 100141.3, "taker_buy_quote": 65057.9481 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.653, "high": 0.659, "low": 0.649, "close": 0.652, "volume": 248989.3, "close_time": 1752638399999, "quote_volume": 162827.712, "trades": 1064, "taker_buy_base": 150880.1, "taker_buy_quote": 98808.3672 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.652, "high": 0.675, "low": 0.65, "close": 0.669, "volume": 1005487.7, "close_time": 1752652799999, "quote_volume": 666948.5244, "trades": 2991, "taker_buy_base": 710873.8, "taker_buy_quote": 471707.0491 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.669, "high": 0.672, "low": 0.665, "close": 0.666, "volume": 365504.4, "close_time": 1752667199999, "quote_volume": 244281.9999, "trades": 1960, "taker_buy_base": 174268.4, "taker_buy_quote": 116485.22 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.666, "high": 0.675, "low": 0.665, "close": 0.668, "volume": 433910.9, "close_time": 1752681599999, "quote_volume": 291006.4125, "trades": 2628, "taker_buy_base": 231022.8, "taker_buy_quote": 155101.2708 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.668, "high": 0.674, "low": 0.664, "close": 0.67, "volume": 662913.3, "close_time": 1752695999999, "quote_volume": 443221.6939, "trades": 1988, "taker_buy_base": 299949.1, "taker_buy_quote": 200604.725 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.669, "high": 0.673, "low": 0.66, "close": 0.665, "volume": 398083.5, "close_time": 1752710399999, "quote_volume": 265552.8585, "trades": 1560, "taker_buy_base": 210292.6, "taker_buy_quote": 140411.1254 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.666, "high": 0.67, "low": 0.659, "close": 0.663, "volume": 263956.1, "close_time": 1752724799999, "quote_volume": 175230.0317, "trades": 1221, "taker_buy_base": 123421.6, "taker_buy_quote": 82047.3487 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.662, "high": 0.672, "low": 0.657, "close": 0.667, "volume": 290035.5, "close_time": 1752739199999, "quote_volume": 192770.7305, "trades": 1354, "taker_buy_base": 158416.9, "taker_buy_quote": 105402.4856 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.667, "high": 0.681, "low": 0.664, "close": 0.673, "volume": 1008570.0, "close_time": 1752753599999, "quote_volume": 679905.6898, "trades": 2817, "taker_buy_base": 619219.8, "taker_buy_quote": 417911.3442 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.674, "high": 0.678, "low": 0.659, "close": 0.664, "volume": 531040.5, "close_time": 1752767999999, "quote_volume": 355452.5978, "trades": 1555, "taker_buy_base": 246653.9, "taker_buy_quote": 165341.2842 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.665, "high": 0.694, "low": 0.657, "close": 0.663, "volume": 1463938.8, "close_time": 1752782399999, "quote_volume": 987788.7246, "trades": 4471, "taker_buy_base": 735848.0, "taker_buy_quote": 497359.8791 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.664, "high": 0.672, "low": 0.653, "close": 0.669, "volume": 389129.6, "close_time": 1752796799999, "quote_volume": 258446.5489, "trades": 1356, "taker_buy_base": 159583.3, "taker_buy_quote": 105936.9072 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.668, "high": 0.683, "low": 0.664, "close": 0.679, "volume": 300746.6, "close_time": 1752811199999, "quote_volume": 203144.7507, "trades": 1118, "taker_buy_base": 199882.4, "taker_buy_quote": 135101.1746 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.679, "high": 0.689, "low": 0.675, "close": 0.677, "volume": 597548.5, "close_time": 1752825599999, "quote_volume": 407661.0674, "trades": 2245, "taker_buy_base": 371364.7, "taker_buy_quote": 253551.2353 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.677, "high": 0.679, "low": 0.67, "close": 0.673, "volume": 439160.0, "close_time": 1752839999999, "quote_volume": 295791.7025, "trades": 1616, "taker_buy_base": 215176.4, "taker_buy_quote": 144980.7319 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.673, "high": 0.679, "low": 0.658, "close": 0.662, "volume": 579326.5, "close_time": 1752854399999, "quote_volume": 387671.5538, "trades": 1719, "taker_buy_base": 273284.1, "taker_buy_quote": 182919.8158 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.662, "high": 0.671, "low": 0.66, "close": 0.666, "volume": 265307.4, "close_time": 1752868799999, "quote_volume": 176469.8113, "trades": 967, "taker_buy_base": 154704.3, "taker_buy_quote": 102926.5574 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.666, "high": 0.669, "low": 0.655, "close": 0.662, "volume": 241348.9, "close_time": 1752883199999, "quote_volume": 159809.0179, "trades": 985, "taker_buy_base": 102449.2, "taker_buy_quote": 67932.4293 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.663, "high": 0.665, "low": 0.653, "close": 0.664, "volume": 137604.5, "close_time": 1752897599999, "quote_volume": 90505.4177, "trades": 567, "taker_buy_base": 63127.1, "taker_buy_quote": 41555.8448 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.665, "high": 0.671, "low": 0.659, "close": 0.662, "volume": 141205.8, "close_time": 1752911999999, "quote_volume": 93764.0929, "trades": 692, "taker_buy_base": 74964.9, "taker_buy_quote": 49832.4956 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.662, "high": 0.664, "low": 0.656, "close": 0.658, "volume": 215453.8, "close_time": 1752926399999, "quote_volume": 142273.0312, "trades": 843, "taker_buy_base": 92416.0, "taker_buy_quote": 61089.723 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.657, "high": 0.675, "low": 0.653, "close": 0.671, "volume": 374655.3, "close_time": 1752940799999, "quote_volume": 248701.9271, "trades": 1317, "taker_buy_base": 219419.3, "taker_buy_quote": 145815.7823 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.671, "high": 0.69, "low": 0.657, "close": 0.664, "volume": 1191024.3, "close_time": 1752955199999, "quote_volume": 802803.27, "trades": 3698, "taker_buy_base": 549805.3, "taker_buy_quote": 372139.8821 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.664, "high": 0.67, "low": 0.657, "close": 0.666, "volume": 311128.1, "close_time": 1752969599999, "quote_volume": 206715.0295, "trades": 1044, "taker_buy_base": 135428.5, "taker_buy_quote": 90080.2068 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.665, "high": 0.673, "low": 0.665, "close": 0.671, "volume": 52668.5, "close_time": 1752983999999, "quote_volume": 35212.5372, "trades": 477, "taker_buy_base": 33054.8, "taker_buy_quote": 22120.3941 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.671, "high": 0.674, "low": 0.668, "close": 0.668, "volume": 147433.7, "close_time": 1752998399999, "quote_volume": 98996.7261, "trades": 755, "taker_buy_base": 96713.4, "taker_buy_quote": 64952.9339 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.669, "high": 0.684, "low": 0.668, "close": 0.678, "volume": 393228.8, "close_time": 1753012799999, "quote_volume": 265369.2718, "trades": 1219, "taker_buy_base": 229789.1, "taker_buy_quote": 155048.3098 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.679, "high": 0.691, "low": 0.676, "close": 0.684, "volume": 606274.3, "close_time": 1753027199999, "quote_volume": 414176.2662, "trades": 1922, "taker_buy_base": 320221.0, "taker_buy_quote": 219044.7923 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.684, "high": 0.691, "low": 0.679, "close": 0.683, "volume": 834922.9, "close_time": 1753041599999, "quote_volume": 571630.5003, "trades": 2248, "taker_buy_base": 428510.6, "taker_buy_quote": 293532.4607 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.684, "high": 0.704, "low": 0.678, "close": 0.695, "volume": 836516.1, "close_time": 1753055999999, "quote_volume": 578180.5959, "trades": 2326, "taker_buy_base": 495537.3, "taker_buy_quote": 343146.2418 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.694, "high": 0.702, "low": 0.676, "close": 0.702, "volume": 347551.4, "close_time": 1753070399999, "quote_volume": 239592.8689, "trades": 1256, "taker_buy_base": 163940.3, "taker_buy_quote": 113279.7354 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.701, "high": 0.713, "low": 0.698, "close": 0.7, "volume": 484903.7, "close_time": 1753084799999, "quote_volume": 341184.2327, "trades": 1594, "taker_buy_base": 244421.7, "taker_buy_quote": 172139.7785 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.7, "high": 0.703, "low": 0.685, "close": 0.692, "volume": 408643.4, "close_time": 1753099199999, "quote_volume": 282492.6687, "trades": 1423, "taker_buy_base": 192807.0, "taker_buy_quote": 133435.8867 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.691, "high": 0.727, "low": 0.687, "close": 0.718, "volume": 1376231.9, "close_time": 1753113599999, "quote_volume": 978337.8035, "trades": 3717, "taker_buy_base": 710683.1, "taker_buy_quote": 505491.8373 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.719, "high": 0.797, "low": 0.718, "close": 0.771, "volume": 10613621.8, "close_time": 1753127999999, "quote_volume": 8097230.5121, "trades": 35394, "taker_buy_base": 5685247.3, "taker_buy_quote": 4341003.69 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.771, "high": 0.771, "low": 0.727, "close": 0.731, "volume": 1915910.1, "close_time": 1753142399999, "quote_volume": 1437396.6308, "trades": 7940, "taker_buy_base": 875672.8, "taker_buy_quote": 657767.9937 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.731, "high": 0.74, "low": 0.7, "close": 0.705, "volume": 997181.5, "close_time": 1753156799999, "quote_volume": 719449.6682, "trades": 4172, "taker_buy_base": 365120.5, "taker_buy_quote": 263980.343 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.704, "high": 0.712, "low": 0.685, "close": 0.697, "volume": 920483.8, "close_time": 1753171199999, "quote_volume": 643763.3341, "trades": 3499, "taker_buy_base": 428364.6, "taker_buy_quote": 299883.7903 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.697, "high": 0.726, "low": 0.679, "close": 0.725, "volume": 910319.6, "close_time": 1753185599999, "quote_volume": 638817.8417, "trades": 3059, "taker_buy_base": 464943.1, "taker_buy_quote": 327563.5893 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.723, "high": 0.725, "low": 0.686, "close": 0.696, "volume": 665053.5, "close_time": 1753199999999, "quote_volume": 469443.1087, "trades": 2794, "taker_buy_base": 244895.5, "taker_buy_quote": 173143.0059 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.696, "high": 0.703, "low": 0.691, "close": 0.694, "volume": 486774.8, "close_time": 1753214399999, "quote_volume": 339680.6746, "trades": 1815, "taker_buy_base": 254459.3, "taker_buy_quote": 177646.1315 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.695, "high": 0.715, "low": 0.695, "close": 0.701, "volume": 476049.8, "close_time": 1753228799999, "quote_volume": 334979.6951, "trades": 1648, "taker_buy_base": 235839.1, "taker_buy_quote": 166137.6021 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.701, "high": 0.706, "low": 0.693, "close": 0.703, "volume": 143608.3, "close_time": 1753243199999, "quote_volume": 100490.3724, "trades": 864, "taker_buy_base": 79205.9, "taker_buy_quote": 55466.3706 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.703, "high": 0.711, "low": 0.699, "close": 0.704, "volume": 301825.5, "close_time": 1753257599999, "quote_volume": 212794.0715, "trades": 1268, "taker_buy_base": 144083.7, "taker_buy_quote": 101669.7328 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.704, "high": 0.708, "low": 0.693, "close": 0.698, "volume": 245660.0, "close_time": 1753271999999, "quote_volume": 172051.3107, "trades": 1116, "taker_buy_base": 96400.0, "taker_buy_quote": 67546.9858 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.698, "high": 0.707, "low": 0.683, "close": 0.7, "volume": 682330.5, "close_time": 1753286399999, "quote_volume": 472288.2739, "trades": 2490, "taker_buy_base": 291310.7, "taker_buy_quote": 201722.1856 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.7, "high": 0.7, "low": 0.678, "close": 0.685, "volume": 324361.6, "close_time": 1753300799999, "quote_volume": 223145.6878, "trades": 1999, "taker_buy_base": 116961.1, "taker_buy_quote": 80359.209 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.685, "high": 0.687, "low": 0.658, "close": 0.671, "volume": 397059.1, "close_time": 1753315199999, "quote_volume": 265461.0605, "trades": 1870, "taker_buy_base": 171699.9, "taker_buy_quote": 114754.7892 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.671, "high": 0.683, "low": 0.668, "close": 0.676, "volume": 263844.3, "close_time": 1753329599999, "quote_volume": 178645.326, "trades": 924, "taker_buy_base": 115601.0, "taker_buy_quote": 78322.1903 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.676, "high": 0.677, "low": 0.641, "close": 0.654, "volume": 489601.9, "close_time": 1753343999999, "quote_volume": 320117.4753, "trades": 2156, "taker_buy_base": 176060.2, "taker_buy_quote": 115084.3628 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.654, "high": 0.662, "low": 0.651, "close": 0.661, "volume": 264634.7, "close_time": 1753358399999, "quote_volume": 173758.5023, "trades": 1361, "taker_buy_base": 113556.1, "taker_buy_quote": 74609.6405 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.66, "high": 0.672, "low": 0.655, "close": 0.665, "volume": 206568.0, "close_time": 1753372799999, "quote_volume": 136845.8567, "trades": 1327, "taker_buy_base": 108226.4, "taker_buy_quote": 71750.7332 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.665, "high": 0.672, "low": 0.66, "close": 0.666, "volume": 151649.3, "close_time": 1753387199999, "quote_volume": 101063.2936, "trades": 975, "taker_buy_base": 66176.3, "taker_buy_quote": 44111.1216 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.665, "high": 0.671, "low": 0.659, "close": 0.665, "volume": 290317.4, "close_time": 1753401599999, "quote_volume": 193061.8331, "trades": 1376, "taker_buy_base": 168432.3, "taker_buy_quote": 111996.8421 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.664, "high": 0.665, "low": 0.65, "close": 0.652, "volume": 149789.7, "close_time": 1753415999999, "quote_volume": 98602.8286, "trades": 1114, "taker_buy_base": 44204.3, "taker_buy_quote": 29083.8052 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.652, "high": 0.658, "low": 0.645, "close": 0.651, "volume": 238362.0, "close_time": 1753430399999, "quote_volume": 155165.9593, "trades": 1144, "taker_buy_base": 94471.6, "taker_buy_quote": 61547.8699 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.651, "high": 0.668, "low": 0.651, "close": 0.664, "volume": 231319.9, "close_time": 1753444799999, "quote_volume": 152869.1522, "trades": 1175, "taker_buy_base": 133456.4, "taker_buy_quote": 88306.3823 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.664, "high": 0.67, "low": 0.65, "close": 0.653, "volume": 170151.6, "close_time": 1753459199999, "quote_volume": 112034.4732, "trades": 968, "taker_buy_base": 79151.7, "taker_buy_quote": 52099.9717 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.653, "high": 0.667, "low": 0.652, "close": 0.661, "volume": 155497.3, "close_time": 1753473599999, "quote_volume": 102690.5046, "trades": 835, "taker_buy_base": 87318.2, "taker_buy_quote": 57654.6561 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.661, "high": 0.671, "low": 0.661, "close": 0.668, "volume": 164020.8, "close_time": 1753487999999, "quote_volume": 109437.4182, "trades": 860, "taker_buy_base": 78058.8, "taker_buy_quote": 52084.9791 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.668, "high": 0.675, "low": 0.665, "close": 0.672, "volume": 90976.0, "close_time": 1753502399999, "quote_volume": 60886.8554, "trades": 700, "taker_buy_base": 62291.6, "taker_buy_quote": 41713.9627 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.672, "high": 0.675, "low": 0.668, "close": 0.67, "volume": 43391.5, "close_time": 1753516799999, "quote_volume": 29120.7235, "trades": 516, "taker_buy_base": 24989.1, "taker_buy_quote": 16779.6762 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.67, "high": 0.675, "low": 0.667, "close": 0.671, "volume": 119898.7, "close_time": 1753531199999, "quote_volume": 80533.5695, "trades": 894, "taker_buy_base": 75107.5, "taker_buy_quote": 50489.3784 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.672, "high": 0.677, "low": 0.669, "close": 0.671, "volume": 100646.8, "close_time": 1753545599999, "quote_volume": 67722.9488, "trades": 746, "taker_buy_base": 58145.1, "taker_buy_quote": 39122.8172 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.671, "high": 0.679, "low": 0.668, "close": 0.677, "volume": 93288.1, "close_time": 1753559999999, "quote_volume": 62761.7288, "trades": 706, "taker_buy_base": 57228.1, "taker_buy_quote": 38538.043 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.676, "high": 0.677, "low": 0.67, "close": 0.671, "volume": 63212.2, "close_time": 1753574399999, "quote_volume": 42547.7645, "trades": 620, "taker_buy_base": 28312.6, "taker_buy_quote": 19079.2122 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.671, "high": 0.676, "low": 0.67, "close": 0.674, "volume": 71203.6, "close_time": 1753588799999, "quote_volume": 47930.213, "trades": 528, "taker_buy_base": 34513.7, "taker_buy_quote": 23229.5979 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.673, "high": 0.678, "low": 0.673, "close": 0.675, "volume": 41727.1, "close_time": 1753603199999, "quote_volume": 28184.6532, "trades": 546, "taker_buy_base": 18991.5, "taker_buy_quote": 12840.0991 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.675, "high": 0.679, "low": 0.672, "close": 0.678, "volume": 182209.6, "close_time": 1753617599999, "quote_volume": 123082.6897, "trades": 938, "taker_buy_base": 93599.8, "taker_buy_quote": 63264.3206 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.678, "high": 0.692, "low": 0.676, "close": 0.682, "volume": 529332.7, "close_time": 1753631999999, "quote_volume": 362151.3528, "trades": 1739, "taker_buy_base": 246833.7, "taker_buy_quote": 168925.8195 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.681, "high": 0.688, "low": 0.681, "close": 0.685, "volume": 189999.8, "close_time": 1753646399999, "quote_volume": 130208.8549, "trades": 1258, "taker_buy_base": 76579.4, "taker_buy_quote": 52525.0476 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.686, "high": 0.69, "low": 0.68, "close": 0.689, "volume": 249709.5, "close_time": 1753660799999, "quote_volume": 171427.3414, "trades": 1313, "taker_buy_base": 117072.5, "taker_buy_quote": 80504.6406 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.689, "high": 0.691, "low": 0.685, "close": 0.691, "volume": 100092.5, "close_time": 1753675199999, "quote_volume": 68917.4322, "trades": 901, "taker_buy_base": 58336.9, "taker_buy_quote": 40174.2719 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.691, "high": 0.694, "low": 0.685, "close": 0.688, "volume": 137277.8, "close_time": 1753689599999, "quote_volume": 94645.3504, "trades": 1151, "taker_buy_base": 53491.7, "taker_buy_quote": 36923.5996 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.688, "high": 0.694, "low": 0.68, "close": 0.681, "volume": 259797.2, "close_time": 1753703999999, "quote_volume": 178671.5384, "trades": 1563, "taker_buy_base": 121794.3, "taker_buy_quote": 83913.5905 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.681, "high": 0.687, "low": 0.659, "close": 0.663, "volume": 401425.9, "close_time": 1753718399999, "quote_volume": 269841.2761, "trades": 1789, "taker_buy_base": 167697.7, "taker_buy_quote": 112740.6261 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.663, "high": 0.666, "low": 0.655, "close": 0.656, "volume": 204551.4, "close_time": 1753732799999, "quote_volume": 134954.0986, "trades": 1176, "taker_buy_base": 96293.2, "taker_buy_quote": 63657.7046 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.657, "high": 0.658, "low": 0.647, "close": 0.649, "volume": 177660.9, "close_time": 1753747199999, "quote_volume": 116002.155, "trades": 980, "taker_buy_base": 70681.1, "taker_buy_quote": 46243.7461 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.649, "high": 0.653, "low": 0.642, "close": 0.649, "volume": 157439.5, "close_time": 1753761599999, "quote_volume": 101822.6891, "trades": 1008, "taker_buy_base": 74220.9, "taker_buy_quote": 48012.8719 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.648, "high": 0.66, "low": 0.648, "close": 0.66, "volume": 114807.6, "close_time": 1753775999999, "quote_volume": 74937.7413, "trades": 958, "taker_buy_base": 61164.0, "taker_buy_quote": 39941.2883 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.659, "high": 0.661, "low": 0.651, "close": 0.654, "volume": 198369.4, "close_time": 1753790399999, "quote_volume": 129986.1135, "trades": 1234, "taker_buy_base": 78099.0, "taker_buy_quote": 51215.9986 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.653, "high": 0.669, "low": 0.642, "close": 0.645, "volume": 671059.9, "close_time": 1753804799999, "quote_volume": 440527.3317, "trades": 2987, "taker_buy_base": 308118.7, "taker_buy_quote": 202825.0505 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.645, "high": 0.647, "low": 0.639, "close": 0.64, "volume": 186417.2, "close_time": 1753819199999, "quote_volume": 119808.0136, "trades": 1231, "taker_buy_base": 76204.4, "taker_buy_quote": 49019.6578 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.639, "high": 0.659, "low": 0.636, "close": 0.653, "volume": 274409.8, "close_time": 1753833599999, "quote_volume": 177559.9212, "trades": 1359, "taker_buy_base": 159065.6, "taker_buy_quote": 103043.0086 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.654, "high": 0.659, "low": 0.648, "close": 0.654, "volume": 136927.4, "close_time": 1753847999999, "quote_volume": 89471.9072, "trades": 897, "taker_buy_base": 58991.4, "taker_buy_quote": 38597.7853 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.654, "high": 0.685, "low": 0.646, "close": 0.68, "volume": 1079276.2, "close_time": 1753862399999, "quote_volume": 724053.5496, "trades": 4207, "taker_buy_base": 667936.6, "taker_buy_quote": 448742.7937 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.679, "high": 0.679, "low": 0.635, "close": 0.64, "volume": 685565.2, "close_time": 1753876799999, "quote_volume": 447676.3538, "trades": 3059, "taker_buy_base": 209967.3, "taker_buy_quote": 137275.0553 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.641, "high": 0.648, "low": 0.633, "close": 0.643, "volume": 273250.1, "close_time": 1753891199999, "quote_volume": 174579.5805, "trades": 1502, "taker_buy_base": 118224.5, "taker_buy_quote": 75616.5203 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.643, "high": 0.646, "low": 0.62, "close": 0.635, "volume": 328390.4, "close_time": 1753905599999, "quote_volume": 207907.9817, "trades": 1480, "taker_buy_base": 142369.8, "taker_buy_quote": 89965.7554 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.635, "high": 0.64, "low": 0.63, "close": 0.639, "volume": 77880.7, "close_time": 1753919999999, "quote_volume": 49441.2693, "trades": 590, "taker_buy_base": 43292.4, "taker_buy_quote": 27504.5724 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.64, "high": 0.648, "low": 0.636, "close": 0.645, "volume": 81833.2, "close_time": 1753934399999, "quote_volume": 52627.9439, "trades": 595, "taker_buy_base": 46599.2, "taker_buy_quote": 29995.5549 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.646, "high": 0.654, "low": 0.642, "close": 0.648, "volume": 183048.4, "close_time": 1753948799999, "quote_volume": 118460.1829, "trades": 710, "taker_buy_base": 110164.8, "taker_buy_quote": 71322.3689 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.647, "high": 0.65, "low": 0.644, "close": 0.645, "volume": 89821.7, "close_time": 1753963199999, "quote_volume": 58117.7258, "trades": 547, "taker_buy_base": 42176.3, "taker_buy_quote": 27307.6722 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.645, "high": 0.647, "low": 0.635, "close": 0.641, "volume": 149657.4, "close_time": 1753977599999, "quote_volume": 95885.7309, "trades": 800, "taker_buy_base": 71547.2, "taker_buy_quote": 45863.0342 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.641, "high": 0.645, "low": 0.63, "close": 0.631, "volume": 153485.1, "close_time": 1753991999999, "quote_volume": 97713.506, "trades": 870, "taker_buy_base": 61937.2, "taker_buy_quote": 39468.8632 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.631, "high": 0.631, "low": 0.616, "close": 0.62, "volume": 212449.5, "close_time": 1754006399999, "quote_volume": 132604.2968, "trades": 1063, "taker_buy_base": 83067.0, "taker_buy_quote": 51928.2385 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.62, "high": 0.62, "low": 0.605, "close": 0.614, "volume": 224533.1, "close_time": 1754020799999, "quote_volume": 137598.304, "trades": 1257, "taker_buy_base": 100727.9, "taker_buy_quote": 61763.5134 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.614, "high": 0.616, "low": 0.606, "close": 0.613, "volume": 208400.9, "close_time": 1754035199999, "quote_volume": 127224.2454, "trades": 804, "taker_buy_base": 113038.8, "taker_buy_quote": 69000.8275 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.612, "high": 0.612, "low": 0.603, "close": 0.61, "volume": 190495.8, "close_time": 1754049599999, "quote_volume": 115858.7919, "trades": 939, "taker_buy_base": 79386.6, "taker_buy_quote": 48338.811 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.61, "high": 0.616, "low": 0.604, "close": 0.612, "volume": 165154.3, "close_time": 1754063999999, "quote_volume": 100798.6279, "trades": 872, "taker_buy_base": 82177.6, "taker_buy_quote": 50228.7913 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.612, "high": 0.615, "low": 0.605, "close": 0.614, "volume": 183790.9, "close_time": 1754078399999, "quote_volume": 112188.0399, "trades": 817, "taker_buy_base": 101448.2, "taker_buy_quote": 61998.0964 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.615, "high": 0.653, "low": 0.604, "close": 0.611, "volume": 1661378.1, "close_time": 1754092799999, "quote_volume": 1045186.5363, "trades": 8093, "taker_buy_base": 891390.6, "taker_buy_quote": 561664.6165 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.61, "high": 0.621, "low": 0.604, "close": 0.618, "volume": 241496.3, "close_time": 1754107199999, "quote_volume": 147695.6714, "trades": 1514, "taker_buy_base": 113137.0, "taker_buy_quote": 69389.9332 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.618, "high": 0.624, "low": 0.608, "close": 0.617, "volume": 203613.5, "close_time": 1754121599999, "quote_volume": 125264.7205, "trades": 1273, "taker_buy_base": 90827.1, "taker_buy_quote": 56021.5922 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.617, "high": 0.618, "low": 0.6, "close": 0.607, "volume": 269588.6, "close_time": 1754135999999, "quote_volume": 163767.2126, "trades": 1628, "taker_buy_base": 86058.3, "taker_buy_quote": 52398.5767 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.607, "high": 0.61, "low": 0.6, "close": 0.6, "volume": 127775.1, "close_time": 1754150399999, "quote_volume": 77235.2474, "trades": 1213, "taker_buy_base": 46849.7, "taker_buy_quote": 28338.8147 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.601, "high": 0.602, "low": 0.592, "close": 0.596, "volume": 281632.6, "close_time": 1754164799999, "quote_volume": 168389.1433, "trades": 1065, "taker_buy_base": 141452.8, "taker_buy_quote": 84669.4752 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.597, "high": 0.606, "low": 0.596, "close": 0.604, "volume": 93529.8, "close_time": 1754179199999, "quote_volume": 56149.2021, "trades": 699, "taker_buy_base": 48429.0, "taker_buy_quote": 29107.3088 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.604, "high": 0.606, "low": 0.595, "close": 0.604, "volume": 93534.6, "close_time": 1754193599999, "quote_volume": 56328.544, "trades": 566, "taker_buy_base": 32778.4, "taker_buy_quote": 19773.2384 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.604, "high": 0.608, "low": 0.6, "close": 0.605, "volume": 61913.6, "close_time": 1754207999999, "quote_volume": 37389.1654, "trades": 680, "taker_buy_base": 32908.9, "taker_buy_quote": 19890.518 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.606, "high": 0.613, "low": 0.597, "close": 0.609, "volume": 319345.1, "close_time": 1754222399999, "quote_volume": 193357.4098, "trades": 1080, "taker_buy_base": 150035.6, "taker_buy_quote": 90958.9756 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.607, "high": 0.612, "low": 0.605, "close": 0.607, "volume": 111788.8, "close_time": 1754236799999, "quote_volume": 68002.3668, "trades": 528, "taker_buy_base": 45248.0, "taker_buy_quote": 27564.0364 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.608, "high": 0.613, "low": 0.607, "close": 0.609, "volume": 38382.5, "close_time": 1754251199999, "quote_volume": 23410.3165, "trades": 378, "taker_buy_base": 17233.5, "taker_buy_quote": 10517.3016 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.609, "high": 0.613, "low": 0.607, "close": 0.609, "volume": 46432.8, "close_time": 1754265599999, "quote_volume": 28345.4063, "trades": 439, "taker_buy_base": 21169.4, "taker_buy_quote": 12933.646 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.61, "high": 0.616, "low": 0.609, "close": 0.613, "volume": 38984.6, "close_time": 1754279999999, "quote_volume": 23932.2985, "trades": 437, "taker_buy_base": 17123.4, "taker_buy_quote": 10512.1888 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.613, "high": 0.615, "low": 0.61, "close": 0.614, "volume": 79451.0, "close_time": 1754294399999, "quote_volume": 48722.9996, "trades": 551, "taker_buy_base": 46904.2, "taker_buy_quote": 28773.0438 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.613, "high": 0.617, "low": 0.611, "close": 0.614, "volume": 115453.6, "close_time": 1754308799999, "quote_volume": 70930.5963, "trades": 680, "taker_buy_base": 73019.6, "taker_buy_quote": 44883.2022 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.614, "high": 0.622, "low": 0.612, "close": 0.619, "volume": 182595.8, "close_time": 1754323199999, "quote_volume": 112774.1322, "trades": 823, "taker_buy_base": 102088.4, "taker_buy_quote": 63078.6633 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.618, "high": 0.639, "low": 0.618, "close": 0.627, "volume": 523697.3, "close_time": 1754337599999, "quote_volume": 329732.6048, "trades": 1692, "taker_buy_base": 296818.9, "taker_buy_quote": 186796.4123 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.626, "high": 0.636, "low": 0.623, "close": 0.628, "volume": 227225.8, "close_time": 1754351999999, "quote_volume": 142827.6977, "trades": 906, "taker_buy_base": 153236.8, "taker_buy_quote": 96436.8994 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.628, "high": 0.631, "low": 0.624, "close": 0.628, "volume": 132493.7, "close_time": 1754366399999, "quote_volume": 83179.9971, "trades": 926, "taker_buy_base": 57793.8, "taker_buy_quote": 36299.9215 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.628, "high": 0.63, "low": 0.617, "close": 0.618, "volume": 211823.7, "close_time": 1754380799999, "quote_volume": 132231.3491, "trades": 1068, "taker_buy_base": 74598.6, "taker_buy_quote": 46592.0407 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.618, "high": 0.631, "low": 0.617, "close": 0.629, "volume": 174981.0, "close_time": 1754395199999, "quote_volume": 109438.7345, "trades": 888, "taker_buy_base": 94260.4, "taker_buy_quote": 59042.8539 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.629, "high": 0.63, "low": 0.609, "close": 0.611, "volume": 350292.1, "close_time": 1754409599999, "quote_volume": 216700.0627, "trades": 1148, "taker_buy_base": 110704.9, "taker_buy_quote": 68448.2342 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.611, "high": 0.619, "low": 0.607, "close": 0.61, "volume": 244439.4, "close_time": 1754423999999, "quote_volume": 149620.7894, "trades": 875, "taker_buy_base": 121331.2, "taker_buy_quote": 74302.9898 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.609, "high": 0.612, "low": 0.605, "close": 0.611, "volume": 114909.5, "close_time": 1754438399999, "quote_volume": 69954.6773, "trades": 610, "taker_buy_base": 54667.8, "taker_buy_quote": 33291.8288 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.61, "high": 0.611, "low": 0.605, "close": 0.607, "volume": 72508.8, "close_time": 1754452799999, "quote_volume": 44098.1039, "trades": 510, "taker_buy_base": 25193.6, "taker_buy_quote": 15335.9943 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.607, "high": 0.617, "low": 0.605, "close": 0.615, "volume": 88168.3, "close_time": 1754467199999, "quote_volume": 53931.9804, "trades": 658, "taker_buy_base": 51745.3, "taker_buy_quote": 31676.7254 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.616, "high": 0.617, "low": 0.609, "close": 0.612, "volume": 101812.9, "close_time": 1754481599999, "quote_volume": 62402.2992, "trades": 682, "taker_buy_base": 40231.7, "taker_buy_quote": 24675.0136 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.612, "high": 0.619, "low": 0.609, "close": 0.619, "volume": 147191.8, "close_time": 1754495999999, "quote_volume": 90160.6882, "trades": 845, "taker_buy_base": 76732.7, "taker_buy_quote": 47023.8629 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.619, "high": 0.621, "low": 0.614, "close": 0.619, "volume": 102663.4, "close_time": 1754510399999, "quote_volume": 63419.7679, "trades": 883, "taker_buy_base": 59474.2, "taker_buy_quote": 36744.5421 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.619, "high": 0.622, "low": 0.616, "close": 0.62, "volume": 85419.0, "close_time": 1754524799999, "quote_volume": 52954.2145, "trades": 522, "taker_buy_base": 58374.6, "taker_buy_quote": 36198.6579 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.62, "high": 0.624, "low": 0.618, "close": 0.619, "volume": 57754.9, "close_time": 1754539199999, "quote_volume": 35827.9758, "trades": 523, "taker_buy_base": 22064.4, "taker_buy_quote": 13702.9785 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.618, "high": 0.626, "low": 0.618, "close": 0.624, "volume": 104721.3, "close_time": 1754553599999, "quote_volume": 65064.0106, "trades": 872, "taker_buy_base": 48053.1, "taker_buy_quote": 29897.4022 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.625, "high": 0.632, "low": 0.623, "close": 0.628, "volume": 180681.3, "close_time": 1754567999999, "quote_volume": 113254.6488, "trades": 920, "taker_buy_base": 96902.0, "taker_buy_quote": 60771.8542 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.628, "high": 0.629, "low": 0.623, "close": 0.628, "volume": 163981.0, "close_time": 1754582399999, "quote_volume": 102806.2794, "trades": 767, "taker_buy_base": 68245.5, "taker_buy_quote": 42832.825 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.629, "high": 0.63, "low": 0.621, "close": 0.627, "volume": 144429.4, "close_time": 1754596799999, "quote_volume": 90320.5753, "trades": 661, "taker_buy_base": 78808.6, "taker_buy_quote": 49268.4291 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.627, "high": 0.642, "low": 0.625, "close": 0.635, "volume": 277914.6, "close_time": 1754611199999, "quote_volume": 175762.6564, "trades": 1195, "taker_buy_base": 190255.3, "taker_buy_quote": 120481.727 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.635, "high": 0.639, "low": 0.632, "close": 0.637, "volume": 97111.3, "close_time": 1754625599999, "quote_volume": 61742.8096, "trades": 584, "taker_buy_base": 44135.3, "taker_buy_quote": 28087.1976 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.636, "high": 0.641, "low": 0.633, "close": 0.64, "volume": 111218.4, "close_time": 1754639999999, "quote_volume": 70716.9555, "trades": 619, "taker_buy_base": 45115.4, "taker_buy_quote": 28714.5697 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.64, "high": 0.641, "low": 0.634, "close": 0.636, "volume": 87731.2, "close_time": 1754654399999, "quote_volume": 55861.395, "trades": 725, "taker_buy_base": 44642.9, "taker_buy_quote": 28439.9246 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.636, "high": 0.641, "low": 0.63, "close": 0.634, "volume": 118399.9, "close_time": 1754668799999, "quote_volume": 75391.2581, "trades": 854, "taker_buy_base": 62181.4, "taker_buy_quote": 39616.9792 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.634, "high": 0.642, "low": 0.63, "close": 0.639, "volume": 156971.1, "close_time": 1754683199999, "quote_volume": 100000.3213, "trades": 901, "taker_buy_base": 104814.7, "taker_buy_quote": 66866.4109 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.639, "high": 0.639, "low": 0.635, "close": 0.637, "volume": 82665.4, "close_time": 1754697599999, "quote_volume": 52706.7124, "trades": 565, "taker_buy_base": 31957.8, "taker_buy_quote": 20395.2277 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.637, "high": 0.639, "low": 0.635, "close": 0.637, "volume": 76614.8, "close_time": 1754711999999, "quote_volume": 48872.8168, "trades": 719, "taker_buy_base": 53495.9, "taker_buy_quote": 34150.6616 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.638, "high": 0.65, "low": 0.637, "close": 0.647, "volume": 188921.6, "close_time": 1754726399999, "quote_volume": 121807.0193, "trades": 1111, "taker_buy_base": 104979.8, "taker_buy_quote": 67643.6992 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.648, "high": 0.652, "low": 0.647, "close": 0.649, "volume": 161725.8, "close_time": 1754740799999, "quote_volume": 105135.9463, "trades": 1188, "taker_buy_base": 86263.3, "taker_buy_quote": 56114.7846 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.649, "high": 0.652, "low": 0.644, "close": 0.648, "volume": 151060.9, "close_time": 1754755199999, "quote_volume": 97798.092, "trades": 1024, "taker_buy_base": 72267.2, "taker_buy_quote": 46808.9296 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.648, "high": 0.652, "low": 0.647, "close": 0.651, "volume": 119066.2, "close_time": 1754769599999, "quote_volume": 77318.703, "trades": 753, "taker_buy_base": 58867.5, "taker_buy_quote": 38247.9448 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.651, "high": 0.651, "low": 0.645, "close": 0.645, "volume": 128510.9, "close_time": 1754783999999, "quote_volume": 83256.3697, "trades": 878, "taker_buy_base": 60589.8, "taker_buy_quote": 39249.5127 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.645, "high": 0.651, "low": 0.645, "close": 0.651, "volume": 87308.2, "close_time": 1754798399999, "quote_volume": 56641.0678, "trades": 704, "taker_buy_base": 47007.0, "taker_buy_quote": 30498.8531 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.65, "high": 0.653, "low": 0.636, "close": 0.639, "volume": 252286.9, "close_time": 1754812799999, "quote_volume": 162766.3112, "trades": 1548, "taker_buy_base": 122959.1, "taker_buy_quote": 79353.5667 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.639, "high": 0.667, "low": 0.634, "close": 0.642, "volume": 1235827.1, "close_time": 1754827199999, "quote_volume": 801442.6041, "trades": 3852, "taker_buy_base": 628001.7, "taker_buy_quote": 408425.1668 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.642, "high": 0.657, "low": 0.638, "close": 0.644, "volume": 459278.9, "close_time": 1754841599999, "quote_volume": 296045.2253, "trades": 1803, "taker_buy_base": 257606.0, "taker_buy_quote": 166220.4951 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.644, "high": 0.658, "low": 0.644, "close": 0.653, "volume": 182293.7, "close_time": 1754855999999, "quote_volume": 118345.5899, "trades": 1035, "taker_buy_base": 86183.1, "taker_buy_quote": 56045.9403 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.653, "high": 0.687, "low": 0.643, "close": 0.647, "volume": 2125629.6, "close_time": 1754870399999, "quote_volume": 1418416.5802, "trades": 7864, "taker_buy_base": 1085826.3, "taker_buy_quote": 726514.3402 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.648, "high": 0.659, "low": 0.644, "close": 0.656, "volume": 320463.5, "close_time": 1754884799999, "quote_volume": 208876.4086, "trades": 1576, "taker_buy_base": 175132.9, "taker_buy_quote": 114347.7633 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.656, "high": 0.662, "low": 0.65, "close": 0.654, "volume": 353828.1, "close_time": 1754899199999, "quote_volume": 231705.3835, "trades": 1542, "taker_buy_base": 178933.4, "taker_buy_quote": 117330.5768 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.654, "high": 0.655, "low": 0.638, "close": 0.639, "volume": 216519.5, "close_time": 1754913599999, "quote_volume": 140214.799, "trades": 1547, "taker_buy_base": 83379.3, "taker_buy_quote": 54055.9196 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.638, "high": 0.658, "low": 0.63, "close": 0.644, "volume": 815861.2, "close_time": 1754927999999, "quote_volume": 525178.1944, "trades": 2969, "taker_buy_base": 424670.9, "taker_buy_quote": 274209.0557 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.644, "high": 0.649, "low": 0.636, "close": 0.638, "volume": 190915.1, "close_time": 1754942399999, "quote_volume": 122657.3007, "trades": 1087, "taker_buy_base": 75286.6, "taker_buy_quote": 48414.5766 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.637, "high": 0.641, "low": 0.626, "close": 0.63, "volume": 172564.3, "close_time": 1754956799999, "quote_volume": 109231.5635, "trades": 1093, "taker_buy_base": 65496.0, "taker_buy_quote": 41492.9025 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.629, "high": 0.638, "low": 0.629, "close": 0.633, "volume": 53746.9, "close_time": 1754971199999, "quote_volume": 34091.8571, "trades": 723, "taker_buy_base": 25667.2, "taker_buy_quote": 16289.9895 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.633, "high": 0.645, "low": 0.629, "close": 0.644, "volume": 253433.6, "close_time": 1754985599999, "quote_volume": 161594.4943, "trades": 1147, "taker_buy_base": 113860.3, "taker_buy_quote": 72465.7229 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.643, "high": 0.75, "low": 0.639, "close": 0.674, "volume": 6699531.4, "close_time": 1754999999999, "quote_volume": 4688189.6888, "trades": 24371, "taker_buy_base": 3625714.6, "taker_buy_quote": 2537620.0503 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.675, "high": 0.7, "low": 0.658, "close": 0.666, "volume": 2927738.7, "close_time": 1755014399999, "quote_volume": 1971426.6259, "trades": 11426, "taker_buy_base": 1394305.0, "taker_buy_quote": 939889.5527 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.666, "high": 0.673, "low": 0.659, "close": 0.667, "volume": 750523.1, "close_time": 1755028799999, "quote_volume": 498508.3467, "trades": 3040, "taker_buy_base": 346356.6, "taker_buy_quote": 230362.6764 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.667, "high": 0.683, "low": 0.665, "close": 0.674, "volume": 643822.1, "close_time": 1755043199999, "quote_volume": 433565.2388, "trades": 2148, "taker_buy_base": 336812.9, "taker_buy_quote": 226998.4596 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.674, "high": 0.677, "low": 0.667, "close": 0.672, "volume": 427403.0, "close_time": 1755057599999, "quote_volume": 286924.4547, "trades": 1480, "taker_buy_base": 173735.6, "taker_buy_quote": 116787.6798 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.672, "high": 0.68, "low": 0.666, "close": 0.678, "volume": 287425.0, "close_time": 1755071999999, "quote_volume": 193038.6304, "trades": 1581, "taker_buy_base": 138722.2, "taker_buy_quote": 93266.1795 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.678, "high": 0.685, "low": 0.67, "close": 0.681, "volume": 555860.9, "close_time": 1755086399999, "quote_volume": 376297.4583, "trades": 2007, "taker_buy_base": 254043.0, "taker_buy_quote": 172081.6838 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.68, "high": 0.708, "low": 0.673, "close": 0.69, "volume": 1748109.0, "close_time": 1755100799999, "quote_volume": 1203678.634, "trades": 4599, "taker_buy_base": 900127.4, "taker_buy_quote": 620728.5132 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.691, "high": 0.693, "low": 0.676, "close": 0.681, "volume": 465741.4, "close_time": 1755115199999, "quote_volume": 318766.4394, "trades": 1575, "taker_buy_base": 223129.2, "taker_buy_quote": 152839.574 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.681, "high": 0.69, "low": 0.675, "close": 0.682, "volume": 418156.1, "close_time": 1755129599999, "quote_volume": 284471.1107, "trades": 1221, "taker_buy_base": 225364.1, "taker_buy_quote": 153501.6471 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.681, "high": 0.685, "low": 0.675, "close": 0.683, "volume": 199429.3, "close_time": 1755143999999, "quote_volume": 135442.2416, "trades": 816, "taker_buy_base": 109286.7, "taker_buy_quote": 74220.5317 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.682, "high": 0.684, "low": 0.674, "close": 0.678, "volume": 231358.0, "close_time": 1755158399999, "quote_volume": 157185.8791, "trades": 1012, "taker_buy_base": 108822.4, "taker_buy_quote": 73998.6145 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.678, "high": 0.7, "low": 0.67, "close": 0.675, "volume": 1223524.6, "close_time": 1755172799999, "quote_volume": 834145.1834, "trades": 3312, "taker_buy_base": 579762.0, "taker_buy_quote": 395858.4304 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.675, "high": 0.68, "low": 0.633, "close": 0.64, "volume": 2258119.0, "close_time": 1755187199999, "quote_volume": 1466198.8271, "trades": 5777, "taker_buy_base": 1229038.6, "taker_buy_quote": 797503.9955 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.639, "high": 0.64, "low": 0.617, "close": 0.622, "volume": 627807.0, "close_time": 1755201599999, "quote_volume": 391957.9348, "trades": 1933, "taker_buy_base": 320128.4, "taker_buy_quote": 199649.6121 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.623, "high": 0.623, "low": 0.611, "close": 0.619, "volume": 261065.5, "close_time": 1755215999999, "quote_volume": 161030.0127, "trades": 1000, "taker_buy_base": 96670.2, "taker_buy_quote": 59656.3077 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.62, "high": 0.626, "low": 0.614, "close": 0.624, "volume": 238568.6, "close_time": 1755230399999, "quote_volume": 147684.2758, "trades": 1063, "taker_buy_base": 116762.5, "taker_buy_quote": 72370.2965 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.624, "high": 0.633, "low": 0.623, "close": 0.628, "volume": 296647.1, "close_time": 1755244799999, "quote_volume": 186405.6469, "trades": 1121, "taker_buy_base": 161678.3, "taker_buy_quote": 101703.6274 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.628, "high": 0.637, "low": 0.627, "close": 0.629, "volume": 300628.6, "close_time": 1755259199999, "quote_volume": 189898.3244, "trades": 1119, "taker_buy_base": 145303.9, "taker_buy_quote": 91842.6375 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.629, "high": 0.697, "low": 0.621, "close": 0.676, "volume": 7168200.2, "close_time": 1755273599999, "quote_volume": 4803421.2251, "trades": 20183, "taker_buy_base": 3841291.7, "taker_buy_quote": 2573773.8515 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.675, "high": 0.71, "low": 0.647, "close": 0.653, "volume": 5547902.1, "close_time": 1755287999999, "quote_volume": 3714979.4533, "trades": 18587, "taker_buy_base": 2712627.2, "taker_buy_quote": 1819511.8694 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.653, "high": 0.662, "low": 0.646, "close": 0.651, "volume": 1028526.9, "close_time": 1755302399999, "quote_volume": 670583.0135, "trades": 4365, "taker_buy_base": 436174.1, "taker_buy_quote": 284841.6433 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.649, "high": 0.665, "low": 0.648, "close": 0.657, "volume": 355674.2, "close_time": 1755316799999, "quote_volume": 233956.3128, "trades": 2305, "taker_buy_base": 198672.1, "taker_buy_quote": 130786.8587 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.658, "high": 0.661, "low": 0.641, "close": 0.642, "volume": 549904.7, "close_time": 1755331199999, "quote_volume": 357151.6165, "trades": 2211, "taker_buy_base": 233533.3, "taker_buy_quote": 151687.3194 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.642, "high": 0.652, "low": 0.628, "close": 0.641, "volume": 1197047.2, "close_time": 1755345599999, "quote_volume": 764798.174, "trades": 3698, "taker_buy_base": 616779.6, "taker_buy_quote": 394817.4747 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.641, "high": 0.656, "low": 0.635, "close": 0.642, "volume": 975882.6, "close_time": 1755359999999, "quote_volume": 629060.6522, "trades": 3271, "taker_buy_base": 460086.8, "taker_buy_quote": 296858.9496 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.642, "high": 0.656, "low": 0.638, "close": 0.644, "volume": 1025951.8, "close_time": 1755374399999, "quote_volume": 662656.1815, "trades": 2784, "taker_buy_base": 453627.5, "taker_buy_quote": 293526.3114 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.644, "high": 0.646, "low": 0.636, "close": 0.641, "volume": 225696.1, "close_time": 1755388799999, "quote_volume": 144541.2797, "trades": 858, "taker_buy_base": 91849.5, "taker_buy_quote": 58872.0165 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.641, "high": 0.644, "low": 0.636, "close": 0.644, "volume": 74425.5, "close_time": 1755403199999, "quote_volume": 47561.8862, "trades": 541, "taker_buy_base": 29823.7, "taker_buy_quote": 19089.867 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.644, "high": 0.649, "low": 0.641, "close": 0.647, "volume": 159471.6, "close_time": 1755417599999, "quote_volume": 102901.2765, "trades": 760, "taker_buy_base": 83734.7, "taker_buy_quote": 54092.2738 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.647, "high": 0.655, "low": 0.645, "close": 0.649, "volume": 635525.5, "close_time": 1755431999999, "quote_volume": 412891.6992, "trades": 1606, "taker_buy_base": 299078.5, "taker_buy_quote": 194357.3033 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.648, "high": 0.656, "low": 0.646, "close": 0.654, "volume": 340843.9, "close_time": 1755446399999, "quote_volume": 221712.4696, "trades": 1114, "taker_buy_base": 166743.2, "taker_buy_quote": 108532.0756 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.654, "high": 0.656, "low": 0.647, "close": 0.65, "volume": 371868.8, "close_time": 1755460799999, "quote_volume": 241999.9762, "trades": 1178, "taker_buy_base": 211917.5, "taker_buy_quote": 137999.6182 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.65, "high": 0.652, "low": 0.647, "close": 0.649, "volume": 114559.2, "close_time": 1755475199999, "quote_volume": 74418.0743, "trades": 580, "taker_buy_base": 48519.7, "taker_buy_quote": 31536.9317 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.649, "high": 0.65, "low": 0.629, "close": 0.631, "volume": 295548.5, "close_time": 1755489599999, "quote_volume": 188594.4443, "trades": 1127, "taker_buy_base": 117059.2, "taker_buy_quote": 74418.9046 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.631, "high": 0.64, "low": 0.628, "close": 0.634, "volume": 304969.5, "close_time": 1755503999999, "quote_volume": 192916.2199, "trades": 1121, "taker_buy_base": 139472.8, "taker_buy_quote": 88315.9464 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.634, "high": 0.694, "low": 0.629, "close": 0.631, "volume": 3613309.1, "close_time": 1755518399999, "quote_volume": 2371346.5381, "trades": 11748, "taker_buy_base": 1755136.1, "taker_buy_quote": 1156144.8595 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.632, "high": 0.639, "low": 0.629, "close": 0.633, "volume": 347854.6, "close_time": 1755532799999, "quote_volume": 220208.8617, "trades": 1799, "taker_buy_base": 169322.1, "taker_buy_quote": 107191.7356 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.633, "high": 0.642, "low": 0.625, "close": 0.635, "volume": 602180.6, "close_time": 1755547199999, "quote_volume": 381652.8101, "trades": 1511, "taker_buy_base": 314088.9, "taker_buy_quote": 199343.76 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.636, "high": 0.643, "low": 0.632, "close": 0.635, "volume": 274479.8, "close_time": 1755561599999, "quote_volume": 175099.6218, "trades": 854, "taker_buy_base": 136313.4, "taker_buy_quote": 87034.6108 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.635, "high": 0.639, "low": 0.63, "close": 0.634, "volume": 218924.8, "close_time": 1755575999999, "quote_volume": 138963.362, "trades": 930, "taker_buy_base": 116999.3, "taker_buy_quote": 74275.6982 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.634, "high": 0.685, "low": 0.63, "close": 0.653, "volume": 3149335.2, "close_time": 1755590399999, "quote_volume": 2087135.3084, "trades": 9921, "taker_buy_base": 1737346.1, "taker_buy_quote": 1152389.7384 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.651, "high": 0.814, "low": 0.644, "close": 0.709, "volume": 14504558.5, "close_time": 1755604799999, "quote_volume": 10639814.3653, "trades": 51721, "taker_buy_base": 7542700.3, "taker_buy_quote": 5538507.4481 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.709, "high": 0.792, "low": 0.706, "close": 0.76, "volume": 7727230.0, "close_time": 1755619199999, "quote_volume": 5744910.3112, "trades": 28735, "taker_buy_base": 3978728.4, "taker_buy_quote": 2959921.9849 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.758, "high": 0.83, "low": 0.716, "close": 0.716, "volume": 9098163.6, "close_time": 1755633599999, "quote_volume": 7062199.5621, "trades": 34394, "taker_buy_base": 4330920.2, "taker_buy_quote": 3369368.8354 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.717, "high": 0.733, "low": 0.705, "close": 0.718, "volume": 1999358.9, "close_time": 1755647999999, "quote_volume": 1437462.9347, "trades": 8688, "taker_buy_base": 1107586.2, "taker_buy_quote": 796819.2795 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.717, "high": 0.77, "low": 0.702, "close": 0.751, "volume": 2798271.3, "close_time": 1755662399999, "quote_volume": 2051215.6102, "trades": 9717, "taker_buy_base": 1406191.7, "taker_buy_quote": 1033325.0537 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.75, "high": 0.765, "low": 0.712, "close": 0.733, "volume": 2714385.6, "close_time": 1755676799999, "quote_volume": 1997654.6252, "trades": 9037, "taker_buy_base": 1313665.9, "taker_buy_quote": 969176.2488 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.733, "high": 0.752, "low": 0.685, "close": 0.69, "volume": 2948168.2, "close_time": 1755691199999, "quote_volume": 2108590.0919, "trades": 9946, "taker_buy_base": 1426005.9, "taker_buy_quote": 1019751.4664 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.69, "high": 0.694, "low": 0.672, "close": 0.688, "volume": 1334465.5, "close_time": 1755705599999, "quote_volume": 912247.1671, "trades": 4883, "taker_buy_base": 658886.2, "taker_buy_quote": 450749.0103 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.688, "high": 0.704, "low": 0.686, "close": 0.7, "volume": 728606.8, "close_time": 1755719999999, "quote_volume": 507461.2833, "trades": 2554, "taker_buy_base": 399002.1, "taker_buy_quote": 277810.8873 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.699, "high": 0.723, "low": 0.695, "close": 0.707, "volume": 1380509.1, "close_time": 1755734399999, "quote_volume": 975861.3808, "trades": 3876, "taker_buy_base": 671487.4, "taker_buy_quote": 474472.5892 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.705, "high": 0.719, "low": 0.69, "close": 0.691, "volume": 574243.9, "close_time": 1755748799999, "quote_volume": 404102.1365, "trades": 2276, "taker_buy_base": 252171.6, "taker_buy_quote": 177923.376 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.692, "high": 0.706, "low": 0.687, "close": 0.696, "volume": 1032617.2, "close_time": 1755763199999, "quote_volume": 719850.6944, "trades": 4629, "taker_buy_base": 548958.9, "taker_buy_quote": 382988.342 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.696, "high": 0.734, "low": 0.682, "close": 0.687, "volume": 2223868.8, "close_time": 1755777599999, "quote_volume": 1567855.1551, "trades": 8354, "taker_buy_base": 1001917.0, "taker_buy_quote": 708570.6723 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.687, "high": 0.725, "low": 0.683, "close": 0.684, "volume": 1957679.9, "close_time": 1755791999999, "quote_volume": 1376386.212, "trades": 6176, "taker_buy_base": 971931.5, "taker_buy_quote": 683550.71 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.685, "high": 0.706, "low": 0.681, "close": 0.685, "volume": 896334.2, "close_time": 1755806399999, "quote_volume": 621261.3368, "trades": 2478, "taker_buy_base": 424030.3, "taker_buy_quote": 293591.6902 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.685, "high": 0.697, "low": 0.681, "close": 0.689, "volume": 285555.6, "close_time": 1755820799999, "quote_volume": 196926.015, "trades": 1527, "taker_buy_base": 132776.1, "taker_buy_quote": 91590.0046 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.689, "high": 0.693, "low": 0.676, "close": 0.686, "volume": 354934.9, "close_time": 1755835199999, "quote_volume": 242823.8338, "trades": 1268, "taker_buy_base": 157640.8, "taker_buy_quote": 107906.4231 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.685, "high": 0.689, "low": 0.665, "close": 0.673, "volume": 878987.0, "close_time": 1755849599999, "quote_volume": 593345.0915, "trades": 2703, "taker_buy_base": 405891.7, "taker_buy_quote": 273961.6462 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.673, "high": 0.681, "low": 0.668, "close": 0.673, "volume": 521661.8, "close_time": 1755863999999, "quote_volume": 351352.115, "trades": 2120, "taker_buy_base": 293464.5, "taker_buy_quote": 197877.7041 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.673, "high": 0.713, "low": 0.671, "close": 0.701, "volume": 3064731.1, "close_time": 1755878399999, "quote_volume": 2131307.4901, "trades": 8721, "taker_buy_base": 1581410.9, "taker_buy_quote": 1098649.3585 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.702, "high": 0.721, "low": 0.702, "close": 0.71, "volume": 1058045.1, "close_time": 1755892799999, "quote_volume": 752820.9987, "trades": 3031, "taker_buy_base": 533714.4, "taker_buy_quote": 380153.8367 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.711, "high": 0.721, "low": 0.706, "close": 0.713, "volume": 700649.8, "close_time": 1755907199999, "quote_volume": 499349.5154, "trades": 2258, "taker_buy_base": 375177.5, "taker_buy_quote": 267679.7955 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.713, "high": 0.714, "low": 0.7, "close": 0.71, "volume": 307101.2, "close_time": 1755921599999, "quote_volume": 217163.7328, "trades": 1232, "taker_buy_base": 121598.4, "taker_buy_quote": 86079.3004 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.71, "high": 0.714, "low": 0.69, "close": 0.692, "volume": 635959.4, "close_time": 1755935999999, "quote_volume": 446271.3857, "trades": 2033, "taker_buy_base": 206308.5, "taker_buy_quote": 144720.5826 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.692, "high": 0.701, "low": 0.687, "close": 0.695, "volume": 424834.1, "close_time": 1755950399999, "quote_volume": 295272.7462, "trades": 1570, "taker_buy_base": 231512.7, "taker_buy_quote": 161082.9509 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.695, "high": 0.827, "low": 0.693, "close": 0.791, "volume": 8359324.9, "close_time": 1755964799999, "quote_volume": 6422270.491, "trades": 30539, "taker_buy_base": 4507497.8, "taker_buy_quote": 3455756.9868 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.79, "high": 0.799, "low": 0.73, "close": 0.732, "volume": 2469769.9, "close_time": 1755979199999, "quote_volume": 1868355.0395, "trades": 8738, "taker_buy_base": 1121981.5, "taker_buy_quote": 849205.6576 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.732, "high": 0.753, "low": 0.729, "close": 0.744, "volume": 1352212.9, "close_time": 1755993599999, "quote_volume": 1003913.6724, "trades": 4343, "taker_buy_base": 711019.3, "taker_buy_quote": 528216.5661 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.744, "high": 0.747, "low": 0.73, "close": 0.74, "volume": 573624.1, "close_time": 1756007999999, "quote_volume": 423016.9368, "trades": 1886, "taker_buy_base": 205319.6, "taker_buy_quote": 151724.4298 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.741, "high": 0.86, "low": 0.709, "close": 0.856, "volume": 6648929.9, "close_time": 1756022399999, "quote_volume": 5244060.4389, "trades": 23826, "taker_buy_base": 3671514.2, "taker_buy_quote": 2902187.2514 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.856, "high": 0.876, "low": 0.782, "close": 0.83, "volume": 11961627.6, "close_time": 1756036799999, "quote_volume": 9829513.7665, "trades": 46184, "taker_buy_base": 5848318.7, "taker_buy_quote": 4811901.1855 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.831, "high": 0.838, "low": 0.761, "close": 0.78, "volume": 4820266.0, "close_time": 1756051199999, "quote_volume": 3870794.4436, "trades": 15718, "taker_buy_base": 2242288.5, "taker_buy_quote": 1804014.4191 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.782, "high": 0.789, "low": 0.746, "close": 0.758, "volume": 2593756.1, "close_time": 1756065599999, "quote_volume": 1984505.014, "trades": 8514, "taker_buy_base": 1297066.5, "taker_buy_quote": 993689.7185 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.758, "high": 0.786, "low": 0.751, "close": 0.769, "volume": 1854453.5, "close_time": 1756079999999, "quote_volume": 1431509.2772, "trades": 6360, "taker_buy_base": 943482.8, "taker_buy_quote": 728373.3663 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.769, "high": 0.784, "low": 0.752, "close": 0.776, "volume": 753123.7, "close_time": 1756094399999, "quote_volume": 579596.1513, "trades": 3143, "taker_buy_base": 400606.8, "taker_buy_quote": 308503.8433 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.776, "high": 0.84, "low": 0.768, "close": 0.775, "volume": 4044227.2, "close_time": 1756108799999, "quote_volume": 3249606.3101, "trades": 15122, "taker_buy_base": 2075275.3, "taker_buy_quote": 1670494.6764 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.777, "high": 0.778, "low": 0.731, "close": 0.752, "volume": 1993203.1, "close_time": 1756123199999, "quote_volume": 1496982.4845, "trades": 6402, "taker_buy_base": 951651.7, "taker_buy_quote": 714808.6379 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.753, "high": 0.756, "low": 0.732, "close": 0.734, "volume": 862035.8, "close_time": 1756137599999, "quote_volume": 643082.71, "trades": 2864, "taker_buy_base": 471555.9, "taker_buy_quote": 352220.4971 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.734, "high": 0.741, "low": 0.709, "close": 0.71, "volume": 651583.8, "close_time": 1756151999999, "quote_volume": 472810.5504, "trades": 2044, "taker_buy_base": 295720.4, "taker_buy_quote": 214641.4609 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.71, "high": 0.725, "low": 0.701, "close": 0.714, "volume": 847414.5, "close_time": 1756166399999, "quote_volume": 603931.1887, "trades": 2181, "taker_buy_base": 422733.3, "taker_buy_quote": 301163.3062 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.714, "high": 0.719, "low": 0.703, "close": 0.714, "volume": 450563.2, "close_time": 1756180799999, "quote_volume": 320453.4227, "trades": 1320, "taker_buy_base": 206010.8, "taker_buy_quote": 146637.0612 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.714, "high": 0.728, "low": 0.707, "close": 0.718, "volume": 662987.8, "close_time": 1756195199999, "quote_volume": 475201.0604, "trades": 1947, "taker_buy_base": 338897.9, "taker_buy_quote": 243187.2681 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.718, "high": 0.722, "low": 0.694, "close": 0.698, "volume": 695879.0, "close_time": 1756209599999, "quote_volume": 491461.9223, "trades": 1851, "taker_buy_base": 314274.6, "taker_buy_quote": 221903.1846 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.698, "high": 0.713, "low": 0.692, "close": 0.704, "volume": 610406.2, "close_time": 1756223999999, "quote_volume": 430021.2103, "trades": 1693, "taker_buy_base": 322578.3, "taker_buy_quote": 227370.326 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.704, "high": 0.706, "low": 0.694, "close": 0.703, "volume": 497125.3, "close_time": 1756238399999, "quote_volume": 348513.5996, "trades": 1450, "taker_buy_base": 254180.0, "taker_buy_quote": 178107.9658 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.703, "high": 0.711, "low": 0.699, "close": 0.699, "volume": 323739.8, "close_time": 1756252799999, "quote_volume": 227862.6318, "trades": 1327, "taker_buy_base": 147521.5, "taker_buy_quote": 103960.003 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.7, "high": 0.711, "low": 0.693, "close": 0.71, "volume": 361298.7, "close_time": 1756267199999, "quote_volume": 253433.033, "trades": 1183, "taker_buy_base": 187899.4, "taker_buy_quote": 132209.1065 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.71, "high": 0.747, "low": 0.708, "close": 0.736, "volume": 2448783.9, "close_time": 1756281599999, "quote_volume": 1786182.6024, "trades": 6154, "taker_buy_base": 1420007.2, "taker_buy_quote": 1036559.4002 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.736, "high": 0.746, "low": 0.713, "close": 0.725, "volume": 1362599.6, "close_time": 1756295999999, "quote_volume": 996165.4279, "trades": 3911, "taker_buy_base": 677306.2, "taker_buy_quote": 495775.0221 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.724, "high": 0.725, "low": 0.714, "close": 0.718, "volume": 596455.4, "close_time": 1756310399999, "quote_volume": 428886.3974, "trades": 2030, "taker_buy_base": 285535.1, "taker_buy_quote": 205373.057 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.718, "high": 0.725, "low": 0.706, "close": 0.719, "volume": 557733.1, "close_time": 1756324799999, "quote_volume": 399077.8801, "trades": 1774, "taker_buy_base": 301573.4, "taker_buy_quote": 216144.4324 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.719, "high": 0.723, "low": 0.703, "close": 0.723, "volume": 618531.7, "close_time": 1756339199999, "quote_volume": 442005.3258, "trades": 1948, "taker_buy_base": 305194.1, "taker_buy_quote": 218130.5819 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.723, "high": 0.753, "low": 0.72, "close": 0.723, "volume": 1086863.5, "close_time": 1756353599999, "quote_volume": 797858.2548, "trades": 3682, "taker_buy_base": 557288.7, "taker_buy_quote": 409949.5322 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.724, "high": 0.734, "low": 0.714, "close": 0.716, "volume": 556908.0, "close_time": 1756367999999, "quote_volume": 402412.8796, "trades": 1747, "taker_buy_base": 246023.3, "taker_buy_quote": 177978.3734 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.716, "high": 0.723, "low": 0.711, "close": 0.722, "volume": 317663.9, "close_time": 1756382399999, "quote_volume": 227834.8379, "trades": 1255, "taker_buy_base": 141924.1, "taker_buy_quote": 101893.8282 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.721, "high": 0.725, "low": 0.713, "close": 0.716, "volume": 384179.5, "close_time": 1756396799999, "quote_volume": 275630.3052, "trades": 1113, "taker_buy_base": 167172.0, "taker_buy_quote": 120110.482 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.715, "high": 0.715, "low": 0.701, "close": 0.705, "volume": 363278.7, "close_time": 1756411199999, "quote_volume": 257701.0169, "trades": 1193, "taker_buy_base": 104046.2, "taker_buy_quote": 73888.603 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.705, "high": 0.722, "low": 0.704, "close": 0.719, "volume": 168836.9, "close_time": 1756425599999, "quote_volume": 120263.5299, "trades": 792, "taker_buy_base": 96515.6, "taker_buy_quote": 68751.837 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.718, "high": 0.72, "low": 0.709, "close": 0.71, "volume": 194397.2, "close_time": 1756439999999, "quote_volume": 138848.7196, "trades": 691, "taker_buy_base": 40288.4, "taker_buy_quote": 28805.9057 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.711, "high": 0.711, "low": 0.689, "close": 0.693, "volume": 575812.0, "close_time": 1756454399999, "quote_volume": 401395.438, "trades": 1783, "taker_buy_base": 277624.3, "taker_buy_quote": 193579.009 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.693, "high": 0.695, "low": 0.681, "close": 0.688, "volume": 280070.6, "close_time": 1756468799999, "quote_volume": 192249.1621, "trades": 1277, "taker_buy_base": 136858.0, "taker_buy_quote": 94015.391 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.688, "high": 0.707, "low": 0.679, "close": 0.684, "volume": 665982.0, "close_time": 1756483199999, "quote_volume": 460551.4676, "trades": 2054, "taker_buy_base": 311619.4, "taker_buy_quote": 215563.5826 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.684, "high": 0.694, "low": 0.679, "close": 0.681, "volume": 424459.3, "close_time": 1756497599999, "quote_volume": 290598.0168, "trades": 1097, "taker_buy_base": 209204.4, "taker_buy_quote": 143315.6816 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.681, "high": 0.686, "low": 0.672, "close": 0.678, "volume": 265714.9, "close_time": 1756511999999, "quote_volume": 180574.6396, "trades": 946, "taker_buy_base": 145774.7, "taker_buy_quote": 99119.5899 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.678, "high": 0.687, "low": 0.67, "close": 0.685, "volume": 168264.7, "close_time": 1756526399999, "quote_volume": 114298.2792, "trades": 718, "taker_buy_base": 90733.6, "taker_buy_quote": 61664.4493 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.684, "high": 0.72, "low": 0.684, "close": 0.695, "volume": 1284436.6, "close_time": 1756540799999, "quote_volume": 905523.1904, "trades": 4676, "taker_buy_base": 669768.5, "taker_buy_quote": 472385.4103 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.695, "high": 0.695, "low": 0.683, "close": 0.69, "volume": 448625.7, "close_time": 1756555199999, "quote_volume": 308662.2632, "trades": 1684, "taker_buy_base": 196209.5, "taker_buy_quote": 134968.0218 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.69, "high": 0.713, "low": 0.682, "close": 0.685, "volume": 1336690.0, "close_time": 1756569599999, "quote_volume": 929792.1025, "trades": 3922, "taker_buy_base": 590787.4, "taker_buy_quote": 411493.5771 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.684, "high": 0.69, "low": 0.68, "close": 0.686, "volume": 242042.5, "close_time": 1756583999999, "quote_volume": 165561.4484, "trades": 988, "taker_buy_base": 113202.2, "taker_buy_quote": 77506.4255 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.687, "high": 0.694, "low": 0.684, "close": 0.687, "volume": 175664.7, "close_time": 1756598399999, "quote_volume": 121073.3983, "trades": 1209, "taker_buy_base": 84853.0, "taker_buy_quote": 58556.1643 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.688, "high": 0.696, "low": 0.685, "close": 0.691, "volume": 221912.8, "close_time": 1756612799999, "quote_volume": 153354.4281, "trades": 1247, "taker_buy_base": 91451.2, "taker_buy_quote": 63293.5121 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.691, "high": 0.696, "low": 0.688, "close": 0.691, "volume": 182504.4, "close_time": 1756627199999, "quote_volume": 126280.2736, "trades": 1095, "taker_buy_base": 114602.2, "taker_buy_quote": 79368.4479 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.691, "high": 0.694, "low": 0.682, "close": 0.686, "volume": 239806.8, "close_time": 1756641599999, "quote_volume": 164693.2486, "trades": 919, "taker_buy_base": 131035.5, "taker_buy_quote": 89931.0962 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.686, "high": 0.689, "low": 0.678, "close": 0.687, "volume": 154243.3, "close_time": 1756655999999, "quote_volume": 105388.984, "trades": 742, "taker_buy_base": 84293.7, "taker_buy_quote": 57643.9342 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.685, "high": 0.694, "low": 0.684, "close": 0.687, "volume": 259987.0, "close_time": 1756670399999, "quote_volume": 178896.5078, "trades": 830, "taker_buy_base": 167862.6, "taker_buy_quote": 115564.9474 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.687, "high": 0.69, "low": 0.678, "close": 0.679, "volume": 130639.5, "close_time": 1756684799999, "quote_volume": 89677.3613, "trades": 575, "taker_buy_base": 50507.6, "taker_buy_quote": 34720.3346 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.679, "high": 0.68, "low": 0.664, "close": 0.664, "volume": 212126.7, "close_time": 1756699199999, "quote_volume": 142497.3863, "trades": 1035, "taker_buy_base": 82054.5, "taker_buy_quote": 55261.3896 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.664, "high": 0.678, "low": 0.658, "close": 0.678, "volume": 277536.1, "close_time": 1756713599999, "quote_volume": 184520.2207, "trades": 1037, "taker_buy_base": 138636.4, "taker_buy_quote": 92286.7516 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.678, "high": 0.68, "low": 0.664, "close": 0.668, "volume": 268504.9, "close_time": 1756727999999, "quote_volume": 180729.8686, "trades": 1097, "taker_buy_base": 128749.0, "taker_buy_quote": 86647.6251 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.668, "high": 0.67, "low": 0.66, "close": 0.663, "volume": 236400.6, "close_time": 1756742399999, "quote_volume": 157374.809, "trades": 836, "taker_buy_base": 109727.5, "taker_buy_quote": 73128.6012 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.664, "high": 0.668, "low": 0.658, "close": 0.665, "volume": 174627.7, "close_time": 1756756799999, "quote_volume": 115725.6637, "trades": 637, "taker_buy_base": 92036.5, "taker_buy_quote": 61015.0218 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.665, "high": 0.665, "low": 0.647, "close": 0.657, "volume": 306513.3, "close_time": 1756771199999, "quote_volume": 200459.6228, "trades": 989, "taker_buy_base": 136765.1, "taker_buy_quote": 89409.5208 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.657, "high": 0.662, "low": 0.649, "close": 0.661, "volume": 146647.2, "close_time": 1756785599999, "quote_volume": 96032.6133, "trades": 640, "taker_buy_base": 66134.4, "taker_buy_quote": 43392.9947 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.662, "high": 0.666, "low": 0.658, "close": 0.661, "volume": 127516.1, "close_time": 1756799999999, "quote_volume": 84449.0532, "trades": 628, "taker_buy_base": 65926.1, "taker_buy_quote": 43670.577 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.661, "high": 0.664, "low": 0.656, "close": 0.657, "volume": 175454.7, "close_time": 1756814399999, "quote_volume": 115935.952, "trades": 694, "taker_buy_base": 95643.3, "taker_buy_quote": 63229.4278 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.657, "high": 0.67, "low": 0.652, "close": 0.658, "volume": 390080.8, "close_time": 1756828799999, "quote_volume": 257575.1362, "trades": 1128, "taker_buy_base": 163500.1, "taker_buy_quote": 108088.9902 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.658, "high": 0.688, "low": 0.658, "close": 0.674, "volume": 833270.7, "close_time": 1756843199999, "quote_volume": 563063.7543, "trades": 2769, "taker_buy_base": 489894.0, "taker_buy_quote": 330821.604 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.675, "high": 0.682, "low": 0.669, "close": 0.672, "volume": 269375.3, "close_time": 1756857599999, "quote_volume": 182274.9463, "trades": 1645, "taker_buy_base": 82722.8, "taker_buy_quote": 56019.5811 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.672, "high": 0.679, "low": 0.668, "close": 0.673, "volume": 152129.7, "close_time": 1756871999999, "quote_volume": 102500.4819, "trades": 632, "taker_buy_base": 86976.5, "taker_buy_quote": 58629.7332 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.674, "high": 0.683, "low": 0.666, "close": 0.675, "volume": 579762.4, "close_time": 1756886399999, "quote_volume": 390326.0152, "trades": 2064, "taker_buy_base": 321963.9, "taker_buy_quote": 216898.276 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.675, "high": 0.677, "low": 0.668, "close": 0.669, "volume": 235922.8, "close_time": 1756900799999, "quote_volume": 158544.0907, "trades": 905, "taker_buy_base": 89505.6, "taker_buy_quote": 60186.9768 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.669, "high": 0.702, "low": 0.668, "close": 0.682, "volume": 1300129.8, "close_time": 1756915199999, "quote_volume": 891501.2892, "trades": 3503, "taker_buy_base": 710234.0, "taker_buy_quote": 487642.7881 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.682, "high": 0.695, "low": 0.671, "close": 0.687, "volume": 651513.7, "close_time": 1756929599999, "quote_volume": 444165.2939, "trades": 2193, "taker_buy_base": 295419.9, "taker_buy_quote": 201477.6121 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.687, "high": 0.721, "low": 0.682, "close": 0.688, "volume": 1335520.5, "close_time": 1756943999999, "quote_volume": 938545.315, "trades": 3999, "taker_buy_base": 723652.3, "taker_buy_quote": 509745.8612 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.688, "high": 0.688, "low": 0.667, "close": 0.671, "volume": 796783.5, "close_time": 1756958399999, "quote_volume": 536373.6491, "trades": 2683, "taker_buy_base": 414326.0, "taker_buy_quote": 278363.3766 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.671, "high": 0.673, "low": 0.661, "close": 0.661, "volume": 248794.4, "close_time": 1756972799999, "quote_volume": 165407.8687, "trades": 918, "taker_buy_base": 84248.6, "taker_buy_quote": 55986.4101 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.662, "high": 0.667, "low": 0.661, "close": 0.664, "volume": 129204.2, "close_time": 1756987199999, "quote_volume": 85769.5221, "trades": 614, "taker_buy_base": 71537.7, "taker_buy_quote": 47496.9101 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.663, "high": 0.667, "low": 0.657, "close": 0.661, "volume": 222687.6, "close_time": 1757001599999, "quote_volume": 147327.3356, "trades": 1418, "taker_buy_base": 122762.9, "taker_buy_quote": 81218.8261 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.661, "high": 0.665, "low": 0.654, "close": 0.656, "volume": 187917.1, "close_time": 1757015999999, "quote_volume": 123951.5233, "trades": 858, "taker_buy_base": 82358.3, "taker_buy_quote": 54373.7452 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.656, "high": 0.673, "low": 0.656, "close": 0.665, "volume": 241735.2, "close_time": 1757030399999, "quote_volume": 160700.3542, "trades": 903, "taker_buy_base": 136613.5, "taker_buy_quote": 90888.0385 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.665, "high": 0.668, "low": 0.661, "close": 0.664, "volume": 65458.7, "close_time": 1757044799999, "quote_volume": 43508.647, "trades": 457, "taker_buy_base": 25033.9, "taker_buy_quote": 16648.7632 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.664, "high": 0.681, "low": 0.661, "close": 0.68, "volume": 218489.4, "close_time": 1757059199999, "quote_volume": 146837.5257, "trades": 920, "taker_buy_base": 138704.1, "taker_buy_quote": 93277.0264 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.679, "high": 0.682, "low": 0.668, "close": 0.671, "volume": 290500.9, "close_time": 1757073599999, "quote_volume": 195592.8809, "trades": 1127, "taker_buy_base": 118833.5, "taker_buy_quote": 80062.3257 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.672, "high": 0.678, "low": 0.663, "close": 0.666, "volume": 406178.9, "close_time": 1757087999999, "quote_volume": 272903.7253, "trades": 1417, "taker_buy_base": 160945.5, "taker_buy_quote": 108098.3848 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.665, "high": 0.673, "low": 0.664, "close": 0.671, "volume": 67008.5, "close_time": 1757102399999, "quote_volume": 44794.6852, "trades": 480, "taker_buy_base": 35803.3, "taker_buy_quote": 23942.6543 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.671, "high": 0.675, "low": 0.666, "close": 0.673, "volume": 103300.5, "close_time": 1757116799999, "quote_volume": 69320.4499, "trades": 580, "taker_buy_base": 49247.3, "taker_buy_quote": 33041.7881 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.673, "high": 0.675, "low": 0.67, "close": 0.673, "volume": 60838.5, "close_time": 1757131199999, "quote_volume": 40900.8519, "trades": 424, "taker_buy_base": 32882.4, "taker_buy_quote": 22109.5749 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.672, "high": 0.676, "low": 0.668, "close": 0.672, "volume": 96160.8, "close_time": 1757145599999, "quote_volume": 64628.2759, "trades": 616, "taker_buy_base": 40867.5, "taker_buy_quote": 27472.6393 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.672, "high": 0.675, "low": 0.665, "close": 0.667, "volume": 137742.7, "close_time": 1757159999999, "quote_volume": 92313.6948, "trades": 680, "taker_buy_base": 60615.8, "taker_buy_quote": 40661.5572 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.667, "high": 0.679, "low": 0.662, "close": 0.669, "volume": 249909.8, "close_time": 1757174399999, "quote_volume": 167326.5743, "trades": 1036, "taker_buy_base": 119802.7, "taker_buy_quote": 80323.6324 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.669, "high": 0.691, "low": 0.66, "close": 0.662, "volume": 1187977.3, "close_time": 1757188799999, "quote_volume": 805532.9963, "trades": 3585, "taker_buy_base": 557447.3, "taker_buy_quote": 379264.0124 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.662, "high": 0.674, "low": 0.661, "close": 0.67, "volume": 157454.8, "close_time": 1757203199999, "quote_volume": 105239.282, "trades": 872, "taker_buy_base": 85559.2, "taker_buy_quote": 57224.4748 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.671, "high": 0.674, "low": 0.67, "close": 0.672, "volume": 55716.7, "close_time": 1757217599999, "quote_volume": 37441.3907, "trades": 539, "taker_buy_base": 16312.7, "taker_buy_quote": 10969.7859 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.671, "high": 0.674, "low": 0.666, "close": 0.67, "volume": 323580.1, "close_time": 1757231999999, "quote_volume": 216840.8273, "trades": 1081, "taker_buy_base": 125269.5, "taker_buy_quote": 84027.0842 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.671, "high": 0.693, "low": 0.67, "close": 0.688, "volume": 1023491.9, "close_time": 1757246399999, "quote_volume": 701056.3568, "trades": 3552, "taker_buy_base": 584110.2, "taker_buy_quote": 400541.2854 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.687, "high": 0.7, "low": 0.682, "close": 0.688, "volume": 799156.3, "close_time": 1757260799999, "quote_volume": 552020.0573, "trades": 3356, "taker_buy_base": 411650.8, "taker_buy_quote": 284866.4698 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.688, "high": 0.698, "low": 0.684, "close": 0.687, "volume": 400415.0, "close_time": 1757275199999, "quote_volume": 276272.2896, "trades": 1751, "taker_buy_base": 189652.8, "taker_buy_quote": 130982.4683 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.686, "high": 0.699, "low": 0.683, "close": 0.691, "volume": 370870.6, "close_time": 1757289599999, "quote_volume": 256363.6345, "trades": 1426, "taker_buy_base": 202421.9, "taker_buy_quote": 140026.3436 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.69, "high": 0.694, "low": 0.682, "close": 0.685, "volume": 419551.8, "close_time": 1757303999999, "quote_volume": 288437.665, "trades": 1598, "taker_buy_base": 164574.9, "taker_buy_quote": 113302.6847 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.686, "high": 0.696, "low": 0.68, "close": 0.691, "volume": 404435.7, "close_time": 1757318399999, "quote_volume": 278409.6001, "trades": 1604, "taker_buy_base": 202462.3, "taker_buy_quote": 139426.4289 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.69, "high": 0.704, "low": 0.686, "close": 0.692, "volume": 943634.7, "close_time": 1757332799999, "quote_volume": 655274.4796, "trades": 3077, "taker_buy_base": 497158.9, "taker_buy_quote": 346072.9809 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.691, "high": 0.693, "low": 0.683, "close": 0.692, "volume": 333105.0, "close_time": 1757347199999, "quote_volume": 229014.4239, "trades": 1646, "taker_buy_base": 139540.2, "taker_buy_quote": 96024.383 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.692, "high": 0.694, "low": 0.687, "close": 0.689, "volume": 226826.3, "close_time": 1757361599999, "quote_volume": 156522.8632, "trades": 1116, "taker_buy_base": 71688.6, "taker_buy_quote": 49490.9238 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.69, "high": 0.69, "low": 0.68, "close": 0.686, "volume": 158228.3, "close_time": 1757375999999, "quote_volume": 108318.49, "trades": 857, "taker_buy_base": 57328.3, "taker_buy_quote": 39250.1717 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.686, "high": 0.688, "low": 0.678, "close": 0.686, "volume": 180381.9, "close_time": 1757390399999, "quote_volume": 123048.836, "trades": 910, "taker_buy_base": 48213.9, "taker_buy_quote": 32924.8343 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.685, "high": 0.697, "low": 0.683, "close": 0.697, "volume": 289223.5, "close_time": 1757404799999, "quote_volume": 199857.5308, "trades": 1241, "taker_buy_base": 147304.5, "taker_buy_quote": 101914.8641 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.696, "high": 0.701, "low": 0.692, "close": 0.694, "volume": 248536.5, "close_time": 1757419199999, "quote_volume": 173242.7024, "trades": 1219, "taker_buy_base": 125771.8, "taker_buy_quote": 87698.0565 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.693, "high": 0.703, "low": 0.688, "close": 0.691, "volume": 476406.5, "close_time": 1757433599999, "quote_volume": 330848.2195, "trades": 1759, "taker_buy_base": 269025.2, "taker_buy_quote": 187160.4149 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.691, "high": 0.693, "low": 0.682, "close": 0.683, "volume": 206066.2, "close_time": 1757447999999, "quote_volume": 141516.2361, "trades": 868, "taker_buy_base": 84191.9, "taker_buy_quote": 57861.7471 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.682, "high": 0.688, "low": 0.68, "close": 0.688, "volume": 128542.2, "close_time": 1757462399999, "quote_volume": 87873.0693, "trades": 489, "taker_buy_base": 51887.5, "taker_buy_quote": 35515.4092 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.687, "high": 0.692, "low": 0.684, "close": 0.689, "volume": 182752.4, "close_time": 1757476799999, "quote_volume": 125664.329, "trades": 686, "taker_buy_base": 65957.5, "taker_buy_quote": 45399.9004 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.689, "high": 0.694, "low": 0.685, "close": 0.69, "volume": 86783.7, "close_time": 1757491199999, "quote_volume": 59774.3154, "trades": 740, "taker_buy_base": 47012.9, "taker_buy_quote": 32396.1892 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.69, "high": 0.725, "low": 0.685, "close": 0.711, "volume": 1197566.3, "close_time": 1757505599999, "quote_volume": 847435.3161, "trades": 4441, "taker_buy_base": 683893.2, "taker_buy_quote": 484631.6618 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.712, "high": 0.716, "low": 0.693, "close": 0.694, "volume": 857254.0, "close_time": 1757519999999, "quote_volume": 601319.5925, "trades": 3464, "taker_buy_base": 359255.0, "taker_buy_quote": 252617.5877 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.694, "high": 0.707, "low": 0.685, "close": 0.685, "volume": 843966.3, "close_time": 1757534399999, "quote_volume": 586121.5649, "trades": 2504, "taker_buy_base": 396277.7, "taker_buy_quote": 276015.3517 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.686, "high": 0.696, "low": 0.685, "close": 0.693, "volume": 111864.1, "close_time": 1757548799999, "quote_volume": 77302.5102, "trades": 875, "taker_buy_base": 65176.1, "taker_buy_quote": 45067.6298 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.693, "high": 0.696, "low": 0.691, "close": 0.696, "volume": 55924.8, "close_time": 1757563199999, "quote_volume": 38767.0249, "trades": 516, "taker_buy_base": 24271.4, "taker_buy_quote": 16841.046 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.694, "high": 0.699, "low": 0.692, "close": 0.696, "volume": 144693.7, "close_time": 1757577599999, "quote_volume": 100637.9128, "trades": 972, "taker_buy_base": 71536.6, "taker_buy_quote": 49794.8039 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.695, "high": 0.698, "low": 0.688, "close": 0.689, "volume": 119935.9, "close_time": 1757591999999, "quote_volume": 83074.7444, "trades": 741, "taker_buy_base": 50052.1, "taker_buy_quote": 34719.6776 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.689, "high": 0.692, "low": 0.683, "close": 0.69, "volume": 309342.6, "close_time": 1757606399999, "quote_volume": 212806.6168, "trades": 1131, "taker_buy_base": 127235.2, "taker_buy_quote": 87499.5891 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.69, "high": 0.693, "low": 0.686, "close": 0.69, "volume": 88402.7, "close_time": 1757620799999, "quote_volume": 60968.8366, "trades": 486, "taker_buy_base": 38376.5, "taker_buy_quote": 26493.4508 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.69, "high": 0.697, "low": 0.69, "close": 0.695, "volume": 51709.6, "close_time": 1757635199999, "quote_volume": 35797.4996, "trades": 415, "taker_buy_base": 27976.3, "taker_buy_quote": 19388.0337 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.696, "high": 0.697, "low": 0.688, "close": 0.691, "volume": 117537.0, "close_time": 1757649599999, "quote_volume": 81463.9728, "trades": 538, "taker_buy_base": 64615.7, "taker_buy_quote": 44809.8336 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.691, "high": 0.702, "low": 0.688, "close": 0.69, "volume": 251740.6, "close_time": 1757663999999, "quote_volume": 175057.0234, "trades": 919, "taker_buy_base": 132812.5, "taker_buy_quote": 92333.2876 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.69, "high": 0.694, "low": 0.689, "close": 0.691, "volume": 164597.6, "close_time": 1757678399999, "quote_volume": 113825.2313, "trades": 666, "taker_buy_base": 63475.1, "taker_buy_quote": 43923.6649 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.69, "high": 0.695, "low": 0.688, "close": 0.691, "volume": 163178.0, "close_time": 1757692799999, "quote_volume": 112679.8323, "trades": 873, "taker_buy_base": 80129.5, "taker_buy_quote": 55344.6643 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.69, "high": 0.7, "low": 0.69, "close": 0.698, "volume": 159516.2, "close_time": 1757707199999, "quote_volume": 110955.0512, "trades": 798, "taker_buy_base": 78691.4, "taker_buy_quote": 54762.7695 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.697, "high": 0.699, "low": 0.695, "close": 0.699, "volume": 155044.6, "close_time": 1757721599999, "quote_volume": 108089.3913, "trades": 657, "taker_buy_base": 85569.4, "taker_buy_quote": 59711.1095 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.698, "high": 0.702, "low": 0.697, "close": 0.701, "volume": 95268.7, "close_time": 1757735999999, "quote_volume": 66616.1959, "trades": 559, "taker_buy_base": 68392.1, "taker_buy_quote": 47841.4129 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.701, "high": 0.702, "low": 0.697, "close": 0.698, "volume": 138214.4, "close_time": 1757750399999, "quote_volume": 96686.8559, "trades": 654, "taker_buy_base": 53367.6, "taker_buy_quote": 37353.4008 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.699, "high": 0.706, "low": 0.697, "close": 0.706, "volume": 147606.0, "close_time": 1757764799999, "quote_volume": 103589.2389, "trades": 999, "taker_buy_base": 73725.9, "taker_buy_quote": 51765.4837 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.705, "high": 0.709, "low": 0.698, "close": 0.702, "volume": 248282.4, "close_time": 1757779199999, "quote_volume": 174867.5931, "trades": 1162, "taker_buy_base": 109894.2, "taker_buy_quote": 77408.6288 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.703, "high": 0.704, "low": 0.697, "close": 0.702, "volume": 128340.1, "close_time": 1757793599999, "quote_volume": 89884.8823, "trades": 794, "taker_buy_base": 70163.5, "taker_buy_quote": 49165.6133 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.702, "high": 0.709, "low": 0.701, "close": 0.706, "volume": 107407.6, "close_time": 1757807999999, "quote_volume": 75805.3021, "trades": 681, "taker_buy_base": 52964.3, "taker_buy_quote": 37419.2966 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.705, "high": 0.707, "low": 0.697, "close": 0.701, "volume": 108568.0, "close_time": 1757822399999, "quote_volume": 76224.0258, "trades": 635, "taker_buy_base": 54481.3, "taker_buy_quote": 38270.9308 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.701, "high": 0.71, "low": 0.698, "close": 0.7, "volume": 212937.8, "close_time": 1757836799999, "quote_volume": 149742.3935, "trades": 1136, "taker_buy_base": 137604.5, "taker_buy_quote": 96832.451 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.7, "high": 0.71, "low": 0.698, "close": 0.699, "volume": 252721.8, "close_time": 1757851199999, "quote_volume": 177752.4432, "trades": 1302, "taker_buy_base": 123507.3, "taker_buy_quote": 86953.7898 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.7, "high": 0.701, "low": 0.686, "close": 0.688, "volume": 274885.3, "close_time": 1757865599999, "quote_volume": 190484.2666, "trades": 1325, "taker_buy_base": 107964.5, "taker_buy_quote": 74761.2795 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.687, "high": 0.703, "low": 0.686, "close": 0.687, "volume": 294478.5, "close_time": 1757879999999, "quote_volume": 204055.7973, "trades": 1274, "taker_buy_base": 110699.7, "taker_buy_quote": 76899.3052 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.688, "high": 0.694, "low": 0.684, "close": 0.686, "volume": 118002.8, "close_time": 1757894399999, "quote_volume": 81186.4134, "trades": 709, "taker_buy_base": 64810.1, "taker_buy_quote": 44617.8509 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.685, "high": 0.691, "low": 0.683, "close": 0.69, "volume": 133699.2, "close_time": 1757908799999, "quote_volume": 91760.9179, "trades": 668, "taker_buy_base": 64323.2, "taker_buy_quote": 44132.8161 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.69, "high": 0.694, "low": 0.682, "close": 0.685, "volume": 182682.6, "close_time": 1757923199999, "quote_volume": 125744.376, "trades": 894, "taker_buy_base": 104131.3, "taker_buy_quote": 71669.4977 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.685, "high": 0.685, "low": 0.674, "close": 0.677, "volume": 172245.9, "close_time": 1757937599999, "quote_volume": 116848.604, "trades": 1150, "taker_buy_base": 69573.5, "taker_buy_quote": 47220.1121 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.676, "high": 0.687, "low": 0.669, "close": 0.674, "volume": 416124.2, "close_time": 1757951999999, "quote_volume": 281720.8571, "trades": 1844, "taker_buy_base": 210423.9, "taker_buy_quote": 142538.1716 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.674, "high": 0.674, "low": 0.667, "close": 0.668, "volume": 86274.7, "close_time": 1757966399999, "quote_volume": 57785.2167, "trades": 762, "taker_buy_base": 32208.9, "taker_buy_quote": 21581.9901 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.668, "high": 0.673, "low": 0.667, "close": 0.672, "volume": 56020.6, "close_time": 1757980799999, "quote_volume": 37551.473, "trades": 702, "taker_buy_base": 28664.7, "taker_buy_quote": 19217.5575 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.672, "high": 0.675, "low": 0.669, "close": 0.67, "volume": 81899.5, "close_time": 1757995199999, "quote_volume": 54985.7085, "trades": 1222, "taker_buy_base": 43494.4, "taker_buy_quote": 29216.0512 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.669, "high": 0.675, "low": 0.665, "close": 0.668, "volume": 137384.1, "close_time": 1758009599999, "quote_volume": 91866.9996, "trades": 1449, "taker_buy_base": 66058.5, "taker_buy_quote": 44201.5845 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.668, "high": 0.677, "low": 0.668, "close": 0.672, "volume": 142279.1, "close_time": 1758023999999, "quote_volume": 95615.1618, "trades": 956, "taker_buy_base": 51636.2, "taker_buy_quote": 34740.03 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.672, "high": 0.678, "low": 0.668, "close": 0.676, "volume": 167365.0, "close_time": 1758038399999, "quote_volume": 112585.8038, "trades": 937, "taker_buy_base": 84906.7, "taker_buy_quote": 57131.2743 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.675, "high": 0.678, "low": 0.673, "close": 0.678, "volume": 85459.2, "close_time": 1758052799999, "quote_volume": 57766.4933, "trades": 647, "taker_buy_base": 52130.8, "taker_buy_quote": 35260.0494 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.677, "high": 0.68, "low": 0.676, "close": 0.679, "volume": 84976.3, "close_time": 1758067199999, "quote_volume": 57606.0007, "trades": 554, "taker_buy_base": 38781.8, "taker_buy_quote": 26302.5047 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.679, "high": 0.681, "low": 0.676, "close": 0.677, "volume": 56595.2, "close_time": 1758081599999, "quote_volume": 38379.4486, "trades": 622, "taker_buy_base": 28540.5, "taker_buy_quote": 19357.7095 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.677, "high": 0.68, "low": 0.671, "close": 0.679, "volume": 129269.1, "close_time": 1758095999999, "quote_volume": 87155.8822, "trades": 697, "taker_buy_base": 74061.7, "taker_buy_quote": 49988.4969 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.679, "high": 0.679, "low": 0.669, "close": 0.675, "volume": 255220.3, "close_time": 1758110399999, "quote_volume": 172131.3963, "trades": 1050, "taker_buy_base": 121191.1, "taker_buy_quote": 81784.1028 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.676, "high": 0.676, "low": 0.668, "close": 0.668, "volume": 128395.0, "close_time": 1758124799999, "quote_volume": 86197.4445, "trades": 705, "taker_buy_base": 62545.6, "taker_buy_quote": 41972.2463 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.668, "high": 0.678, "low": 0.665, "close": 0.677, "volume": 269117.5, "close_time": 1758139199999, "quote_volume": 180411.8448, "trades": 1432, "taker_buy_base": 128590.5, "taker_buy_quote": 86267.0527 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.676, "high": 0.684, "low": 0.674, "close": 0.684, "volume": 186977.6, "close_time": 1758153599999, "quote_volume": 127074.7174, "trades": 1155, "taker_buy_base": 96070.1, "taker_buy_quote": 65314.1762 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.683, "high": 0.687, "low": 0.681, "close": 0.684, "volume": 129240.7, "close_time": 1758167999999, "quote_volume": 88401.1088, "trades": 869, "taker_buy_base": 65847.1, "taker_buy_quote": 45053.3946 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.684, "high": 0.684, "low": 0.677, "close": 0.679, "volume": 48386.1, "close_time": 1758182399999, "quote_volume": 32920.9692, "trades": 567, "taker_buy_base": 25660.2, "taker_buy_quote": 17469.971 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.678, "high": 0.69, "low": 0.678, "close": 0.687, "volume": 265643.3, "close_time": 1758196799999, "quote_volume": 182073.1629, "trades": 990, "taker_buy_base": 143642.1, "taker_buy_quote": 98518.8502 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.688, "high": 0.696, "low": 0.684, "close": 0.688, "volume": 299749.0, "close_time": 1758211199999, "quote_volume": 206920.1531, "trades": 1201, "taker_buy_base": 159562.9, "taker_buy_quote": 110106.7525 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.689, "high": 0.694, "low": 0.687, "close": 0.692, "volume": 90299.8, "close_time": 1758225599999, "quote_volume": 62327.4117, "trades": 902, "taker_buy_base": 52121.3, "taker_buy_quote": 35981.8801 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.692, "high": 0.694, "low": 0.688, "close": 0.689, "volume": 61176.3, "close_time": 1758239999999, "quote_volume": 42242.8508, "trades": 640, "taker_buy_base": 27410.1, "taker_buy_quote": 18940.682 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.689, "high": 0.696, "low": 0.683, "close": 0.684, "volume": 143764.8, "close_time": 1758254399999, "quote_volume": 99111.5671, "trades": 748, "taker_buy_base": 49836.6, "taker_buy_quote": 34410.6035 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.683, "high": 0.69, "low": 0.681, "close": 0.685, "volume": 145345.1, "close_time": 1758268799999, "quote_volume": 99651.2946, "trades": 904, "taker_buy_base": 77418.6, "taker_buy_quote": 53100.9317 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.685, "high": 0.686, "low": 0.677, "close": 0.679, "volume": 123782.8, "close_time": 1758283199999, "quote_volume": 84384.1731, "trades": 852, "taker_buy_base": 51653.7, "taker_buy_quote": 35202.1651 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.679, "high": 0.681, "low": 0.675, "close": 0.676, "volume": 91404.0, "close_time": 1758297599999, "quote_volume": 61997.4599, "trades": 710, "taker_buy_base": 28996.9, "taker_buy_quote": 19680.769 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.677, "high": 0.68, "low": 0.669, "close": 0.669, "volume": 140666.5, "close_time": 1758311999999, "quote_volume": 94720.9404, "trades": 875, "taker_buy_base": 37043.3, "taker_buy_quote": 24942.5977 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.67, "high": 0.673, "low": 0.668, "close": 0.67, "volume": 62290.5, "close_time": 1758326399999, "quote_volume": 41731.5008, "trades": 514, "taker_buy_base": 33190.9, "taker_buy_quote": 22242.2739 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.669, "high": 0.674, "low": 0.667, "close": 0.673, "volume": 88743.9, "close_time": 1758340799999, "quote_volume": 59498.1988, "trades": 595, "taker_buy_base": 54201.9, "taker_buy_quote": 36380.3676 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.672, "high": 0.681, "low": 0.671, "close": 0.677, "volume": 82691.6, "close_time": 1758355199999, "quote_volume": 55963.6732, "trades": 832, "taker_buy_base": 38693.2, "taker_buy_quote": 26199.2276 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.676, "high": 0.687, "low": 0.67, "close": 0.682, "volume": 261496.9, "close_time": 1758369599999, "quote_volume": 177365.157, "trades": 962, "taker_buy_base": 169658.0, "taker_buy_quote": 115115.5417 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.683, "high": 0.704, "low": 0.674, "close": 0.677, "volume": 1343409.6, "close_time": 1758383999999, "quote_volume": 925633.5725, "trades": 4693, "taker_buy_base": 749572.2, "taker_buy_quote": 517401.2368 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.676, "high": 0.684, "low": 0.676, "close": 0.68, "volume": 175708.8, "close_time": 1758398399999, "quote_volume": 119400.617, "trades": 1174, "taker_buy_base": 67966.6, "taker_buy_quote": 46220.0986 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.679, "high": 0.68, "low": 0.676, "close": 0.677, "volume": 96327.7, "close_time": 1758412799999, "quote_volume": 65275.9065, "trades": 546, "taker_buy_base": 35423.1, "taker_buy_quote": 24024.9421 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.677, "high": 0.677, "low": 0.673, "close": 0.674, "volume": 63868.9, "close_time": 1758427199999, "quote_volume": 43124.9564, "trades": 516, "taker_buy_base": 27863.3, "taker_buy_quote": 18819.1791 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.673, "high": 0.679, "low": 0.673, "close": 0.677, "volume": 150546.9, "close_time": 1758441599999, "quote_volume": 101770.3375, "trades": 705, "taker_buy_base": 62792.1, "taker_buy_quote": 42460.2673 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.676, "high": 0.678, "low": 0.669, "close": 0.67, "volume": 126625.6, "close_time": 1758455999999, "quote_volume": 85287.6607, "trades": 820, "taker_buy_base": 40510.0, "taker_buy_quote": 27333.1264 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.67, "high": 0.679, "low": 0.67, "close": 0.673, "volume": 173285.0, "close_time": 1758470399999, "quote_volume": 116773.9186, "trades": 825, "taker_buy_base": 67885.0, "taker_buy_quote": 45784.2451 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.673, "high": 0.676, "low": 0.669, "close": 0.671, "volume": 126355.5, "close_time": 1758484799999, "quote_volume": 84815.7596, "trades": 563, "taker_buy_base": 45064.4, "taker_buy_quote": 30319.7885 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.67, "high": 0.671, "low": 0.665, "close": 0.667, "volume": 50443.3, "close_time": 1758499199999, "quote_volume": 33698.5289, "trades": 408, "taker_buy_base": 21275.3, "taker_buy_quote": 14226.1538 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.666, "high": 0.667, "low": 0.644, "close": 0.649, "volume": 209949.9, "close_time": 1758513599999, "quote_volume": 137172.5865, "trades": 1192, "taker_buy_base": 75738.6, "taker_buy_quote": 49385.0894 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.649, "high": 0.65, "low": 0.611, "close": 0.621, "volume": 524760.4, "close_time": 1758527999999, "quote_volume": 328371.9702, "trades": 2681, "taker_buy_base": 230829.1, "taker_buy_quote": 144193.5301 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.62, "high": 0.634, "low": 0.612, "close": 0.619, "volume": 638930.3, "close_time": 1758542399999, "quote_volume": 397252.9292, "trades": 2152, "taker_buy_base": 327889.5, "taker_buy_quote": 204278.6159 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.619, "high": 0.631, "low": 0.615, "close": 0.619, "volume": 304498.9, "close_time": 1758556799999, "quote_volume": 189779.1502, "trades": 1035, "taker_buy_base": 125648.0, "taker_buy_quote": 78264.5462 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.619, "high": 0.627, "low": 0.613, "close": 0.614, "volume": 227852.2, "close_time": 1758571199999, "quote_volume": 141260.8957, "trades": 845, "taker_buy_base": 100346.4, "taker_buy_quote": 62384.3628 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.614, "high": 0.621, "low": 0.611, "close": 0.621, "volume": 188885.5, "close_time": 1758585599999, "quote_volume": 115903.2777, "trades": 480, "taker_buy_base": 134627.6, "taker_buy_quote": 82574.2483 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.62, "high": 0.622, "low": 0.609, "close": 0.62, "volume": 71433.3, "close_time": 1758599999999, "quote_volume": 43927.7794, "trades": 420, "taker_buy_base": 30137.1, "taker_buy_quote": 18542.5227 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.619, "high": 0.622, "low": 0.614, "close": 0.621, "volume": 59366.9, "close_time": 1758614399999, "quote_volume": 36673.9358, "trades": 320, "taker_buy_base": 18148.3, "taker_buy_quote": 11220.136 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.62, "high": 0.625, "low": 0.618, "close": 0.622, "volume": 70449.7, "close_time": 1758628799999, "quote_volume": 43743.576, "trades": 449, "taker_buy_base": 42484.6, "taker_buy_quote": 26392.1977 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.622, "high": 0.626, "low": 0.62, "close": 0.624, "volume": 98256.1, "close_time": 1758643199999, "quote_volume": 61208.7432, "trades": 413, "taker_buy_base": 53002.9, "taker_buy_quote": 33020.4692 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.624, "high": 0.627, "low": 0.614, "close": 0.615, "volume": 101179.8, "close_time": 1758657599999, "quote_volume": 62746.5083, "trades": 695, "taker_buy_base": 46974.1, "taker_buy_quote": 29165.6505 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.615, "high": 0.622, "low": 0.614, "close": 0.619, "volume": 43572.5, "close_time": 1758671999999, "quote_volume": 26924.1565, "trades": 400, "taker_buy_base": 20512.8, "taker_buy_quote": 12696.3371 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.618, "high": 0.622, "low": 0.612, "close": 0.615, "volume": 62946.1, "close_time": 1758686399999, "quote_volume": 38963.032, "trades": 371, "taker_buy_base": 25664.4, "taker_buy_quote": 15890.3609 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.615, "high": 0.621, "low": 0.608, "close": 0.621, "volume": 78177.0, "close_time": 1758700799999, "quote_volume": 48048.6694, "trades": 602, "taker_buy_base": 32298.1, "taker_buy_quote": 19914.5966 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.62, "high": 0.641, "low": 0.618, "close": 0.635, "volume": 309993.3, "close_time": 1758715199999, "quote_volume": 195391.2984, "trades": 937, "taker_buy_base": 216980.5, "taker_buy_quote": 136778.8233 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.635, "high": 0.643, "low": 0.632, "close": 0.637, "volume": 413236.2, "close_time": 1758729599999, "quote_volume": 263240.952, "trades": 1244, "taker_buy_base": 218351.6, "taker_buy_quote": 139096.0423 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.636, "high": 0.638, "low": 0.631, "close": 0.634, "volume": 142040.3, "close_time": 1758743999999, "quote_volume": 90073.5762, "trades": 693, "taker_buy_base": 54523.4, "taker_buy_quote": 34586.227 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.633, "high": 0.634, "low": 0.613, "close": 0.621, "volume": 385524.6, "close_time": 1758758399999, "quote_volume": 239818.9027, "trades": 1141, "taker_buy_base": 130727.0, "taker_buy_quote": 81326.487 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.621, "high": 0.623, "low": 0.615, "close": 0.622, "volume": 103891.5, "close_time": 1758772799999, "quote_volume": 64357.7276, "trades": 663, "taker_buy_base": 45720.8, "taker_buy_quote": 28326.1575 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.622, "high": 0.622, "low": 0.613, "close": 0.615, "volume": 95905.7, "close_time": 1758787199999, "quote_volume": 59024.4616, "trades": 545, "taker_buy_base": 42494.9, "taker_buy_quote": 26154.4035 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.615, "high": 0.685, "low": 0.598, "close": 0.608, "volume": 4692469.7, "close_time": 1758801599999, "quote_volume": 3025276.3829, "trades": 18875, "taker_buy_base": 2425015.4, "taker_buy_quote": 1570755.6153 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.609, "high": 0.61, "low": 0.591, "close": 0.601, "volume": 620319.1, "close_time": 1758815999999, "quote_volume": 373591.2587, "trades": 3375, "taker_buy_base": 260727.2, "taker_buy_quote": 157059.37 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.602, "high": 0.604, "low": 0.574, "close": 0.587, "volume": 482443.2, "close_time": 1758830399999, "quote_volume": 283701.0706, "trades": 2479, "taker_buy_base": 304675.0, "taker_buy_quote": 179052.7348 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.587, "high": 0.59, "low": 0.58, "close": 0.585, "volume": 167169.9, "close_time": 1758844799999, "quote_volume": 97743.8148, "trades": 968, "taker_buy_base": 97743.1, "taker_buy_quote": 57159.8312 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.586, "high": 0.594, "low": 0.584, "close": 0.591, "volume": 82180.4, "close_time": 1758859199999, "quote_volume": 48471.7406, "trades": 1018, "taker_buy_base": 39516.9, "taker_buy_quote": 23317.3855 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.59, "high": 0.593, "low": 0.586, "close": 0.592, "volume": 80412.2, "close_time": 1758873599999, "quote_volume": 47423.2236, "trades": 699, "taker_buy_base": 36052.6, "taker_buy_quote": 21274.1362 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.593, "high": 0.604, "low": 0.585, "close": 0.59, "volume": 223395.9, "close_time": 1758887999999, "quote_volume": 132593.9379, "trades": 1070, "taker_buy_base": 129133.3, "taker_buy_quote": 76771.7265 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.59, "high": 0.594, "low": 0.555, "close": 0.564, "volume": 969061.1, "close_time": 1758902399999, "quote_volume": 558564.5051, "trades": 5410, "taker_buy_base": 299074.8, "taker_buy_quote": 172475.5546 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.564, "high": 0.624, "low": 0.564, "close": 0.598, "volume": 2493895.7, "close_time": 1758916799999, "quote_volume": 1496296.065, "trades": 9964, "taker_buy_base": 1325791.9, "taker_buy_quote": 794153.9188 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.598, "high": 0.605, "low": 0.595, "close": 0.604, "volume": 84208.3, "close_time": 1758931199999, "quote_volume": 50550.7393, "trades": 587, "taker_buy_base": 45988.7, "taker_buy_quote": 27622.4805 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.604, "high": 0.604, "low": 0.595, "close": 0.6, "volume": 126649.1, "close_time": 1758945599999, "quote_volume": 75840.0517, "trades": 827, "taker_buy_base": 48868.6, "taker_buy_quote": 29256.2083 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.6, "high": 0.605, "low": 0.6, "close": 0.603, "volume": 110814.2, "close_time": 1758959999999, "quote_volume": 66780.2795, "trades": 789, "taker_buy_base": 61066.7, "taker_buy_quote": 36825.4944 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.602, "high": 0.603, "low": 0.597, "close": 0.601, "volume": 121295.6, "close_time": 1758974399999, "quote_volume": 72771.4262, "trades": 968, "taker_buy_base": 64940.8, "taker_buy_quote": 38987.4313 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.601, "high": 0.611, "low": 0.599, "close": 0.609, "volume": 294179.0, "close_time": 1758988799999, "quote_volume": 177785.5159, "trades": 1511, "taker_buy_base": 202062.3, "taker_buy_quote": 122159.7407 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.61, "high": 0.63, "low": 0.6, "close": 0.603, "volume": 663450.4, "close_time": 1759003199999, "quote_volume": 409090.2097, "trades": 3062, "taker_buy_base": 343006.8, "taker_buy_quote": 212056.693 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.604, "high": 0.611, "low": 0.603, "close": 0.605, "volume": 99013.8, "close_time": 1759017599999, "quote_volume": 60039.604, "trades": 844, "taker_buy_base": 44087.8, "taker_buy_quote": 26744.5377 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.604, "high": 0.605, "low": 0.598, "close": 0.603, "volume": 91748.1, "close_time": 1759031999999, "quote_volume": 55175.1347, "trades": 526, "taker_buy_base": 38087.0, "taker_buy_quote": 22911.085 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.603, "high": 0.606, "low": 0.598, "close": 0.601, "volume": 147069.1, "close_time": 1759046399999, "quote_volume": 88582.0368, "trades": 608, "taker_buy_base": 48723.6, "taker_buy_quote": 29395.4183 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.6, "high": 0.601, "low": 0.595, "close": 0.597, "volume": 78155.3, "close_time": 1759060799999, "quote_volume": 46737.2721, "trades": 483, "taker_buy_base": 37784.9, "taker_buy_quote": 22587.3839 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.597, "high": 0.602, "low": 0.593, "close": 0.6, "volume": 85977.9, "close_time": 1759075199999, "quote_volume": 51406.963, "trades": 801, "taker_buy_base": 46325.8, "taker_buy_quote": 27690.3961 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.599, "high": 0.608, "low": 0.599, "close": 0.607, "volume": 64304.8, "close_time": 1759089599999, "quote_volume": 38861.7459, "trades": 444, "taker_buy_base": 24715.8, "taker_buy_quote": 14953.5261 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.607, "high": 0.62, "low": 0.607, "close": 0.62, "volume": 101321.1, "close_time": 1759103999999, "quote_volume": 62005.1078, "trades": 641, "taker_buy_base": 50273.9, "taker_buy_quote": 30766.3344 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.619, "high": 0.622, "low": 0.617, "close": 0.617, "volume": 44314.3, "close_time": 1759118399999, "quote_volume": 27427.8507, "trades": 434, "taker_buy_base": 16206.0, "taker_buy_quote": 10033.464 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.618, "high": 0.619, "low": 0.61, "close": 0.615, "volume": 169228.0, "close_time": 1759132799999, "quote_volume": 103947.5074, "trades": 626, "taker_buy_base": 91783.8, "taker_buy_quote": 56406.1316 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.615, "high": 0.619, "low": 0.61, "close": 0.614, "volume": 113516.5, "close_time": 1759147199999, "quote_volume": 69850.1438, "trades": 618, "taker_buy_base": 56107.4, "taker_buy_quote": 34513.3039 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.614, "high": 0.618, "low": 0.606, "close": 0.614, "volume": 163529.4, "close_time": 1759161599999, "quote_volume": 100106.7153, "trades": 1044, "taker_buy_base": 73100.2, "taker_buy_quote": 44783.1345 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.614, "high": 0.619, "low": 0.61, "close": 0.618, "volume": 98060.5, "close_time": 1759175999999, "quote_volume": 60150.4548, "trades": 670, "taker_buy_base": 42782.5, "taker_buy_quote": 26258.8082 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.618, "high": 0.621, "low": 0.614, "close": 0.615, "volume": 59546.2, "close_time": 1759190399999, "quote_volume": 36812.4736, "trades": 470, "taker_buy_base": 35824.7, "taker_buy_quote": 22164.336 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.615, "high": 0.617, "low": 0.609, "close": 0.614, "volume": 83161.3, "close_time": 1759204799999, "quote_volume": 50997.4543, "trades": 423, "taker_buy_base": 48743.8, "taker_buy_quote": 29895.4325 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.614, "high": 0.72, "low": 0.613, "close": 0.696, "volume": 3197753.3, "close_time": 1759219199999, "quote_volume": 2154869.5477, "trades": 11482, "taker_buy_base": 1773949.4, "taker_buy_quote": 1192497.1152 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.696, "high": 0.701, "low": 0.616, "close": 0.618, "volume": 4309927.3, "close_time": 1759233599999, "quote_volume": 2800815.564, "trades": 14985, "taker_buy_base": 1841632.8, "taker_buy_quote": 1198650.0665 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.618, "high": 0.632, "low": 0.615, "close": 0.624, "volume": 1147431.2, "close_time": 1759247999999, "quote_volume": 715339.6237, "trades": 4308, "taker_buy_base": 537787.1, "taker_buy_quote": 335672.0649 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.623, "high": 0.632, "low": 0.617, "close": 0.621, "volume": 654639.3, "close_time": 1759262399999, "quote_volume": 408075.6071, "trades": 3141, "taker_buy_base": 294842.3, "taker_buy_quote": 183908.495 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.62, "high": 0.627, "low": 0.618, "close": 0.622, "volume": 327413.4, "close_time": 1759276799999, "quote_volume": 203826.8683, "trades": 1360, "taker_buy_base": 180874.6, "taker_buy_quote": 112645.1098 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.622, "high": 0.624, "low": 0.611, "close": 0.614, "volume": 281430.7, "close_time": 1759291199999, "quote_volume": 173540.9256, "trades": 1371, "taker_buy_base": 110165.1, "taker_buy_quote": 67958.3198 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.614, "high": 0.617, "low": 0.605, "close": 0.613, "volume": 307013.3, "close_time": 1759305599999, "quote_volume": 187645.0635, "trades": 1275, "taker_buy_base": 157069.8, "taker_buy_quote": 96070.386 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.613, "high": 0.632, "low": 0.61, "close": 0.628, "volume": 259687.3, "close_time": 1759319999999, "quote_volume": 162368.0768, "trades": 1064, "taker_buy_base": 144328.3, "taker_buy_quote": 90184.164 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.627, "high": 0.634, "low": 0.627, "close": 0.633, "volume": 226161.4, "close_time": 1759334399999, "quote_volume": 142458.6296, "trades": 1016, "taker_buy_base": 90911.9, "taker_buy_quote": 57310.9256 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.632, "high": 0.641, "low": 0.629, "close": 0.638, "volume": 180849.5, "close_time": 1759348799999, "quote_volume": 114699.1192, "trades": 864, "taker_buy_base": 102814.8, "taker_buy_quote": 65245.7321 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.638, "high": 0.641, "low": 0.634, "close": 0.641, "volume": 72889.4, "close_time": 1759363199999, "quote_volume": 46416.965, "trades": 547, "taker_buy_base": 38322.9, "taker_buy_quote": 24416.0089 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.639, "high": 0.65, "low": 0.634, "close": 0.648, "volume": 114191.0, "close_time": 1759377599999, "quote_volume": 73319.0766, "trades": 818, "taker_buy_base": 56968.5, "taker_buy_quote": 36600.4847 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.646, "high": 0.652, "low": 0.641, "close": 0.643, "volume": 132057.3, "close_time": 1759391999999, "quote_volume": 85449.1384, "trades": 767, "taker_buy_base": 54813.2, "taker_buy_quote": 35506.7347 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.643, "high": 0.648, "low": 0.64, "close": 0.648, "volume": 187872.8, "close_time": 1759406399999, "quote_volume": 121092.9543, "trades": 1181, "taker_buy_base": 104583.6, "taker_buy_quote": 67492.1215 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.647, "high": 0.649, "low": 0.637, "close": 0.643, "volume": 252646.8, "close_time": 1759420799999, "quote_volume": 162578.7785, "trades": 1169, "taker_buy_base": 106233.1, "taker_buy_quote": 68410.0789 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.642, "high": 0.651, "low": 0.642, "close": 0.647, "volume": 159032.6, "close_time": 1759435199999, "quote_volume": 102716.221, "trades": 925, "taker_buy_base": 90460.0, "taker_buy_quote": 58447.9372 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.647, "high": 0.65, "low": 0.644, "close": 0.646, "volume": 98271.7, "close_time": 1759449599999, "quote_volume": 63594.3173, "trades": 736, "taker_buy_base": 46866.1, "taker_buy_quote": 30338.1658 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.646, "high": 0.647, "low": 0.637, "close": 0.638, "volume": 96982.8, "close_time": 1759463999999, "quote_volume": 62117.0204, "trades": 711, "taker_buy_base": 42904.7, "taker_buy_quote": 27484.8259 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.639, "high": 0.643, "low": 0.636, "close": 0.637, "volume": 91979.8, "close_time": 1759478399999, "quote_volume": 58838.3592, "trades": 614, "taker_buy_base": 57073.9, "taker_buy_quote": 36534.5495 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.637, "high": 0.642, "low": 0.635, "close": 0.639, "volume": 69170.3, "close_time": 1759492799999, "quote_volume": 44174.0979, "trades": 614, "taker_buy_base": 30470.2, "taker_buy_quote": 19474.6764 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.64, "high": 0.648, "low": 0.637, "close": 0.647, "volume": 135638.7, "close_time": 1759507199999, "quote_volume": 87169.0282, "trades": 783, "taker_buy_base": 80056.0, "taker_buy_quote": 51486.6205 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.648, "high": 0.653, "low": 0.64, "close": 0.651, "volume": 206238.5, "close_time": 1759521599999, "quote_volume": 133429.7757, "trades": 1036, "taker_buy_base": 94227.4, "taker_buy_quote": 61057.2358 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.651, "high": 0.654, "low": 0.647, "close": 0.649, "volume": 62198.8, "close_time": 1759535999999, "quote_volume": 40405.0467, "trades": 648, "taker_buy_base": 30903.2, "taker_buy_quote": 20083.6507 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.649, "high": 0.651, "low": 0.638, "close": 0.64, "volume": 82046.5, "close_time": 1759550399999, "quote_volume": 52694.4118, "trades": 651, "taker_buy_base": 26890.6, "taker_buy_quote": 17264.0354 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.639, "high": 0.642, "low": 0.637, "close": 0.638, "volume": 85980.2, "close_time": 1759564799999, "quote_volume": 54924.2224, "trades": 602, "taker_buy_base": 38817.6, "taker_buy_quote": 24805.3458 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.638, "high": 0.64, "low": 0.63, "close": 0.632, "volume": 105038.3, "close_time": 1759579199999, "quote_volume": 66770.204, "trades": 806, "taker_buy_base": 38881.5, "taker_buy_quote": 24736.5933 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.632, "high": 0.639, "low": 0.629, "close": 0.629, "volume": 102844.6, "close_time": 1759593599999, "quote_volume": 65208.886, "trades": 738, "taker_buy_base": 42940.1, "taker_buy_quote": 27213.5406 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.63, "high": 0.636, "low": 0.626, "close": 0.629, "volume": 141012.9, "close_time": 1759607999999, "quote_volume": 88744.5765, "trades": 746, "taker_buy_base": 42475.5, "taker_buy_quote": 26773.9181 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.628, "high": 0.637, "low": 0.628, "close": 0.634, "volume": 71127.3, "close_time": 1759622399999, "quote_volume": 45025.1658, "trades": 555, "taker_buy_base": 45746.4, "taker_buy_quote": 28957.2617 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.634, "high": 0.644, "low": 0.63, "close": 0.64, "volume": 73883.6, "close_time": 1759636799999, "quote_volume": 47068.1653, "trades": 601, "taker_buy_base": 40482.4, "taker_buy_quote": 25790.7667 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.64, "high": 0.648, "low": 0.639, "close": 0.644, "volume": 145487.2, "close_time": 1759651199999, "quote_volume": 93556.3516, "trades": 703, "taker_buy_base": 88008.5, "taker_buy_quote": 56707.7988 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.644, "high": 0.647, "low": 0.636, "close": 0.639, "volume": 140237.8, "close_time": 1759665599999, "quote_volume": 89805.7529, "trades": 798, "taker_buy_base": 53465.2, "taker_buy_quote": 34257.6742 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.639, "high": 0.642, "low": 0.636, "close": 0.64, "volume": 79596.9, "close_time": 1759679999999, "quote_volume": 50890.3604, "trades": 571, "taker_buy_base": 45711.1, "taker_buy_quote": 29236.7047 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.64, "high": 0.643, "low": 0.631, "close": 0.631, "volume": 165385.8, "close_time": 1759694399999, "quote_volume": 105440.0373, "trades": 711, "taker_buy_base": 75665.7, "taker_buy_quote": 48318.2019 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.631, "high": 0.634, "low": 0.628, "close": 0.631, "volume": 106554.3, "close_time": 1759708799999, "quote_volume": 67242.2855, "trades": 587, "taker_buy_base": 58976.1, "taker_buy_quote": 37263.201 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.631, "high": 0.635, "low": 0.628, "close": 0.631, "volume": 86432.6, "close_time": 1759723199999, "quote_volume": 54593.4911, "trades": 1107, "taker_buy_base": 38869.2, "taker_buy_quote": 24556.2898 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.631, "high": 0.638, "low": 0.628, "close": 0.634, "volume": 97536.6, "close_time": 1759737599999, "quote_volume": 61643.7578, "trades": 1154, "taker_buy_base": 50336.9, "taker_buy_quote": 31832.5073 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.634, "high": 0.64, "low": 0.633, "close": 0.638, "volume": 115289.7, "close_time": 1759751999999, "quote_volume": 73352.0356, "trades": 726, "taker_buy_base": 60172.2, "taker_buy_quote": 38302.5417 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.637, "high": 0.645, "low": 0.635, "close": 0.637, "volume": 293001.2, "close_time": 1759766399999, "quote_volume": 187432.604, "trades": 1193, "taker_buy_base": 141739.9, "taker_buy_quote": 90832.0982 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.637, "high": 0.645, "low": 0.637, "close": 0.641, "volume": 157277.8, "close_time": 1759780799999, "quote_volume": 100795.4735, "trades": 1059, "taker_buy_base": 96263.7, "taker_buy_quote": 61689.9357 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.642, "high": 0.645, "low": 0.64, "close": 0.641, "volume": 70193.3, "close_time": 1759795199999, "quote_volume": 45055.1735, "trades": 617, "taker_buy_base": 32907.9, "taker_buy_quote": 21131.3518 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.642, "high": 0.645, "low": 0.639, "close": 0.641, "volume": 42625.3, "close_time": 1759809599999, "quote_volume": 27366.3571, "trades": 492, "taker_buy_base": 19043.9, "taker_buy_quote": 12227.8755 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.641, "high": 0.647, "low": 0.635, "close": 0.639, "volume": 200189.2, "close_time": 1759823999999, "quote_volume": 128369.1183, "trades": 677, "taker_buy_base": 100272.5, "taker_buy_quote": 64341.245 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.639, "high": 0.652, "low": 0.638, "close": 0.641, "volume": 622141.4, "close_time": 1759838399999, "quote_volume": 400571.5276, "trades": 2161, "taker_buy_base": 287527.5, "taker_buy_quote": 185205.6365 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.64, "high": 0.645, "low": 0.621, "close": 0.621, "volume": 317210.5, "close_time": 1759852799999, "quote_volume": 201194.2155, "trades": 1322, "taker_buy_base": 154087.0, "taker_buy_quote": 97879.381 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.622, "high": 0.624, "low": 0.615, "close": 0.618, "volume": 221970.0, "close_time": 1759867199999, "quote_volume": 137364.2682, "trades": 1068, "taker_buy_base": 83982.5, "taker_buy_quote": 51954.1542 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.617, "high": 0.626, "low": 0.617, "close": 0.621, "volume": 91040.1, "close_time": 1759881599999, "quote_volume": 56643.6985, "trades": 718, "taker_buy_base": 47620.6, "taker_buy_quote": 29625.9414 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.621, "high": 0.624, "low": 0.616, "close": 0.62, "volume": 77346.1, "close_time": 1759895999999, "quote_volume": 48040.4206, "trades": 634, "taker_buy_base": 35481.9, "taker_buy_quote": 22046.51 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.619, "high": 0.623, "low": 0.616, "close": 0.622, "volume": 104923.2, "close_time": 1759910399999, "quote_volume": 65023.6115, "trades": 777, "taker_buy_base": 47848.9, "taker_buy_quote": 29659.7717 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.622, "high": 0.64, "low": 0.622, "close": 0.631, "volume": 356160.5, "close_time": 1759924799999, "quote_volume": 225240.9714, "trades": 1441, "taker_buy_base": 183451.4, "taker_buy_quote": 116054.0849 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.63, "high": 0.631, "low": 0.622, "close": 0.63, "volume": 144833.1, "close_time": 1759939199999, "quote_volume": 90701.8411, "trades": 924, "taker_buy_base": 63191.5, "taker_buy_quote": 39594.7466 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.63, "high": 0.639, "low": 0.627, "close": 0.636, "volume": 185877.8, "close_time": 1759953599999, "quote_volume": 117785.8102, "trades": 912, "taker_buy_base": 95007.4, "taker_buy_quote": 60286.2166 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.636, "high": 0.636, "low": 0.631, "close": 0.635, "volume": 64560.0, "close_time": 1759967999999, "quote_volume": 40946.0595, "trades": 512, "taker_buy_base": 39005.3, "taker_buy_quote": 24759.9883 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.635, "high": 0.635, "low": 0.621, "close": 0.63, "volume": 109607.3, "close_time": 1759982399999, "quote_volume": 68744.7827, "trades": 657, "taker_buy_base": 47280.1, "taker_buy_quote": 29616.9393 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.629, "high": 0.632, "low": 0.624, "close": 0.625, "volume": 97487.0, "close_time": 1759996799999, "quote_volume": 61225.9696, "trades": 580, "taker_buy_base": 50361.1, "taker_buy_quote": 31613.6422 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.625, "high": 0.626, "low": 0.615, "close": 0.618, "volume": 272791.4, "close_time": 1760011199999, "quote_volume": 169108.9611, "trades": 1112, "taker_buy_base": 124908.1, "taker_buy_quote": 77485.7762 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.62, "high": 0.627, "low": 0.614, "close": 0.617, "volume": 251901.2, "close_time": 1760025599999, "quote_volume": 156164.1644, "trades": 1173, "taker_buy_base": 110754.6, "taker_buy_quote": 68727.1324 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.617, "high": 0.624, "low": 0.615, "close": 0.621, "volume": 123789.2, "close_time": 1760039999999, "quote_volume": 76778.442, "trades": 656, "taker_buy_base": 55731.0, "taker_buy_quote": 34558.399 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.62, "high": 0.626, "low": 0.619, "close": 0.624, "volume": 49547.7, "close_time": 1760054399999, "quote_volume": 30834.6572, "trades": 470, "taker_buy_base": 27861.6, "taker_buy_quote": 17352.3659 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.625, "high": 0.631, "low": 0.622, "close": 0.629, "volume": 57409.8, "close_time": 1760068799999, "quote_volume": 35982.1065, "trades": 542, "taker_buy_base": 35125.9, "taker_buy_quote": 22016.6581 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.629, "high": 0.632, "low": 0.621, "close": 0.622, "volume": 94726.1, "close_time": 1760083199999, "quote_volume": 59404.4459, "trades": 687, "taker_buy_base": 51162.6, "taker_buy_quote": 32107.9676 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.622, "high": 0.63, "low": 0.621, "close": 0.629, "volume": 83026.8, "close_time": 1760097599999, "quote_volume": 51908.6423, "trades": 660, "taker_buy_base": 51675.8, "taker_buy_quote": 32318.8358 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.629, "high": 0.633, "low": 0.596, "close": 0.607, "volume": 586632.0, "close_time": 1760111999999, "quote_volume": 358441.0621, "trades": 1748, "taker_buy_base": 308251.3, "taker_buy_quote": 187921.3824 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.607, "high": 0.609, "low": 0.595, "close": 0.598, "volume": 239789.3, "close_time": 1760126399999, "quote_volume": 144291.6991, "trades": 1274, "taker_buy_base": 108245.8, "taker_buy_quote": 65225.1848 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.599, "high": 0.6, "low": 0.254, "close": 0.483, "volume": 2347560.0, "close_time": 1760140799999, "quote_volume": 1113455.6887, "trades": 10078, "taker_buy_base": 1039149.5, "taker_buy_quote": 482101.5797 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.483, "high": 0.487, "low": 0.464, "close": 0.475, "volume": 489042.5, "close_time": 1760155199999, "quote_volume": 232495.8481, "trades": 2234, "taker_buy_base": 254410.0, "taker_buy_quote": 120877.3948 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.475, "high": 0.485, "low": 0.472, "close": 0.475, "volume": 317191.2, "close_time": 1760169599999, "quote_volume": 151876.9204, "trades": 1674, "taker_buy_base": 170668.2, "taker_buy_quote": 81766.7276 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.475, "high": 0.507, "low": 0.474, "close": 0.503, "volume": 446119.7, "close_time": 1760183999999, "quote_volume": 220065.1836, "trades": 1640, "taker_buy_base": 264189.3, "taker_buy_quote": 129955.4511 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.503, "high": 0.508, "low": 0.495, "close": 0.499, "volume": 315828.6, "close_time": 1760198399999, "quote_volume": 158181.1351, "trades": 1398, "taker_buy_base": 176367.7, "taker_buy_quote": 88339.8395 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.499, "high": 0.501, "low": 0.47, "close": 0.475, "volume": 357923.9, "close_time": 1760212799999, "quote_volume": 173813.7425, "trades": 2037, "taker_buy_base": 166620.3, "taker_buy_quote": 81035.0825 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.475, "high": 0.476, "low": 0.462, "close": 0.47, "volume": 222593.5, "close_time": 1760227199999, "quote_volume": 104843.2916, "trades": 1357, "taker_buy_base": 127106.5, "taker_buy_quote": 59897.468 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.47, "high": 0.471, "low": 0.462, "close": 0.468, "volume": 158699.3, "close_time": 1760241599999, "quote_volume": 74129.0246, "trades": 1008, "taker_buy_base": 79092.4, "taker_buy_quote": 36979.4138 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.467, "high": 0.476, "low": 0.467, "close": 0.475, "volume": 86269.7, "close_time": 1760255999999, "quote_volume": 40701.0101, "trades": 694, "taker_buy_base": 59079.0, "taker_buy_quote": 27880.5609 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.475, "high": 0.481, "low": 0.472, "close": 0.48, "volume": 124265.2, "close_time": 1760270399999, "quote_volume": 59274.9351, "trades": 972, "taker_buy_base": 73409.7, "taker_buy_quote": 35055.2886 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.48, "high": 0.491, "low": 0.473, "close": 0.491, "volume": 286130.8, "close_time": 1760284799999, "quote_volume": 138192.33, "trades": 1555, "taker_buy_base": 157564.4, "taker_buy_quote": 76206.7502 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.491, "high": 0.525, "low": 0.491, "close": 0.521, "volume": 414840.4, "close_time": 1760299199999, "quote_volume": 210077.697, "trades": 2067, "taker_buy_base": 274821.6, "taker_buy_quote": 139387.8393 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.52, "high": 0.529, "low": 0.501, "close": 0.51, "volume": 616949.0, "close_time": 1760313599999, "quote_volume": 317673.3302, "trades": 2221, "taker_buy_base": 297218.0, "taker_buy_quote": 153107.0234 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.51, "high": 0.516, "low": 0.501, "close": 0.507, "volume": 181754.8, "close_time": 1760327999999, "quote_volume": 92221.6014, "trades": 1125, "taker_buy_base": 74126.1, "taker_buy_quote": 37623.2577 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.506, "high": 0.518, "low": 0.505, "close": 0.517, "volume": 132084.1, "close_time": 1760342399999, "quote_volume": 67475.2564, "trades": 980, "taker_buy_base": 68001.9, "taker_buy_quote": 34783.19 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.515, "high": 0.524, "low": 0.501, "close": 0.51, "volume": 308877.6, "close_time": 1760356799999, "quote_volume": 159021.5541, "trades": 1763, "taker_buy_base": 138299.3, "taker_buy_quote": 71181.1107 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.509, "high": 0.53, "low": 0.506, "close": 0.517, "volume": 734394.4, "close_time": 1760371199999, "quote_volume": 379746.4792, "trades": 2519, "taker_buy_base": 378669.9, "taker_buy_quote": 195945.0053 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.518, "high": 0.59, "low": 0.518, "close": 0.542, "volume": 5031407.6, "close_time": 1760385599999, "quote_volume": 2809439.7176, "trades": 18268, "taker_buy_base": 2653244.4, "taker_buy_quote": 1483601.3237 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.54, "high": 0.553, "low": 0.528, "close": 0.534, "volume": 654383.5, "close_time": 1760399999999, "quote_volume": 354293.3037, "trades": 3574, "taker_buy_base": 297164.5, "taker_buy_quote": 161123.0487 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.534, "high": 0.537, "low": 0.521, "close": 0.524, "volume": 279279.3, "close_time": 1760414399999, "quote_volume": 147659.0641, "trades": 1734, "taker_buy_base": 116205.1, "taker_buy_quote": 61589.8282 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.523, "high": 0.53, "low": 0.494, "close": 0.503, "volume": 599434.5, "close_time": 1760428799999, "quote_volume": 306741.1726, "trades": 3466, "taker_buy_base": 280133.5, "taker_buy_quote": 143618.6692 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.502, "high": 0.615, "low": 0.495, "close": 0.539, "volume": 4847081.8, "close_time": 1760443199999, "quote_volume": 2738109.3583, "trades": 20932, "taker_buy_base": 2466233.3, "taker_buy_quote": 1389819.8191 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.539, "high": 0.547, "low": 0.513, "close": 0.537, "volume": 1723715.8, "close_time": 1760457599999, "quote_volume": 911196.9561, "trades": 8224, "taker_buy_base": 817803.5, "taker_buy_quote": 433276.2943 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.536, "high": 0.54, "low": 0.522, "close": 0.532, "volume": 746902.2, "close_time": 1760471999999, "quote_volume": 396686.8395, "trades": 4480, "taker_buy_base": 371909.9, "taker_buy_quote": 197772.162 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.533, "high": 0.543, "low": 0.527, "close": 0.533, "volume": 321011.2, "close_time": 1760486399999, "quote_volume": 171479.5188, "trades": 2114, "taker_buy_base": 178108.0, "taker_buy_quote": 95310.2802 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.533, "high": 0.541, "low": 0.523, "close": 0.528, "volume": 336087.9, "close_time": 1760500799999, "quote_volume": 178402.776, "trades": 1764, "taker_buy_base": 144954.2, "taker_buy_quote": 76982.0735 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.528, "high": 0.549, "low": 0.524, "close": 0.539, "volume": 480577.2, "close_time": 1760515199999, "quote_volume": 258730.2791, "trades": 2232, "taker_buy_base": 243242.6, "taker_buy_quote": 131016.9565 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.538, "high": 0.545, "low": 0.522, "close": 0.525, "volume": 507171.9, "close_time": 1760529599999, "quote_volume": 269992.8079, "trades": 2286, "taker_buy_base": 201870.4, "taker_buy_quote": 107474.1932 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.525, "high": 0.539, "low": 0.517, "close": 0.525, "volume": 612639.6, "close_time": 1760543999999, "quote_volume": 322892.8952, "trades": 2737, "taker_buy_base": 292290.0, "taker_buy_quote": 154235.9374 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.525, "high": 0.564, "low": 0.516, "close": 0.531, "volume": 1451013.4, "close_time": 1760558399999, "quote_volume": 782568.637, "trades": 5205, "taker_buy_base": 795050.3, "taker_buy_quote": 429905.6726 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.531, "high": 0.533, "low": 0.513, "close": 0.518, "volume": 324894.7, "close_time": 1760572799999, "quote_volume": 168747.7011, "trades": 1510, "taker_buy_base": 132268.8, "taker_buy_quote": 68847.7131 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.519, "high": 0.526, "low": 0.514, "close": 0.524, "volume": 126707.5, "close_time": 1760587199999, "quote_volume": 65914.2142, "trades": 918, "taker_buy_base": 67381.0, "taker_buy_quote": 35113.9247 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.524, "high": 0.53, "low": 0.512, "close": 0.522, "volume": 343021.7, "close_time": 1760601599999, "quote_volume": 179397.5671, "trades": 1445, "taker_buy_base": 165764.4, "taker_buy_quote": 86825.3807 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.521, "high": 0.544, "low": 0.508, "close": 0.53, "volume": 507622.9, "close_time": 1760615999999, "quote_volume": 267994.7698, "trades": 2342, "taker_buy_base": 270442.7, "taker_buy_quote": 142936.0863 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.529, "high": 0.535, "low": 0.516, "close": 0.524, "volume": 533024.9, "close_time": 1760630399999, "quote_volume": 280061.6046, "trades": 2077, "taker_buy_base": 226685.5, "taker_buy_quote": 119192.8641 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.523, "high": 0.591, "low": 0.507, "close": 0.514, "volume": 4524187.4, "close_time": 1760644799999, "quote_volume": 2480218.7105, "trades": 16618, "taker_buy_base": 2315298.1, "taker_buy_quote": 1275157.0067 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.515, "high": 0.516, "low": 0.504, "close": 0.506, "volume": 284306.4, "close_time": 1760659199999, "quote_volume": 145023.1991, "trades": 1656, "taker_buy_base": 127269.5, "taker_buy_quote": 64979.6494 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.506, "high": 0.519, "low": 0.495, "close": 0.515, "volume": 335360.6, "close_time": 1760673599999, "quote_volume": 170357.3059, "trades": 1724, "taker_buy_base": 179202.3, "taker_buy_quote": 91270.8152 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.514, "high": 0.518, "low": 0.487, "close": 0.489, "volume": 289440.6, "close_time": 1760687999999, "quote_volume": 144737.5276, "trades": 1793, "taker_buy_base": 92972.7, "taker_buy_quote": 46624.2328 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.489, "high": 0.519, "low": 0.484, "close": 0.507, "volume": 555615.8, "close_time": 1760702399999, "quote_volume": 276172.1652, "trades": 2653, "taker_buy_base": 297620.8, "taker_buy_quote": 148065.3838 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.507, "high": 0.512, "low": 0.499, "close": 0.507, "volume": 286691.6, "close_time": 1760716799999, "quote_volume": 144898.2085, "trades": 2337, "taker_buy_base": 148921.1, "taker_buy_quote": 75289.7895 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.508, "high": 0.516, "low": 0.504, "close": 0.508, "volume": 163142.5, "close_time": 1760731199999, "quote_volume": 83243.0439, "trades": 1156, "taker_buy_base": 95877.9, "taker_buy_quote": 48953.5825 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.508, "high": 0.524, "low": 0.507, "close": 0.511, "volume": 509484.2, "close_time": 1760745599999, "quote_volume": 262326.0095, "trades": 2046, "taker_buy_base": 281510.4, "taker_buy_quote": 144977.0738 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.511, "high": 0.522, "low": 0.511, "close": 0.516, "volume": 205101.3, "close_time": 1760759999999, "quote_volume": 106121.3559, "trades": 1073, "taker_buy_base": 109493.1, "taker_buy_quote": 56650.9662 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.517, "high": 0.526, "low": 0.508, "close": 0.518, "volume": 206867.2, "close_time": 1760774399999, "quote_volume": 106829.4961, "trades": 1189, "taker_buy_base": 107171.6, "taker_buy_quote": 55422.4161 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.518, "high": 0.532, "low": 0.513, "close": 0.519, "volume": 367087.1, "close_time": 1760788799999, "quote_volume": 191004.8802, "trades": 1621, "taker_buy_base": 194027.4, "taker_buy_quote": 101124.2023 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.519, "high": 0.522, "low": 0.511, "close": 0.516, "volume": 172263.1, "close_time": 1760803199999, "quote_volume": 88943.8765, "trades": 925, "taker_buy_base": 72864.4, "taker_buy_quote": 37638.7624 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.516, "high": 0.525, "low": 0.512, "close": 0.522, "volume": 198049.4, "close_time": 1760817599999, "quote_volume": 102652.3972, "trades": 1035, "taker_buy_base": 117652.7, "taker_buy_quote": 61072.9349 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.522, "high": 0.525, "low": 0.517, "close": 0.52, "volume": 145696.1, "close_time": 1760831999999, "quote_volume": 75878.0889, "trades": 755, "taker_buy_base": 69009.9, "taker_buy_quote": 35947.3881 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.522, "high": 0.525, "low": 0.512, "close": 0.519, "volume": 250370.6, "close_time": 1760846399999, "quote_volume": 129731.3049, "trades": 1173, "taker_buy_base": 101460.7, "taker_buy_quote": 52706.9519 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.519, "high": 0.519, "low": 0.475, "close": 0.5, "volume": 3168696.9, "close_time": 1760860799999, "quote_volume": 1574577.8115, "trades": 7971, "taker_buy_base": 1503008.7, "taker_buy_quote": 747391.054 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.501, "high": 0.517, "low": 0.496, "close": 0.514, "volume": 458184.4, "close_time": 1760875199999, "quote_volume": 232580.2277, "trades": 1972, "taker_buy_base": 234069.4, "taker_buy_quote": 118886.8168 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.515, "high": 0.527, "low": 0.514, "close": 0.519, "volume": 572508.0, "close_time": 1760889599999, "quote_volume": 298252.9575, "trades": 2208, "taker_buy_base": 304062.9, "taker_buy_quote": 158523.2575 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.519, "high": 0.524, "low": 0.513, "close": 0.518, "volume": 281734.7, "close_time": 1760903999999, "quote_volume": 146103.5292, "trades": 1152, "taker_buy_base": 125116.1, "taker_buy_quote": 64927.626 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.518, "high": 0.52, "low": 0.514, "close": 0.515, "volume": 57633.8, "close_time": 1760918399999, "quote_volume": 29788.1256, "trades": 538, "taker_buy_base": 34973.5, "taker_buy_quote": 18088.3342 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.516, "high": 0.521, "low": 0.51, "close": 0.52, "volume": 110846.7, "close_time": 1760932799999, "quote_volume": 57075.5062, "trades": 927, "taker_buy_base": 50186.9, "taker_buy_quote": 25876.577 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.52, "high": 0.528, "low": 0.514, "close": 0.528, "volume": 446724.7, "close_time": 1760947199999, "quote_volume": 232358.4662, "trades": 2099, "taker_buy_base": 209341.7, "taker_buy_quote": 109094.6412 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.527, "high": 0.535, "low": 0.52, "close": 0.523, "volume": 460839.2, "close_time": 1760961599999, "quote_volume": 242402.9652, "trades": 2266, "taker_buy_base": 265483.2, "taker_buy_quote": 139755.1056 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.524, "high": 0.525, "low": 0.518, "close": 0.522, "volume": 183833.3, "close_time": 1760975999999, "quote_volume": 95905.8043, "trades": 1827, "taker_buy_base": 87653.6, "taker_buy_quote": 45755.8033 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.521, "high": 0.525, "low": 0.511, "close": 0.524, "volume": 219078.2, "close_time": 1760990399999, "quote_volume": 113479.4558, "trades": 2081, "taker_buy_base": 109885.0, "taker_buy_quote": 57005.0951 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.524, "high": 0.529, "low": 0.521, "close": 0.525, "volume": 158501.3, "close_time": 1761004799999, "quote_volume": 83217.9733, "trades": 1997, "taker_buy_base": 95328.0, "taker_buy_quote": 50051.8773 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.526, "high": 0.527, "low": 0.517, "close": 0.519, "volume": 122684.5, "close_time": 1761019199999, "quote_volume": 64018.7505, "trades": 1402, "taker_buy_base": 41046.8, "taker_buy_quote": 21449.832 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.519, "high": 0.58, "low": 0.51, "close": 0.512, "volume": 4028378.1, "close_time": 1761033599999, "quote_volume": 2192372.6225, "trades": 13363, "taker_buy_base": 2050771.9, "taker_buy_quote": 1121693.7158 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.513, "high": 0.515, "low": 0.504, "close": 0.512, "volume": 445960.5, "close_time": 1761047999999, "quote_volume": 227425.4703, "trades": 2133, "taker_buy_base": 175314.0, "taker_buy_quote": 89452.5504 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.512, "high": 0.527, "low": 0.505, "close": 0.524, "volume": 654314.5, "close_time": 1761062399999, "quote_volume": 335751.6049, "trades": 2390, "taker_buy_base": 331133.1, "taker_buy_quote": 170049.4607 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.525, "high": 0.532, "low": 0.517, "close": 0.523, "volume": 536306.8, "close_time": 1761076799999, "quote_volume": 280992.7723, "trades": 2130, "taker_buy_base": 287123.6, "taker_buy_quote": 150545.3545 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.521, "high": 0.525, "low": 0.505, "close": 0.507, "volume": 377808.3, "close_time": 1761091199999, "quote_volume": 194468.7873, "trades": 1291, "taker_buy_base": 146516.4, "taker_buy_quote": 75393.7593 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.506, "high": 0.517, "low": 0.505, "close": 0.515, "volume": 137171.7, "close_time": 1761105599999, "quote_volume": 69987.2602, "trades": 864, "taker_buy_base": 87011.2, "taker_buy_quote": 44385.3217 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.515, "high": 0.523, "low": 0.509, "close": 0.51, "volume": 235092.8, "close_time": 1761119999999, "quote_volume": 121213.293, "trades": 1229, "taker_buy_base": 100755.0, "taker_buy_quote": 52025.3578 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.51, "high": 0.517, "low": 0.506, "close": 0.51, "volume": 212557.6, "close_time": 1761134399999, "quote_volume": 108599.4802, "trades": 1016, "taker_buy_base": 109740.8, "taker_buy_quote": 56051.6547 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.51, "high": 0.542, "low": 0.507, "close": 0.51, "volume": 1955256.0, "close_time": 1761148799999, "quote_volume": 1021848.43, "trades": 8035, "taker_buy_base": 984232.3, "taker_buy_quote": 515770.7446 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.511, "high": 0.511, "low": 0.499, "close": 0.506, "volume": 346884.5, "close_time": 1761163199999, "quote_volume": 175265.3173, "trades": 2058, "taker_buy_base": 151294.9, "taker_buy_quote": 76451.7243 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.506, "high": 0.506, "low": 0.485, "close": 0.503, "volume": 374102.5, "close_time": 1761177599999, "quote_volume": 185459.482, "trades": 2137, "taker_buy_base": 205899.8, "taker_buy_quote": 102134.1726 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.503, "high": 0.508, "low": 0.501, "close": 0.506, "volume": 66217.9, "close_time": 1761191999999, "quote_volume": 33376.1614, "trades": 565, "taker_buy_base": 36578.8, "taker_buy_quote": 18462.0405 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.507, "high": 0.518, "low": 0.502, "close": 0.51, "volume": 341776.6, "close_time": 1761206399999, "quote_volume": 174180.6917, "trades": 1656, "taker_buy_base": 172088.8, "taker_buy_quote": 87908.6294 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.51, "high": 0.513, "low": 0.505, "close": 0.507, "volume": 127859.6, "close_time": 1761220799999, "quote_volume": 65216.2466, "trades": 697, "taker_buy_base": 59097.7, "taker_buy_quote": 30157.0152 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.507, "high": 0.515, "low": 0.503, "close": 0.513, "volume": 222999.8, "close_time": 1761235199999, "quote_volume": 113597.9137, "trades": 1260, "taker_buy_base": 126754.1, "taker_buy_quote": 64570.8574 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.513, "high": 0.517, "low": 0.51, "close": 0.516, "volume": 97000.7, "close_time": 1761249599999, "quote_volume": 49882.7929, "trades": 995, "taker_buy_base": 49164.2, "taker_buy_quote": 25289.4608 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.516, "high": 0.517, "low": 0.509, "close": 0.515, "volume": 124105.1, "close_time": 1761263999999, "quote_volume": 63683.57, "trades": 687, "taker_buy_base": 47924.7, "taker_buy_quote": 24591.0422 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.516, "high": 0.517, "low": 0.511, "close": 0.517, "volume": 65631.4, "close_time": 1761278399999, "quote_volume": 33757.4647, "trades": 774, "taker_buy_base": 41646.3, "taker_buy_quote": 21426.5611 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.517, "high": 0.521, "low": 0.511, "close": 0.515, "volume": 142343.2, "close_time": 1761292799999, "quote_volume": 73603.2641, "trades": 1401, "taker_buy_base": 51669.7, "taker_buy_quote": 26768.5902 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.516, "high": 0.518, "low": 0.508, "close": 0.513, "volume": 86591.8, "close_time": 1761307199999, "quote_volume": 44488.6272, "trades": 762, "taker_buy_base": 49104.3, "taker_buy_quote": 25242.5758 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.513, "high": 0.522, "low": 0.512, "close": 0.513, "volume": 272196.2, "close_time": 1761321599999, "quote_volume": 140733.0048, "trades": 1382, "taker_buy_base": 167702.3, "taker_buy_quote": 86771.7058 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.514, "high": 0.52, "low": 0.509, "close": 0.516, "volume": 109568.6, "close_time": 1761335999999, "quote_volume": 56378.3967, "trades": 689, "taker_buy_base": 55137.8, "taker_buy_quote": 28387.8892 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.516, "high": 0.52, "low": 0.515, "close": 0.52, "volume": 85800.3, "close_time": 1761350399999, "quote_volume": 44393.1189, "trades": 701, "taker_buy_base": 45463.8, "taker_buy_quote": 23538.5362 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.519, "high": 0.52, "low": 0.507, "close": 0.513, "volume": 94769.4, "close_time": 1761364799999, "quote_volume": 48800.7636, "trades": 711, "taker_buy_base": 32928.5, "taker_buy_quote": 17022.6058 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.513, "high": 0.518, "low": 0.509, "close": 0.513, "volume": 81341.7, "close_time": 1761379199999, "quote_volume": 41691.6228, "trades": 638, "taker_buy_base": 48014.5, "taker_buy_quote": 24617.9763 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.515, "high": 0.52, "low": 0.513, "close": 0.517, "volume": 85348.6, "close_time": 1761393599999, "quote_volume": 44032.0965, "trades": 503, "taker_buy_base": 45457.3, "taker_buy_quote": 23469.6275 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.517, "high": 0.519, "low": 0.513, "close": 0.515, "volume": 77898.9, "close_time": 1761407999999, "quote_volume": 40161.8528, "trades": 538, "taker_buy_base": 37703.8, "taker_buy_quote": 19463.9352 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.516, "high": 0.519, "low": 0.513, "close": 0.518, "volume": 81270.1, "close_time": 1761422399999, "quote_volume": 41900.7643, "trades": 676, "taker_buy_base": 35065.0, "taker_buy_quote": 18092.6301 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.518, "high": 0.52, "low": 0.516, "close": 0.519, "volume": 41197.3, "close_time": 1761436799999, "quote_volume": 21346.6834, "trades": 484, "taker_buy_base": 26948.8, "taker_buy_quote": 13975.0383 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.518, "high": 0.529, "low": 0.515, "close": 0.517, "volume": 208190.7, "close_time": 1761451199999, "quote_volume": 108465.4246, "trades": 999, "taker_buy_base": 90798.7, "taker_buy_quote": 47304.7672 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.518, "high": 0.521, "low": 0.517, "close": 0.52, "volume": 129279.9, "close_time": 1761465599999, "quote_volume": 67088.8041, "trades": 692, "taker_buy_base": 66815.8, "taker_buy_quote": 34692.868 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.519, "high": 0.524, "low": 0.517, "close": 0.522, "volume": 292486.4, "close_time": 1761479999999, "quote_volume": 152237.5837, "trades": 1058, "taker_buy_base": 138209.2, "taker_buy_quote": 71970.2524 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.522, "high": 0.523, "low": 0.511, "close": 0.518, "volume": 481629.5, "close_time": 1761494399999, "quote_volume": 249037.9624, "trades": 1711, "taker_buy_base": 230803.7, "taker_buy_quote": 119408.0529 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.518, "high": 0.52, "low": 0.51, "close": 0.512, "volume": 228558.0, "close_time": 1761508799999, "quote_volume": 117467.763, "trades": 1561, "taker_buy_base": 108014.8, "taker_buy_quote": 55580.2971 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.512, "high": 0.521, "low": 0.512, "close": 0.515, "volume": 156560.8, "close_time": 1761523199999, "quote_volume": 80852.4561, "trades": 1310, "taker_buy_base": 97400.6, "taker_buy_quote": 50352.2423 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.515, "high": 0.52, "low": 0.515, "close": 0.518, "volume": 93367.3, "close_time": 1761537599999, "quote_volume": 48280.6156, "trades": 1087, "taker_buy_base": 43771.9, "taker_buy_quote": 22653.4281 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.518, "high": 0.526, "low": 0.516, "close": 0.521, "volume": 254914.3, "close_time": 1761551999999, "quote_volume": 132545.8953, "trades": 1579, "taker_buy_base": 119020.5, "taker_buy_quote": 61896.8351 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.521, "high": 0.527, "low": 0.509, "close": 0.514, "volume": 236144.7, "close_time": 1761566399999, "quote_volume": 122253.5695, "trades": 1288, "taker_buy_base": 94727.1, "taker_buy_quote": 49042.4891 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.514, "high": 0.515, "low": 0.505, "close": 0.509, "volume": 182594.3, "close_time": 1761580799999, "quote_volume": 93174.5015, "trades": 934, "taker_buy_base": 89150.4, "taker_buy_quote": 45538.8588 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.509, "high": 0.516, "low": 0.509, "close": 0.511, "volume": 134998.6, "close_time": 1761595199999, "quote_volume": 69235.3371, "trades": 635, "taker_buy_base": 62735.0, "taker_buy_quote": 32148.6316 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.511, "high": 0.548, "low": 0.507, "close": 0.512, "volume": 2464321.7, "close_time": 1761609599999, "quote_volume": 1294869.369, "trades": 7108, "taker_buy_base": 1257827.2, "taker_buy_quote": 663168.8827 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.511, "high": 0.518, "low": 0.506, "close": 0.508, "volume": 301357.9, "close_time": 1761623999999, "quote_volume": 154239.1148, "trades": 1690, "taker_buy_base": 130783.8, "taker_buy_quote": 66943.576 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.508, "high": 0.52, "low": 0.507, "close": 0.512, "volume": 631952.9, "close_time": 1761638399999, "quote_volume": 324311.5581, "trades": 2342, "taker_buy_base": 289822.8, "taker_buy_quote": 148822.206 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.511, "high": 0.514, "low": 0.505, "close": 0.507, "volume": 468371.3, "close_time": 1761652799999, "quote_volume": 238387.1617, "trades": 1411, "taker_buy_base": 217509.4, "taker_buy_quote": 110738.8171 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.506, "high": 0.511, "low": 0.501, "close": 0.507, "volume": 449943.3, "close_time": 1761667199999, "quote_volume": 227783.5612, "trades": 1486, "taker_buy_base": 198069.3, "taker_buy_quote": 100333.813 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.507, "high": 0.511, "low": 0.488, "close": 0.491, "volume": 621250.7, "close_time": 1761681599999, "quote_volume": 310574.6695, "trades": 2020, "taker_buy_base": 260638.9, "taker_buy_quote": 130402.4885 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.491, "high": 0.492, "low": 0.48, "close": 0.486, "volume": 403117.0, "close_time": 1761695999999, "quote_volume": 195571.6992, "trades": 1668, "taker_buy_base": 182445.0, "taker_buy_quote": 88592.5149 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.485, "high": 0.49, "low": 0.483, "close": 0.49, "volume": 59658.2, "close_time": 1761710399999, "quote_volume": 29001.217, "trades": 522, "taker_buy_base": 35159.1, "taker_buy_quote": 17104.1217 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.49, "high": 0.496, "low": 0.486, "close": 0.491, "volume": 170082.8, "close_time": 1761724799999, "quote_volume": 83523.6971, "trades": 830, "taker_buy_base": 99326.4, "taker_buy_quote": 48806.1982 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.491, "high": 0.499, "low": 0.487, "close": 0.498, "volume": 238260.5, "close_time": 1761739199999, "quote_volume": 117455.6251, "trades": 1111, "taker_buy_base": 138584.1, "taker_buy_quote": 68417.2383 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.496, "high": 0.503, "low": 0.477, "close": 0.479, "volume": 371767.5, "close_time": 1761753599999, "quote_volume": 181872.7315, "trades": 1526, "taker_buy_base": 161351.3, "taker_buy_quote": 79133.6217 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.479, "high": 0.489, "low": 0.473, "close": 0.484, "volume": 348589.6, "close_time": 1761767999999, "quote_volume": 167802.9498, "trades": 1788, "taker_buy_base": 177540.1, "taker_buy_quote": 85488.4334 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.484, "high": 0.499, "low": 0.48, "close": 0.488, "volume": 259949.3, "close_time": 1761782399999, "quote_volume": 127581.7118, "trades": 1461, "taker_buy_base": 153201.0, "taker_buy_quote": 75360.2037 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.488, "high": 0.492, "low": 0.484, "close": 0.488, "volume": 109979.6, "close_time": 1761796799999, "quote_volume": 53652.1176, "trades": 628, "taker_buy_base": 51758.1, "taker_buy_quote": 25241.2412 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.488, "high": 0.49, "low": 0.475, "close": 0.483, "volume": 202168.2, "close_time": 1761811199999, "quote_volume": 97205.4817, "trades": 1228, "taker_buy_base": 83425.7, "taker_buy_quote": 40143.5042 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.484, "high": 0.484, "low": 0.475, "close": 0.476, "volume": 123348.3, "close_time": 1761825599999, "quote_volume": 59044.3718, "trades": 714, "taker_buy_base": 45809.5, "taker_buy_quote": 21953.0316 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.476, "high": 0.478, "low": 0.451, "close": 0.454, "volume": 399364.3, "close_time": 1761839999999, "quote_volume": 185291.5032, "trades": 2030, "taker_buy_base": 172335.1, "taker_buy_quote": 79887.335 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.453, "high": 0.458, "low": 0.443, "close": 0.445, "volume": 250540.1, "close_time": 1761854399999, "quote_volume": 113096.0879, "trades": 1417, "taker_buy_base": 112595.0, "taker_buy_quote": 50816.2886 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.444, "high": 0.455, "low": 0.443, "close": 0.453, "volume": 224872.1, "close_time": 1761868799999, "quote_volume": 101012.6085, "trades": 1197, "taker_buy_base": 115393.2, "taker_buy_quote": 51889.2219 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.455, "high": 0.46, "low": 0.453, "close": 0.457, "volume": 81896.6, "close_time": 1761883199999, "quote_volume": 37383.3872, "trades": 622, "taker_buy_base": 42260.2, "taker_buy_quote": 19315.546 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.457, "high": 0.463, "low": 0.455, "close": 0.457, "volume": 227304.7, "close_time": 1761897599999, "quote_volume": 104135.9286, "trades": 785, "taker_buy_base": 107723.0, "taker_buy_quote": 49382.4217 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.457, "high": 0.465, "low": 0.455, "close": 0.462, "volume": 166458.5, "close_time": 1761911999999, "quote_volume": 76629.1847, "trades": 783, "taker_buy_base": 86072.8, "taker_buy_quote": 39593.0286 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.462, "high": 0.465, "low": 0.451, "close": 0.462, "volume": 215098.3, "close_time": 1761926399999, "quote_volume": 98810.3562, "trades": 994, "taker_buy_base": 119467.3, "taker_buy_quote": 54902.9376 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.461, "high": 0.466, "low": 0.453, "close": 0.463, "volume": 139925.2, "close_time": 1761940799999, "quote_volume": 64121.4492, "trades": 910, "taker_buy_base": 60955.5, "taker_buy_quote": 27949.1774 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.463, "high": 0.463, "low": 0.454, "close": 0.456, "volume": 71455.2, "close_time": 1761955199999, "quote_volume": 32741.1008, "trades": 567, "taker_buy_base": 29609.4, "taker_buy_quote": 13584.0723 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.456, "high": 0.461, "low": 0.455, "close": 0.461, "volume": 42013.5, "close_time": 1761969599999, "quote_volume": 19246.0465, "trades": 482, "taker_buy_base": 24948.0, "taker_buy_quote": 11429.3043 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.46, "high": 0.465, "low": 0.459, "close": 0.465, "volume": 67336.9, "close_time": 1761983999999, "quote_volume": 31035.5094, "trades": 577, "taker_buy_base": 29966.5, "taker_buy_quote": 13827.1878 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.464, "high": 0.474, "low": 0.463, "close": 0.469, "volume": 226859.7, "close_time": 1761998399999, "quote_volume": 106053.264, "trades": 962, "taker_buy_base": 139950.6, "taker_buy_quote": 65509.3212 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.469, "high": 0.471, "low": 0.464, "close": 0.469, "volume": 92313.5, "close_time": 1762012799999, "quote_volume": 43219.0049, "trades": 667, "taker_buy_base": 40928.1, "taker_buy_quote": 19174.0802 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.469, "high": 0.471, "low": 0.467, "close": 0.471, "volume": 91715.8, "close_time": 1762027199999, "quote_volume": 43038.2374, "trades": 690, "taker_buy_base": 41006.4, "taker_buy_quote": 19255.934 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.47, "high": 0.48, "low": 0.467, "close": 0.469, "volume": 163352.5, "close_time": 1762041599999, "quote_volume": 77182.5287, "trades": 895, "taker_buy_base": 98282.5, "taker_buy_quote": 46535.2104 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.469, "high": 0.474, "low": 0.465, "close": 0.465, "volume": 131957.0, "close_time": 1762055999999, "quote_volume": 61921.1358, "trades": 727, "taker_buy_base": 63227.1, "taker_buy_quote": 29652.7849 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.467, "high": 0.473, "low": 0.462, "close": 0.471, "volume": 112303.2, "close_time": 1762070399999, "quote_volume": 52556.1071, "trades": 744, "taker_buy_base": 47311.1, "taker_buy_quote": 22199.6365 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.471, "high": 0.474, "low": 0.466, "close": 0.471, "volume": 114317.6, "close_time": 1762084799999, "quote_volume": 53745.5575, "trades": 821, "taker_buy_base": 61082.3, "taker_buy_quote": 28712.6641 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.469, "high": 0.471, "low": 0.455, "close": 0.456, "volume": 208989.6, "close_time": 1762099199999, "quote_volume": 96299.0644, "trades": 1232, "taker_buy_base": 67400.6, "taker_buy_quote": 31129.5177 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.458, "high": 0.468, "low": 0.452, "close": 0.462, "volume": 252794.6, "close_time": 1762113599999, "quote_volume": 116078.8065, "trades": 1310, "taker_buy_base": 135333.3, "taker_buy_quote": 62157.0805 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.462, "high": 0.465, "low": 0.455, "close": 0.461, "volume": 257680.1, "close_time": 1762127999999, "quote_volume": 118224.1187, "trades": 1122, "taker_buy_base": 131051.7, "taker_buy_quote": 60112.6478 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.461, "high": 0.463, "low": 0.442, "close": 0.442, "volume": 158920.4, "close_time": 1762142399999, "quote_volume": 71875.6958, "trades": 1258, "taker_buy_base": 76861.0, "taker_buy_quote": 34818.9373 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.443, "high": 0.445, "low": 0.432, "close": 0.438, "volume": 217617.9, "close_time": 1762156799999, "quote_volume": 95595.2929, "trades": 1430, "taker_buy_base": 100511.7, "taker_buy_quote": 44162.9215 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.438, "high": 0.444, "low": 0.435, "close": 0.441, "volume": 132471.7, "close_time": 1762171199999, "quote_volume": 58242.5426, "trades": 920, "taker_buy_base": 55620.7, "taker_buy_quote": 24486.8885 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.441, "high": 0.444, "low": 0.415, "close": 0.421, "volume": 612853.1, "close_time": 1762185599999, "quote_volume": 264489.8498, "trades": 2741, "taker_buy_base": 278287.7, "taker_buy_quote": 120481.2184 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.422, "high": 0.428, "low": 0.42, "close": 0.42, "volume": 202919.2, "close_time": 1762199999999, "quote_volume": 86037.9204, "trades": 1512, "taker_buy_base": 89095.7, "taker_buy_quote": 37824.2738 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.421, "high": 0.422, "low": 0.412, "close": 0.419, "volume": 126242.2, "close_time": 1762214399999, "quote_volume": 52646.4203, "trades": 1005, "taker_buy_base": 63286.7, "taker_buy_quote": 26460.2412 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.419, "high": 0.421, "low": 0.416, "close": 0.42, "volume": 73341.9, "close_time": 1762228799999, "quote_volume": 30719.1967, "trades": 728, "taker_buy_base": 35094.8, "taker_buy_quote": 14719.0922 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.419, "high": 0.426, "low": 0.402, "close": 0.411, "volume": 454635.2, "close_time": 1762243199999, "quote_volume": 188555.7022, "trades": 2614, "taker_buy_base": 215596.1, "taker_buy_quote": 89718.5753 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.411, "high": 0.424, "low": 0.402, "close": 0.418, "volume": 273661.6, "close_time": 1762257599999, "quote_volume": 113210.8729, "trades": 1434, "taker_buy_base": 132018.9, "taker_buy_quote": 54704.6341 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.419, "high": 0.424, "low": 0.41, "close": 0.414, "volume": 277909.3, "close_time": 1762271999999, "quote_volume": 115613.0027, "trades": 1358, "taker_buy_base": 115721.7, "taker_buy_quote": 48221.696 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.414, "high": 0.417, "low": 0.398, "close": 0.404, "volume": 404845.7, "close_time": 1762286399999, "quote_volume": 164462.9629, "trades": 1868, "taker_buy_base": 177475.7, "taker_buy_quote": 72226.8288 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.404, "high": 0.414, "low": 0.389, "close": 0.409, "volume": 441716.2, "close_time": 1762300799999, "quote_volume": 177459.2343, "trades": 2339, "taker_buy_base": 216873.9, "taker_buy_quote": 87322.5944 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.409, "high": 0.414, "low": 0.391, "close": 0.411, "volume": 242244.5, "close_time": 1762315199999, "quote_volume": 97767.3956, "trades": 1686, "taker_buy_base": 122452.2, "taker_buy_quote": 49649.5399 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.411, "high": 0.412, "low": 0.407, "close": 0.411, "volume": 66639.8, "close_time": 1762329599999, "quote_volume": 27296.9436, "trades": 625, "taker_buy_base": 31708.5, "taker_buy_quote": 13001.6026 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.411, "high": 0.439, "low": 0.402, "close": 0.412, "volume": 937606.3, "close_time": 1762343999999, "quote_volume": 393893.363, "trades": 3414, "taker_buy_base": 482094.1, "taker_buy_quote": 203016.4917 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.412, "high": 0.416, "low": 0.407, "close": 0.415, "volume": 172759.8, "close_time": 1762358399999, "quote_volume": 71180.0447, "trades": 943, "taker_buy_base": 80316.3, "taker_buy_quote": 33104.229 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.415, "high": 0.422, "low": 0.412, "close": 0.42, "volume": 108718.5, "close_time": 1762372799999, "quote_volume": 45456.2823, "trades": 816, "taker_buy_base": 67106.2, "taker_buy_quote": 28087.3226 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.42, "high": 0.424, "low": 0.416, "close": 0.419, "volume": 176427.2, "close_time": 1762387199999, "quote_volume": 73954.0277, "trades": 918, "taker_buy_base": 110905.3, "taker_buy_quote": 46525.92 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.418, "high": 0.426, "low": 0.415, "close": 0.423, "volume": 185419.5, "close_time": 1762401599999, "quote_volume": 77831.3872, "trades": 1249, "taker_buy_base": 107981.5, "taker_buy_quote": 45374.1587 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.423, "high": 0.425, "low": 0.412, "close": 0.414, "volume": 209773.6, "close_time": 1762415999999, "quote_volume": 87803.0965, "trades": 849, "taker_buy_base": 81418.9, "taker_buy_quote": 34093.091 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.414, "high": 0.424, "low": 0.41, "close": 0.414, "volume": 261586.2, "close_time": 1762430399999, "quote_volume": 108788.4673, "trades": 1267, "taker_buy_base": 120646.3, "taker_buy_quote": 50241.7636 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.414, "high": 0.419, "low": 0.405, "close": 0.405, "volume": 259508.2, "close_time": 1762444799999, "quote_volume": 107098.239, "trades": 1415, "taker_buy_base": 117104.0, "taker_buy_quote": 48376.3966 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.405, "high": 0.413, "low": 0.402, "close": 0.409, "volume": 155906.5, "close_time": 1762459199999, "quote_volume": 63467.9102, "trades": 1146, "taker_buy_base": 70461.1, "taker_buy_quote": 28719.0584 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.411, "high": 0.412, "low": 0.402, "close": 0.408, "volume": 189626.1, "close_time": 1762473599999, "quote_volume": 77128.8274, "trades": 1286, "taker_buy_base": 80707.1, "taker_buy_quote": 32867.673 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.408, "high": 0.416, "low": 0.406, "close": 0.415, "volume": 153886.7, "close_time": 1762487999999, "quote_volume": 63040.8355, "trades": 1054, "taker_buy_base": 87082.5, "taker_buy_quote": 35701.9022 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.415, "high": 0.421, "low": 0.413, "close": 0.42, "volume": 107602.3, "close_time": 1762502399999, "quote_volume": 44863.1249, "trades": 1051, "taker_buy_base": 67938.5, "taker_buy_quote": 28336.2215 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.42, "high": 0.423, "low": 0.409, "close": 0.414, "volume": 300102.6, "close_time": 1762516799999, "quote_volume": 124547.0966, "trades": 1521, "taker_buy_base": 133476.7, "taker_buy_quote": 55464.0745 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.414, "high": 0.422, "low": 0.402, "close": 0.421, "volume": 421795.1, "close_time": 1762531199999, "quote_volume": 174139.2377, "trades": 2194, "taker_buy_base": 199853.0, "taker_buy_quote": 82654.8551 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.421, "high": 0.45, "low": 0.42, "close": 0.448, "volume": 959021.4, "close_time": 1762545599999, "quote_volume": 419294.9778, "trades": 3907, "taker_buy_base": 537682.6, "taker_buy_quote": 235230.2984 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.448, "high": 0.454, "low": 0.439, "close": 0.443, "volume": 333822.5, "close_time": 1762559999999, "quote_volume": 148827.3277, "trades": 1475, "taker_buy_base": 144512.3, "taker_buy_quote": 64496.1471 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.443, "high": 0.448, "low": 0.439, "close": 0.443, "volume": 115802.5, "close_time": 1762574399999, "quote_volume": 51571.9751, "trades": 832, "taker_buy_base": 54348.7, "taker_buy_quote": 24213.207 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.443, "high": 0.446, "low": 0.436, "close": 0.442, "volume": 287448.3, "close_time": 1762588799999, "quote_volume": 126710.2933, "trades": 1504, "taker_buy_base": 118924.8, "taker_buy_quote": 52432.4535 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.442, "high": 0.45, "low": 0.439, "close": 0.442, "volume": 279534.4, "close_time": 1762603199999, "quote_volume": 124067.7071, "trades": 1454, "taker_buy_base": 142890.9, "taker_buy_quote": 63439.3579 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.442, "high": 0.509, "low": 0.432, "close": 0.435, "volume": 3034329.3, "close_time": 1762617599999, "quote_volume": 1409788.864, "trades": 10774, "taker_buy_base": 1449073.8, "taker_buy_quote": 676631.4708 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.436, "high": 0.448, "low": 0.428, "close": 0.434, "volume": 1042140.4, "close_time": 1762631999999, "quote_volume": 455728.1009, "trades": 3531, "taker_buy_base": 502047.5, "taker_buy_quote": 219934.4534 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.433, "high": 0.437, "low": 0.431, "close": 0.433, "volume": 140243.0, "close_time": 1762646399999, "quote_volume": 60806.161, "trades": 1163, "taker_buy_base": 85239.3, "taker_buy_quote": 36983.7525 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.431, "high": 0.441, "low": 0.421, "close": 0.422, "volume": 367508.8, "close_time": 1762660799999, "quote_volume": 158672.2933, "trades": 1856, "taker_buy_base": 161544.7, "taker_buy_quote": 69826.5982 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.422, "high": 0.43, "low": 0.421, "close": 0.428, "volume": 165175.1, "close_time": 1762675199999, "quote_volume": 70236.9172, "trades": 916, "taker_buy_base": 67476.7, "taker_buy_quote": 28707.7747 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.427, "high": 0.457, "low": 0.426, "close": 0.431, "volume": 1541615.2, "close_time": 1762689599999, "quote_volume": 677878.6721, "trades": 4403, "taker_buy_base": 835463.2, "taker_buy_quote": 368523.3424 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.429, "high": 0.437, "low": 0.425, "close": 0.435, "volume": 278432.2, "close_time": 1762703999999, "quote_volume": 119924.1467, "trades": 1427, "taker_buy_base": 134921.6, "taker_buy_quote": 58189.5172 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.435, "high": 0.438, "low": 0.432, "close": 0.436, "volume": 177542.8, "close_time": 1762718399999, "quote_volume": 77200.0872, "trades": 943, "taker_buy_base": 84973.0, "taker_buy_quote": 36978.0959 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.437, "high": 0.438, "low": 0.429, "close": 0.433, "volume": 177507.0, "close_time": 1762732799999, "quote_volume": 76964.9917, "trades": 889, "taker_buy_base": 88356.7, "taker_buy_quote": 38355.1468 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.433, "high": 0.44, "low": 0.429, "close": 0.438, "volume": 132946.5, "close_time": 1762747199999, "quote_volume": 57924.3184, "trades": 855, "taker_buy_base": 71576.3, "taker_buy_quote": 31199.6698 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.439, "high": 0.44, "low": 0.434, "close": 0.437, "volume": 138434.2, "close_time": 1762761599999, "quote_volume": 60385.8901, "trades": 931, "taker_buy_base": 57297.9, "taker_buy_quote": 25012.0493 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.436, "high": 0.44, "low": 0.431, "close": 0.435, "volume": 175930.9, "close_time": 1762775999999, "quote_volume": 76570.4896, "trades": 1190, "taker_buy_base": 94426.2, "taker_buy_quote": 41134.686 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.436, "high": 0.495, "low": 0.43, "close": 0.44, "volume": 2961223.4, "close_time": 1762790399999, "quote_volume": 1360484.4475, "trades": 9560, "taker_buy_base": 1534239.6, "taker_buy_quote": 709165.2661 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.44, "high": 0.447, "low": 0.435, "close": 0.44, "volume": 544679.8, "close_time": 1762804799999, "quote_volume": 239776.3819, "trades": 2120, "taker_buy_base": 249258.5, "taker_buy_quote": 109754.0007 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.439, "high": 0.442, "low": 0.431, "close": 0.436, "volume": 318024.0, "close_time": 1762819199999, "quote_volume": 138523.7265, "trades": 1492, "taker_buy_base": 126936.4, "taker_buy_quote": 55323.4127 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.436, "high": 0.439, "low": 0.43, "close": 0.436, "volume": 259771.8, "close_time": 1762833599999, "quote_volume": 112920.7404, "trades": 983, "taker_buy_base": 101977.2, "taker_buy_quote": 44344.3607 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.436, "high": 0.437, "low": 0.426, "close": 0.429, "volume": 278294.4, "close_time": 1762847999999, "quote_volume": 119969.5641, "trades": 1103, "taker_buy_base": 109047.1, "taker_buy_quote": 47015.1754 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.429, "high": 0.438, "low": 0.426, "close": 0.43, "volume": 408009.7, "close_time": 1762862399999, "quote_volume": 175808.8858, "trades": 1346, "taker_buy_base": 233040.7, "taker_buy_quote": 100476.4108 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.43, "high": 0.435, "low": 0.427, "close": 0.43, "volume": 166034.7, "close_time": 1762876799999, "quote_volume": 71469.6829, "trades": 1057, "taker_buy_base": 67746.6, "taker_buy_quote": 29194.341 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.431, "high": 0.437, "low": 0.425, "close": 0.425, "volume": 306913.6, "close_time": 1762891199999, "quote_volume": 132314.7906, "trades": 1345, "taker_buy_base": 133757.5, "taker_buy_quote": 57698.62 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.427, "high": 0.427, "low": 0.41, "close": 0.41, "volume": 423379.4, "close_time": 1762905599999, "quote_volume": 176460.9254, "trades": 2031, "taker_buy_base": 201828.1, "taker_buy_quote": 84160.5439 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.41, "high": 0.421, "low": 0.408, "close": 0.42, "volume": 136750.9, "close_time": 1762919999999, "quote_volume": 56586.8871, "trades": 1019, "taker_buy_base": 76641.2, "taker_buy_quote": 31755.5864 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.421, "high": 0.425, "low": 0.419, "close": 0.421, "volume": 90617.9, "close_time": 1762934399999, "quote_volume": 38290.3036, "trades": 754, "taker_buy_base": 50085.7, "taker_buy_quote": 21173.652 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.422, "high": 0.43, "low": 0.42, "close": 0.425, "volume": 300719.6, "close_time": 1762948799999, "quote_volume": 127916.225, "trades": 1360, "taker_buy_base": 146999.2, "taker_buy_quote": 62576.8277 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.426, "high": 0.429, "low": 0.416, "close": 0.416, "volume": 235482.3, "close_time": 1762963199999, "quote_volume": 99567.7737, "trades": 1119, "taker_buy_base": 99557.0, "taker_buy_quote": 42160.6165 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.417, "high": 0.418, "low": 0.406, "close": 0.411, "volume": 281230.3, "close_time": 1762977599999, "quote_volume": 115994.2095, "trades": 1872, "taker_buy_base": 114893.3, "taker_buy_quote": 47443.7521 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.411, "high": 0.442, "low": 0.41, "close": 0.421, "volume": 1191186.7, "close_time": 1762991999999, "quote_volume": 510079.4501, "trades": 4251, "taker_buy_base": 647537.1, "taker_buy_quote": 277749.6607 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.421, "high": 0.426, "low": 0.416, "close": 0.423, "volume": 272474.8, "close_time": 1763006399999, "quote_volume": 114451.0043, "trades": 1403, "taker_buy_base": 119410.4, "taker_buy_quote": 50088.3749 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.423, "high": 0.427, "low": 0.402, "close": 0.412, "volume": 858912.9, "close_time": 1763020799999, "quote_volume": 353271.4026, "trades": 3664, "taker_buy_base": 363604.2, "taker_buy_quote": 149547.5387 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.412, "high": 0.413, "low": 0.405, "close": 0.406, "volume": 282127.8, "close_time": 1763035199999, "quote_volume": 115246.7308, "trades": 1496, "taker_buy_base": 128789.4, "taker_buy_quote": 52687.427 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.407, "high": 0.411, "low": 0.403, "close": 0.405, "volume": 259273.6, "close_time": 1763049599999, "quote_volume": 105366.7074, "trades": 1300, "taker_buy_base": 111111.5, "taker_buy_quote": 45203.2837 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.406, "high": 0.415, "low": 0.388, "close": 0.39, "volume": 557444.4, "close_time": 1763063999999, "quote_volume": 221523.1044, "trades": 2727, "taker_buy_base": 273662.8, "taker_buy_quote": 108889.4658 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.39, "high": 0.398, "low": 0.387, "close": 0.395, "volume": 167957.7, "close_time": 1763078399999, "quote_volume": 65655.4452, "trades": 1030, "taker_buy_base": 76454.0, "taker_buy_quote": 29923.2483 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.395, "high": 0.395, "low": 0.38, "close": 0.387, "volume": 320188.2, "close_time": 1763092799999, "quote_volume": 123866.7708, "trades": 1556, "taker_buy_base": 111137.2, "taker_buy_quote": 43012.0583 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.387, "high": 0.388, "low": 0.376, "close": 0.384, "volume": 295879.0, "close_time": 1763107199999, "quote_volume": 113064.7797, "trades": 1375, "taker_buy_base": 133892.4, "taker_buy_quote": 51155.4553 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.384, "high": 0.385, "low": 0.379, "close": 0.382, "volume": 134380.6, "close_time": 1763121599999, "quote_volume": 51322.0314, "trades": 884, "taker_buy_base": 75974.3, "taker_buy_quote": 29031.6975 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.382, "high": 0.398, "low": 0.374, "close": 0.383, "volume": 1526408.9, "close_time": 1763135999999, "quote_volume": 588082.1578, "trades": 3772, "taker_buy_base": 778105.2, "taker_buy_quote": 299879.5126 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.384, "high": 0.387, "low": 0.379, "close": 0.384, "volume": 248315.9, "close_time": 1763150399999, "quote_volume": 95000.8654, "trades": 1143, "taker_buy_base": 133793.6, "taker_buy_quote": 51216.1639 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.383, "high": 0.389, "low": 0.376, "close": 0.378, "volume": 341610.4, "close_time": 1763164799999, "quote_volume": 130302.7116, "trades": 1313, "taker_buy_base": 154894.7, "taker_buy_quote": 59177.0414 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.379, "high": 0.389, "low": 0.379, "close": 0.388, "volume": 102618.6, "close_time": 1763179199999, "quote_volume": 39595.9428, "trades": 731, "taker_buy_base": 67371.1, "taker_buy_quote": 26007.8091 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.389, "high": 0.411, "low": 0.384, "close": 0.391, "volume": 1099857.4, "close_time": 1763193599999, "quote_volume": 438001.4715, "trades": 2556, "taker_buy_base": 713274.8, "taker_buy_quote": 284479.1641 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.389, "high": 0.395, "low": 0.375, "close": 0.381, "volume": 686358.3, "close_time": 1763207999999, "quote_volume": 262325.7727, "trades": 2341, "taker_buy_base": 294721.4, "taker_buy_quote": 112743.8769 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.381, "high": 0.384, "low": 0.375, "close": 0.381, "volume": 352052.9, "close_time": 1763222399999, "quote_volume": 133528.8342, "trades": 1320, "taker_buy_base": 149034.0, "taker_buy_quote": 56555.4285 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.381, "high": 0.39, "low": 0.375, "close": 0.382, "volume": 591757.6, "close_time": 1763236799999, "quote_volume": 225960.3789, "trades": 1643, "taker_buy_base": 319348.3, "taker_buy_quote": 122193.7931 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.384, "high": 0.384, "low": 0.377, "close": 0.381, "volume": 75376.4, "close_time": 1763251199999, "quote_volume": 28633.1221, "trades": 529, "taker_buy_base": 32833.9, "taker_buy_quote": 12491.2595 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.381, "high": 0.384, "low": 0.375, "close": 0.382, "volume": 229088.4, "close_time": 1763265599999, "quote_volume": 86938.9794, "trades": 1261, "taker_buy_base": 106551.5, "taker_buy_quote": 40518.2221 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.384, "high": 0.389, "low": 0.38, "close": 0.384, "volume": 179798.3, "close_time": 1763279999999, "quote_volume": 68996.8293, "trades": 733, "taker_buy_base": 106388.6, "taker_buy_quote": 40864.6495 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.384, "high": 0.386, "low": 0.378, "close": 0.379, "volume": 107219.4, "close_time": 1763294399999, "quote_volume": 40947.8541, "trades": 605, "taker_buy_base": 46067.3, "taker_buy_quote": 17599.8146 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.378, "high": 0.384, "low": 0.375, "close": 0.376, "volume": 300996.1, "close_time": 1763308799999, "quote_volume": 114160.4596, "trades": 1115, "taker_buy_base": 144126.6, "taker_buy_quote": 54710.6807 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.375, "high": 0.38, "low": 0.364, "close": 0.368, "volume": 633516.1, "close_time": 1763323199999, "quote_volume": 236074.2279, "trades": 2658, "taker_buy_base": 291439.4, "taker_buy_quote": 108863.79 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.368, "high": 0.379, "low": 0.366, "close": 0.375, "volume": 164072.9, "close_time": 1763337599999, "quote_volume": 60789.1528, "trades": 803, "taker_buy_base": 102764.9, "taker_buy_quote": 38046.5256 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.375, "high": 0.382, "low": 0.373, "close": 0.381, "volume": 132996.5, "close_time": 1763351999999, "quote_volume": 50317.8534, "trades": 726, "taker_buy_base": 80574.3, "taker_buy_quote": 30488.8808 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.381, "high": 0.382, "low": 0.377, "close": 0.379, "volume": 88811.5, "close_time": 1763366399999, "quote_volume": 33715.7299, "trades": 646, "taker_buy_base": 50350.1, "taker_buy_quote": 19127.1278 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.379, "high": 0.384, "low": 0.376, "close": 0.379, "volume": 219540.2, "close_time": 1763380799999, "quote_volume": 83080.1978, "trades": 943, "taker_buy_base": 104642.1, "taker_buy_quote": 39648.3833 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.379, "high": 0.382, "low": 0.364, "close": 0.375, "volume": 478048.2, "close_time": 1763395199999, "quote_volume": 179183.7572, "trades": 1634, "taker_buy_base": 244497.7, "taker_buy_quote": 91659.885 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.375, "high": 0.378, "low": 0.361, "close": 0.363, "volume": 370929.4, "close_time": 1763409599999, "quote_volume": 137071.3334, "trades": 1852, "taker_buy_base": 166086.8, "taker_buy_quote": 61542.9815 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.362, "high": 0.366, "low": 0.36, "close": 0.364, "volume": 138169.8, "close_time": 1763423999999, "quote_volume": 50178.3983, "trades": 760, "taker_buy_base": 76798.8, "taker_buy_quote": 27900.7637 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.365, "high": 0.371, "low": 0.361, "close": 0.367, "volume": 224136.0, "close_time": 1763438399999, "quote_volume": 81858.7496, "trades": 1180, "taker_buy_base": 140790.5, "taker_buy_quote": 51430.0472 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.368, "high": 0.369, "low": 0.361, "close": 0.364, "volume": 141280.7, "close_time": 1763452799999, "quote_volume": 51438.316, "trades": 957, "taker_buy_base": 86697.9, "taker_buy_quote": 31560.6289 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.364, "high": 0.365, "low": 0.359, "close": 0.361, "volume": 197293.9, "close_time": 1763467199999, "quote_volume": 71473.5648, "trades": 1108, "taker_buy_base": 99966.4, "taker_buy_quote": 36227.6875 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.36, "high": 0.367, "low": 0.358, "close": 0.363, "volume": 182021.9, "close_time": 1763481599999, "quote_volume": 66046.4591, "trades": 1072, "taker_buy_base": 98055.5, "taker_buy_quote": 35591.3117 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.364, "high": 0.37, "low": 0.363, "close": 0.368, "volume": 138360.6, "close_time": 1763495999999, "quote_volume": 50733.5658, "trades": 1220, "taker_buy_base": 86630.3, "taker_buy_quote": 31774.5475 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.368, "high": 0.369, "low": 0.366, "close": 0.367, "volume": 68866.5, "close_time": 1763510399999, "quote_volume": 25323.786, "trades": 519, "taker_buy_base": 33637.3, "taker_buy_quote": 12387.0326 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.366, "high": 0.369, "low": 0.364, "close": 0.365, "volume": 90179.6, "close_time": 1763524799999, "quote_volume": 33085.1137, "trades": 546, "taker_buy_base": 47820.8, "taker_buy_quote": 17562.5232 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.365, "high": 0.366, "low": 0.359, "close": 0.366, "volume": 114142.4, "close_time": 1763539199999, "quote_volume": 41476.4832, "trades": 1127, "taker_buy_base": 47767.0, "taker_buy_quote": 17377.2614 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.365, "high": 0.366, "low": 0.361, "close": 0.363, "volume": 108423.2, "close_time": 1763553599999, "quote_volume": 39459.0302, "trades": 693, "taker_buy_base": 44214.7, "taker_buy_quote": 16113.177 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.362, "high": 0.367, "low": 0.354, "close": 0.356, "volume": 594044.1, "close_time": 1763567999999, "quote_volume": 214594.4759, "trades": 2097, "taker_buy_base": 299966.0, "taker_buy_quote": 108395.5403 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.356, "high": 0.357, "low": 0.338, "close": 0.343, "volume": 405446.7, "close_time": 1763582399999, "quote_volume": 140559.6306, "trades": 1700, "taker_buy_base": 195159.0, "taker_buy_quote": 67797.4997 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.343, "high": 0.358, "low": 0.343, "close": 0.358, "volume": 229080.0, "close_time": 1763596799999, "quote_volume": 80380.5113, "trades": 1298, "taker_buy_base": 154275.2, "taker_buy_quote": 54087.2322 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.358, "high": 0.362, "low": 0.356, "close": 0.361, "volume": 77001.7, "close_time": 1763611199999, "quote_volume": 27717.6715, "trades": 597, "taker_buy_base": 46119.7, "taker_buy_quote": 16609.5166 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.361, "high": 0.365, "low": 0.36, "close": 0.363, "volume": 167849.1, "close_time": 1763625599999, "quote_volume": 60810.4301, "trades": 781, "taker_buy_base": 96752.4, "taker_buy_quote": 35077.3762 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.363, "high": 0.365, "low": 0.36, "close": 0.362, "volume": 300213.3, "close_time": 1763639999999, "quote_volume": 108738.71, "trades": 1200, "taker_buy_base": 156788.9, "taker_buy_quote": 56837.1997 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.361, "high": 0.374, "low": 0.361, "close": 0.361, "volume": 566974.9, "close_time": 1763654399999, "quote_volume": 208116.281, "trades": 2347, "taker_buy_base": 301384.3, "taker_buy_quote": 110693.0125 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.361, "high": 0.365, "low": 0.35, "close": 0.355, "volume": 482021.7, "close_time": 1763668799999, "quote_volume": 171656.9029, "trades": 2346, "taker_buy_base": 216317.9, "taker_buy_quote": 77075.3111 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.355, "high": 0.36, "low": 0.351, "close": 0.355, "volume": 152480.3, "close_time": 1763683199999, "quote_volume": 54178.5875, "trades": 964, "taker_buy_base": 85028.1, "taker_buy_quote": 30223.7806 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.355, "high": 0.359, "low": 0.35, "close": 0.352, "volume": 221866.6, "close_time": 1763697599999, "quote_volume": 78813.5363, "trades": 1109, "taker_buy_base": 98236.8, "taker_buy_quote": 34937.1668 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.352, "high": 0.354, "low": 0.325, "close": 0.337, "volume": 444350.6, "close_time": 1763711999999, "quote_volume": 151907.0363, "trades": 1853, "taker_buy_base": 198732.9, "taker_buy_quote": 67995.9656 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.337, "high": 0.34, "low": 0.321, "close": 0.325, "volume": 385893.9, "close_time": 1763726399999, "quote_volume": 127263.7987, "trades": 1895, "taker_buy_base": 178221.7, "taker_buy_quote": 58878.2625 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.325, "high": 0.335, "low": 0.32, "close": 0.33, "volume": 365960.9, "close_time": 1763740799999, "quote_volume": 120681.8251, "trades": 1603, "taker_buy_base": 196466.9, "taker_buy_quote": 64774.5545 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.33, "high": 0.336, "low": 0.327, "close": 0.332, "volume": 268687.6, "close_time": 1763755199999, "quote_volume": 89328.0617, "trades": 1897, "taker_buy_base": 144383.8, "taker_buy_quote": 48030.2593 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.332, "high": 0.398, "low": 0.319, "close": 0.331, "volume": 4417393.2, "close_time": 1763769599999, "quote_volume": 1551433.8797, "trades": 12235, "taker_buy_base": 2312301.4, "taker_buy_quote": 814927.2575 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.33, "high": 0.334, "low": 0.325, "close": 0.326, "volume": 200808.6, "close_time": 1763783999999, "quote_volume": 66239.9213, "trades": 1217, "taker_buy_base": 85389.3, "taker_buy_quote": 28235.4084 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.327, "high": 0.329, "low": 0.321, "close": 0.328, "volume": 247907.8, "close_time": 1763798399999, "quote_volume": 80477.3668, "trades": 1340, "taker_buy_base": 125107.8, "taker_buy_quote": 40666.4001 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.328, "high": 0.328, "low": 0.32, "close": 0.326, "volume": 349797.7, "close_time": 1763812799999, "quote_volume": 113134.6355, "trades": 1449, "taker_buy_base": 164514.2, "taker_buy_quote": 53237.9981 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.325, "high": 0.329, "low": 0.322, "close": 0.325, "volume": 273441.4, "close_time": 1763827199999, "quote_volume": 88882.3718, "trades": 1147, "taker_buy_base": 109443.1, "taker_buy_quote": 35610.6751 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.324, "high": 0.335, "low": 0.321, "close": 0.324, "volume": 743978.1, "close_time": 1763841599999, "quote_volume": 244382.9893, "trades": 1990, "taker_buy_base": 378197.4, "taker_buy_quote": 124444.7647 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.325, "high": 0.333, "low": 0.322, "close": 0.328, "volume": 255917.3, "close_time": 1763855999999, "quote_volume": 83821.4452, "trades": 1034, "taker_buy_base": 127395.1, "taker_buy_quote": 41772.0162 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.329, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 71065.0, "close_time": 1763870399999, "quote_volume": 23342.8536, "trades": 534, "taker_buy_base": 31815.5, "taker_buy_quote": 10463.1434 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.328, "high": 0.33, "low": 0.325, "close": 0.33, "volume": 126132.2, "close_time": 1763884799999, "quote_volume": 41344.8277, "trades": 746, "taker_buy_base": 74111.8, "taker_buy_quote": 24316.662 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.33, "high": 0.337, "low": 0.328, "close": 0.331, "volume": 245437.4, "close_time": 1763899199999, "quote_volume": 81231.8253, "trades": 954, "taker_buy_base": 114951.0, "taker_buy_quote": 38097.3742 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.332, "high": 0.335, "low": 0.328, "close": 0.331, "volume": 212060.5, "close_time": 1763913599999, "quote_volume": 70344.1552, "trades": 883, "taker_buy_base": 113943.1, "taker_buy_quote": 37865.0624 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.331, "high": 0.337, "low": 0.328, "close": 0.333, "volume": 274068.8, "close_time": 1763927999999, "quote_volume": 91062.147, "trades": 1031, "taker_buy_base": 142155.8, "taker_buy_quote": 47303.2293 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.332, "high": 0.333, "low": 0.327, "close": 0.328, "volume": 161389.4, "close_time": 1763942399999, "quote_volume": 53194.7969, "trades": 691, "taker_buy_base": 70600.3, "taker_buy_quote": 23325.4629 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.327, "high": 0.335, "low": 0.326, "close": 0.331, "volume": 229917.4, "close_time": 1763956799999, "quote_volume": 75951.1404, "trades": 974, "taker_buy_base": 133470.5, "taker_buy_quote": 44140.3294 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.331, "high": 0.334, "low": 0.328, "close": 0.333, "volume": 130087.8, "close_time": 1763971199999, "quote_volume": 43107.0625, "trades": 782, "taker_buy_base": 65499.2, "taker_buy_quote": 21706.0605 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.333, "high": 0.333, "low": 0.321, "close": 0.329, "volume": 262466.1, "close_time": 1763985599999, "quote_volume": 85953.6437, "trades": 1587, "taker_buy_base": 109784.1, "taker_buy_quote": 35975.0485 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.329, "high": 0.335, "low": 0.328, "close": 0.334, "volume": 165007.2, "close_time": 1763999999999, "quote_volume": 54565.3334, "trades": 947, "taker_buy_base": 88034.6, "taker_buy_quote": 29123.6889 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.333, "high": 0.338, "low": 0.333, "close": 0.336, "volume": 321342.9, "close_time": 1764014399999, "quote_volume": 107865.3731, "trades": 1432, "taker_buy_base": 166247.9, "taker_buy_quote": 55850.7125 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.336, "high": 0.338, "low": 0.333, "close": 0.335, "volume": 115104.5, "close_time": 1764028799999, "quote_volume": 38647.57, "trades": 867, "taker_buy_base": 63811.1, "taker_buy_quote": 21439.4458 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.335, "high": 0.336, "low": 0.332, "close": 0.334, "volume": 104642.7, "close_time": 1764043199999, "quote_volume": 34979.9197, "trades": 740, "taker_buy_base": 58696.4, "taker_buy_quote": 19631.8244 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.333, "high": 0.335, "low": 0.33, "close": 0.333, "volume": 127132.3, "close_time": 1764057599999, "quote_volume": 42313.661, "trades": 805, "taker_buy_base": 60439.7, "taker_buy_quote": 20149.8902 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.332, "high": 0.338, "low": 0.33, "close": 0.336, "volume": 268218.3, "close_time": 1764071999999, "quote_volume": 89475.0169, "trades": 1829, "taker_buy_base": 141546.9, "taker_buy_quote": 47330.4941 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.337, "high": 0.339, "low": 0.332, "close": 0.336, "volume": 195750.5, "close_time": 1764086399999, "quote_volume": 65729.8655, "trades": 1282, "taker_buy_base": 99400.8, "taker_buy_quote": 33405.909 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.337, "high": 0.34, "low": 0.335, "close": 0.338, "volume": 138745.4, "close_time": 1764100799999, "quote_volume": 46813.6036, "trades": 867, "taker_buy_base": 72488.1, "taker_buy_quote": 24483.2787 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.338, "high": 0.339, "low": 0.335, "close": 0.337, "volume": 128775.9, "close_time": 1764115199999, "quote_volume": 43440.8673, "trades": 790, "taker_buy_base": 50636.4, "taker_buy_quote": 17096.3062 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.338, "high": 0.339, "low": 0.336, "close": 0.339, "volume": 88823.0, "close_time": 1764129599999, "quote_volume": 30016.6281, "trades": 722, "taker_buy_base": 43809.6, "taker_buy_quote": 14820.8663 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.339, "high": 0.347, "low": 0.337, "close": 0.341, "volume": 435277.0, "close_time": 1764143999999, "quote_volume": 148749.1358, "trades": 1646, "taker_buy_base": 228998.4, "taker_buy_quote": 78332.9735 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.341, "high": 0.363, "low": 0.333, "close": 0.334, "volume": 1951010.0, "close_time": 1764158399999, "quote_volume": 675490.52, "trades": 4587, "taker_buy_base": 986524.3, "taker_buy_quote": 343465.5291 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.335, "high": 0.337, "low": 0.329, "close": 0.333, "volume": 328099.1, "close_time": 1764172799999, "quote_volume": 109298.0769, "trades": 1498, "taker_buy_base": 146495.8, "taker_buy_quote": 48860.1093 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.334, "high": 0.34, "low": 0.333, "close": 0.338, "volume": 246256.4, "close_time": 1764187199999, "quote_volume": 83093.5266, "trades": 1135, "taker_buy_base": 136374.9, "taker_buy_quote": 46053.6882 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.338, "high": 0.34, "low": 0.337, "close": 0.339, "volume": 90486.5, "close_time": 1764201599999, "quote_volume": 30638.1252, "trades": 685, "taker_buy_base": 45455.1, "taker_buy_quote": 15404.9837 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.339, "high": 0.341, "low": 0.338, "close": 0.339, "volume": 69088.9, "close_time": 1764215999999, "quote_volume": 23443.5647, "trades": 638, "taker_buy_base": 34369.8, "taker_buy_quote": 11671.5885 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.338, "high": 0.348, "low": 0.337, "close": 0.345, "volume": 188206.1, "close_time": 1764230399999, "quote_volume": 64627.4923, "trades": 939, "taker_buy_base": 83847.9, "taker_buy_quote": 28831.8423 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.344, "high": 0.352, "low": 0.341, "close": 0.346, "volume": 420363.8, "close_time": 1764244799999, "quote_volume": 145652.2592, "trades": 1275, "taker_buy_base": 208178.9, "taker_buy_quote": 72129.487 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.346, "high": 0.35, "low": 0.338, "close": 0.343, "volume": 326558.1, "close_time": 1764259199999, "quote_volume": 112078.222, "trades": 1138, "taker_buy_base": 187292.2, "taker_buy_quote": 64281.2255 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.343, "high": 0.345, "low": 0.34, "close": 0.344, "volume": 122126.7, "close_time": 1764273599999, "quote_volume": 41823.0578, "trades": 821, "taker_buy_base": 59030.2, "taker_buy_quote": 20243.173 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.343, "high": 0.345, "low": 0.339, "close": 0.339, "volume": 164106.4, "close_time": 1764287999999, "quote_volume": 56063.0127, "trades": 746, "taker_buy_base": 56182.5, "taker_buy_quote": 19236.1473 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.34, "high": 0.341, "low": 0.336, "close": 0.336, "volume": 115768.5, "close_time": 1764302399999, "quote_volume": 39106.2552, "trades": 666, "taker_buy_base": 40978.3, "taker_buy_quote": 13859.653 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.336, "high": 0.337, "low": 0.331, "close": 0.333, "volume": 168263.0, "close_time": 1764316799999, "quote_volume": 56082.3843, "trades": 819, "taker_buy_base": 73951.3, "taker_buy_quote": 24675.1269 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.334, "high": 0.34, "low": 0.333, "close": 0.338, "volume": 117552.4, "close_time": 1764331199999, "quote_volume": 39671.1471, "trades": 732, "taker_buy_base": 58975.4, "taker_buy_quote": 19914.8936 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.338, "high": 0.34, "low": 0.331, "close": 0.332, "volume": 504156.4, "close_time": 1764345599999, "quote_volume": 168288.2675, "trades": 1412, "taker_buy_base": 240964.8, "taker_buy_quote": 80506.86 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.333, "high": 0.333, "low": 0.327, "close": 0.33, "volume": 209788.4, "close_time": 1764359999999, "quote_volume": 69249.2031, "trades": 1006, "taker_buy_base": 102736.1, "taker_buy_quote": 33942.4673 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.331, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 109344.3, "close_time": 1764374399999, "quote_volume": 36026.8532, "trades": 632, "taker_buy_base": 58387.3, "taker_buy_quote": 19253.633 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.329, "high": 0.331, "low": 0.328, "close": 0.33, "volume": 45105.1, "close_time": 1764388799999, "quote_volume": 14846.398, "trades": 478, "taker_buy_base": 28674.7, "taker_buy_quote": 9448.8051 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.329, "high": 0.333, "low": 0.329, "close": 0.33, "volume": 126830.2, "close_time": 1764403199999, "quote_volume": 41937.6296, "trades": 627, "taker_buy_base": 69714.7, "taker_buy_quote": 23071.4734 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.33, "high": 0.336, "low": 0.327, "close": 0.33, "volume": 282073.8, "close_time": 1764417599999, "quote_volume": 93242.2964, "trades": 946, "taker_buy_base": 154164.0, "taker_buy_quote": 51006.7937 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.329, "high": 0.337, "low": 0.322, "close": 0.323, "volume": 466362.9, "close_time": 1764431999999, "quote_volume": 152664.1149, "trades": 1384, "taker_buy_base": 261368.5, "taker_buy_quote": 85712.4463 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.323, "high": 0.324, "low": 0.319, "close": 0.32, "volume": 207699.8, "close_time": 1764446399999, "quote_volume": 66708.8738, "trades": 1051, "taker_buy_base": 81949.1, "taker_buy_quote": 26351.6152 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.321, "high": 0.321, "low": 0.316, "close": 0.317, "volume": 103384.4, "close_time": 1764460799999, "quote_volume": 32890.2261, "trades": 806, "taker_buy_base": 37484.9, "taker_buy_quote": 11935.7532 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.317, "high": 0.319, "low": 0.315, "close": 0.317, "volume": 79164.5, "close_time": 1764475199999, "quote_volume": 25086.101, "trades": 581, "taker_buy_base": 35895.6, "taker_buy_quote": 11392.8281 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.316, "high": 0.32, "low": 0.314, "close": 0.319, "volume": 88941.1, "close_time": 1764489599999, "quote_volume": 28178.8351, "trades": 627, "taker_buy_base": 47483.3, "taker_buy_quote": 15055.9436 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.319, "volume": 39618.7, "close_time": 1764503999999, "quote_volume": 12649.6014, "trades": 421, "taker_buy_base": 13489.9, "taker_buy_quote": 4314.5217 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.319, "high": 0.326, "low": 0.319, "close": 0.321, "volume": 255279.6, "close_time": 1764518399999, "quote_volume": 82477.6388, "trades": 988, "taker_buy_base": 129301.8, "taker_buy_quote": 41776.1289 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.321, "high": 0.325, "low": 0.32, "close": 0.321, "volume": 137391.3, "close_time": 1764532799999, "quote_volume": 44352.3447, "trades": 693, "taker_buy_base": 62211.8, "taker_buy_quote": 20107.1077 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.322, "high": 0.331, "low": 0.318, "close": 0.319, "volume": 355807.5, "close_time": 1764547199999, "quote_volume": 115572.0229, "trades": 1056, "taker_buy_base": 179848.3, "taker_buy_quote": 58509.5938 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.319, "high": 0.319, "low": 0.295, "close": 0.295, "volume": 377946.6, "close_time": 1764561599999, "quote_volume": 116044.5925, "trades": 1679, "taker_buy_base": 131392.9, "taker_buy_quote": 40463.2352 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.296, "high": 0.297, "low": 0.292, "close": 0.295, "volume": 243956.3, "close_time": 1764575999999, "quote_volume": 71817.2321, "trades": 903, "taker_buy_base": 97560.1, "taker_buy_quote": 28732.4316 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.294, "high": 0.298, "low": 0.291, "close": 0.297, "volume": 280444.7, "close_time": 1764590399999, "quote_volume": 82599.9791, "trades": 837, "taker_buy_base": 133417.6, "taker_buy_quote": 39371.4068 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.297, "high": 0.299, "low": 0.289, "close": 0.293, "volume": 384204.2, "close_time": 1764604799999, "quote_volume": 113123.2209, "trades": 1033, "taker_buy_base": 185603.4, "taker_buy_quote": 54659.8004 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.292, "high": 0.293, "low": 0.286, "close": 0.287, "volume": 175817.3, "close_time": 1764619199999, "quote_volume": 50786.5083, "trades": 737, "taker_buy_base": 64770.6, "taker_buy_quote": 18713.0412 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.287, "high": 0.295, "low": 0.287, "close": 0.293, "volume": 113989.2, "close_time": 1764633599999, "quote_volume": 33342.452, "trades": 588, "taker_buy_base": 57386.8, "taker_buy_quote": 16773.8248 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.293, "high": 0.296, "low": 0.293, "close": 0.294, "volume": 88242.1, "close_time": 1764647999999, "quote_volume": 25992.6419, "trades": 434, "taker_buy_base": 48900.7, "taker_buy_quote": 14415.7145 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.294, "high": 0.295, "low": 0.292, "close": 0.293, "volume": 57586.3, "close_time": 1764662399999, "quote_volume": 16910.5056, "trades": 345, "taker_buy_base": 22273.5, "taker_buy_quote": 6550.029 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.293, "high": 0.298, "low": 0.291, "close": 0.296, "volume": 266968.5, "close_time": 1764676799999, "quote_volume": 78700.3461, "trades": 1006, "taker_buy_base": 148302.9, "taker_buy_quote": 43750.4686 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.295, "high": 0.306, "low": 0.294, "close": 0.306, "volume": 246347.9, "close_time": 1764691199999, "quote_volume": 74310.3553, "trades": 872, "taker_buy_base": 159789.9, "taker_buy_quote": 48245.2445 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.306, "high": 0.308, "low": 0.301, "close": 0.304, "volume": 294178.8, "close_time": 1764705599999, "quote_volume": 89521.5464, "trades": 1030, "taker_buy_base": 131745.6, "taker_buy_quote": 40144.8878 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.304, "high": 0.306, "low": 0.303, "close": 0.304, "volume": 91909.1, "close_time": 1764719999999, "quote_volume": 27950.1291, "trades": 521, "taker_buy_base": 46981.6, "taker_buy_quote": 14300.3718 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.304, "high": 0.309, "low": 0.303, "close": 0.308, "volume": 120789.0, "close_time": 1764734399999, "quote_volume": 37009.2204, "trades": 688, "taker_buy_base": 78321.6, "taker_buy_quote": 24019.8571 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.307, "high": 0.312, "low": 0.303, "close": 0.306, "volume": 442350.9, "close_time": 1764748799999, "quote_volume": 136214.1904, "trades": 1660, "taker_buy_base": 288794.9, "taker_buy_quote": 88962.7535 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.305, "high": 0.309, "low": 0.305, "close": 0.307, "volume": 137628.6, "close_time": 1764763199999, "quote_volume": 42251.6154, "trades": 891, "taker_buy_base": 91666.8, "taker_buy_quote": 28155.6826 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.307, "high": 0.312, "low": 0.3, "close": 0.306, "volume": 635578.9, "close_time": 1764777599999, "quote_volume": 193508.1433, "trades": 1503, "taker_buy_base": 348503.9, "taker_buy_quote": 106019.0862 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.307, "high": 0.308, "low": 0.303, "close": 0.307, "volume": 139133.4, "close_time": 1764791999999, "quote_volume": 42474.6514, "trades": 746, "taker_buy_base": 47471.5, "taker_buy_quote": 14510.2699 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.308, "high": 0.313, "low": 0.308, "close": 0.309, "volume": 282597.7, "close_time": 1764806399999, "quote_volume": 87670.8891, "trades": 1007, "taker_buy_base": 136794.1, "taker_buy_quote": 42472.9156 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.31, "high": 0.312, "low": 0.307, "close": 0.309, "volume": 152941.0, "close_time": 1764820799999, "quote_volume": 47430.194, "trades": 744, "taker_buy_base": 87250.3, "taker_buy_quote": 27075.7347 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.309, "high": 0.309, "low": 0.305, "close": 0.306, "volume": 80255.9, "close_time": 1764835199999, "quote_volume": 24667.5178, "trades": 563, "taker_buy_base": 25559.3, "taker_buy_quote": 7867.4855 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.306, "high": 0.308, "low": 0.305, "close": 0.305, "volume": 118809.1, "close_time": 1764849599999, "quote_volume": 36423.6382, "trades": 518, "taker_buy_base": 52877.1, "taker_buy_quote": 16230.9461 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.306, "high": 0.307, "low": 0.302, "close": 0.305, "volume": 154715.0, "close_time": 1764863999999, "quote_volume": 47164.0018, "trades": 638, "taker_buy_base": 62568.0, "taker_buy_quote": 19078.789 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.304, "high": 0.306, "low": 0.298, "close": 0.304, "volume": 208673.0, "close_time": 1764878399999, "quote_volume": 63062.8645, "trades": 764, "taker_buy_base": 90355.2, "taker_buy_quote": 27340.4789 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.304, "high": 0.313, "low": 0.302, "close": 0.306, "volume": 320904.7, "close_time": 1764892799999, "quote_volume": 98578.1239, "trades": 982, "taker_buy_base": 150822.0, "taker_buy_quote": 46327.3549 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.305, "volume": 78830.3, "close_time": 1764907199999, "quote_volume": 24112.2923, "trades": 559, "taker_buy_base": 41571.0, "taker_buy_quote": 12731.4045 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.305, "high": 0.313, "low": 0.301, "close": 0.31, "volume": 460988.7, "close_time": 1764921599999, "quote_volume": 141989.1187, "trades": 1370, "taker_buy_base": 244102.1, "taker_buy_quote": 75148.6007 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.31, "high": 0.336, "low": 0.304, "close": 0.306, "volume": 3402384.6, "close_time": 1764935999999, "quote_volume": 1080430.394, "trades": 6571, "taker_buy_base": 1721887.4, "taker_buy_quote": 549009.4318 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.306, "high": 0.311, "low": 0.294, "close": 0.295, "volume": 833819.3, "close_time": 1764950399999, "quote_volume": 250439.2075, "trades": 2509, "taker_buy_base": 311085.2, "taker_buy_quote": 93252.9199 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.295, "high": 0.297, "low": 0.285, "close": 0.289, "volume": 582034.9, "close_time": 1764964799999, "quote_volume": 168357.4003, "trades": 1798, "taker_buy_base": 270574.0, "taker_buy_quote": 78352.881 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.289, "high": 0.29, "low": 0.284, "close": 0.286, "volume": 301864.3, "close_time": 1764979199999, "quote_volume": 86447.8216, "trades": 1125, "taker_buy_base": 148788.6, "taker_buy_quote": 42673.8637 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.287, "high": 0.295, "low": 0.285, "close": 0.29, "volume": 132522.1, "close_time": 1764993599999, "quote_volume": 38427.7456, "trades": 781, "taker_buy_base": 70508.4, "taker_buy_quote": 20462.0886 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.292, "high": 0.293, "low": 0.287, "close": 0.292, "volume": 97179.0, "close_time": 1765007999999, "quote_volume": 28186.3958, "trades": 718, "taker_buy_base": 54217.0, "taker_buy_quote": 15762.7328 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.292, "high": 0.297, "low": 0.291, "close": 0.296, "volume": 179225.3, "close_time": 1765022399999, "quote_volume": 52629.3831, "trades": 1313, "taker_buy_base": 86636.3, "taker_buy_quote": 25474.5578 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.296, "high": 0.296, "low": 0.293, "close": 0.295, "volume": 169271.2, "close_time": 1765036799999, "quote_volume": 49765.8882, "trades": 1032, "taker_buy_base": 62032.4, "taker_buy_quote": 18279.7467 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.295, "high": 0.305, "low": 0.294, "close": 0.297, "volume": 493134.4, "close_time": 1765051199999, "quote_volume": 146852.6386, "trades": 1494, "taker_buy_base": 260339.6, "taker_buy_quote": 77720.4729 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.295, "high": 0.333, "low": 0.295, "close": 0.3, "volume": 2502947.0, "close_time": 1765065599999, "quote_volume": 774635.6759, "trades": 5070, "taker_buy_base": 1381028.7, "taker_buy_quote": 429296.8655 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3, "high": 0.304, "low": 0.298, "close": 0.301, "volume": 152589.5, "close_time": 1765079999999, "quote_volume": 45964.7768, "trades": 859, "taker_buy_base": 80034.0, "taker_buy_quote": 24111.0215 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.302, "high": 0.302, "low": 0.297, "close": 0.298, "volume": 127133.6, "close_time": 1765094399999, "quote_volume": 38084.2504, "trades": 688, "taker_buy_base": 50811.3, "taker_buy_quote": 15235.4736 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.297, "high": 0.298, "low": 0.292, "close": 0.295, "volume": 287684.4, "close_time": 1765108799999, "quote_volume": 84843.3609, "trades": 1548, "taker_buy_base": 144432.4, "taker_buy_quote": 42646.5043 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.295, "high": 0.328, "low": 0.294, "close": 0.308, "volume": 4271530.5, "close_time": 1765123199999, "quote_volume": 1321863.8946, "trades": 6769, "taker_buy_base": 2251572.2, "taker_buy_quote": 697941.4865 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.309, "high": 0.309, "low": 0.296, "close": 0.304, "volume": 755207.3, "close_time": 1765137599999, "quote_volume": 227981.3169, "trades": 2311, "taker_buy_base": 281719.6, "taker_buy_quote": 85265.5267 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.304, "high": 0.31, "low": 0.296, "close": 0.299, "volume": 615094.7, "close_time": 1765151999999, "quote_volume": 185638.8326, "trades": 1535, "taker_buy_base": 283401.6, "taker_buy_quote": 85729.6492 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.299, "high": 0.305, "low": 0.299, "close": 0.302, "volume": 168824.5, "close_time": 1765166399999, "quote_volume": 50904.6484, "trades": 763, "taker_buy_base": 60212.6, "taker_buy_quote": 18164.704 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.301, "high": 0.305, "low": 0.301, "close": 0.302, "volume": 154006.7, "close_time": 1765180799999, "quote_volume": 46650.0705, "trades": 796, "taker_buy_base": 94332.5, "taker_buy_quote": 28599.747 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.303, "high": 0.314, "low": 0.301, "close": 0.305, "volume": 822976.6, "close_time": 1765195199999, "quote_volume": 252607.0916, "trades": 1785, "taker_buy_base": 390705.5, "taker_buy_quote": 120055.9196 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.304, "high": 0.305, "low": 0.299, "close": 0.303, "volume": 485035.7, "close_time": 1765209599999, "quote_volume": 146276.4122, "trades": 1381, "taker_buy_base": 220238.1, "taker_buy_quote": 66397.8588 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.303, "high": 0.307, "low": 0.299, "close": 0.3, "volume": 333158.0, "close_time": 1765223999999, "quote_volume": 100569.5806, "trades": 1218, "taker_buy_base": 152429.5, "taker_buy_quote": 46116.1433 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3, "high": 0.303, "low": 0.297, "close": 0.3, "volume": 230075.4, "close_time": 1765238399999, "quote_volume": 68909.4786, "trades": 970, "taker_buy_base": 118925.5, "taker_buy_quote": 35654.7205 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.301, "high": 0.303, "low": 0.296, "close": 0.299, "volume": 143891.0, "close_time": 1765252799999, "quote_volume": 43005.5795, "trades": 776, "taker_buy_base": 63410.4, "taker_buy_quote": 18988.7496 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.299, "high": 0.299, "low": 0.295, "close": 0.297, "volume": 157475.9, "close_time": 1765267199999, "quote_volume": 46796.4268, "trades": 862, "taker_buy_base": 83778.0, "taker_buy_quote": 24911.6294 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.297, "high": 0.299, "low": 0.295, "close": 0.298, "volume": 208606.4, "close_time": 1765281599999, "quote_volume": 61938.4313, "trades": 1194, "taker_buy_base": 108792.1, "taker_buy_quote": 32361.6547 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.297, "high": 0.306, "low": 0.297, "close": 0.306, "volume": 375798.5, "close_time": 1765295999999, "quote_volume": 113161.99, "trades": 1542, "taker_buy_base": 188166.6, "taker_buy_quote": 56695.8376 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.305, "high": 0.31, "low": 0.304, "close": 0.307, "volume": 426453.3, "close_time": 1765310399999, "quote_volume": 131262.5361, "trades": 1613, "taker_buy_base": 226537.9, "taker_buy_quote": 69771.0221 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.307, "high": 0.308, "low": 0.302, "close": 0.307, "volume": 194051.8, "close_time": 1765324799999, "quote_volume": 59238.7162, "trades": 1001, "taker_buy_base": 116987.6, "taker_buy_quote": 35776.3414 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.306, "high": 0.308, "low": 0.304, "close": 0.305, "volume": 90143.3, "close_time": 1765339199999, "quote_volume": 27554.4903, "trades": 659, "taker_buy_base": 41988.5, "taker_buy_quote": 12857.1359 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.305, "volume": 64855.7, "close_time": 1765353599999, "quote_volume": 19745.5932, "trades": 619, "taker_buy_base": 31542.9, "taker_buy_quote": 9617.2349 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.305, "high": 0.305, "low": 0.299, "close": 0.301, "volume": 262814.8, "close_time": 1765367999999, "quote_volume": 79245.3195, "trades": 1189, "taker_buy_base": 111610.1, "taker_buy_quote": 33702.97 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.301, "high": 0.301, "low": 0.297, "close": 0.298, "volume": 213906.3, "close_time": 1765382399999, "quote_volume": 63898.1726, "trades": 1009, "taker_buy_base": 83140.7, "taker_buy_quote": 24855.2229 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.297, "high": 0.313, "low": 0.295, "close": 0.303, "volume": 976098.2, "close_time": 1765396799999, "quote_volume": 296416.8766, "trades": 2211, "taker_buy_base": 512375.7, "taker_buy_quote": 156260.4871 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.303, "high": 0.317, "low": 0.297, "close": 0.298, "volume": 950272.6, "close_time": 1765411199999, "quote_volume": 290463.1966, "trades": 1961, "taker_buy_base": 491716.5, "taker_buy_quote": 151010.8963 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.298, "high": 0.3, "low": 0.287, "close": 0.289, "volume": 299869.5, "close_time": 1765425599999, "quote_volume": 87672.9185, "trades": 1533, "taker_buy_base": 86996.6, "taker_buy_quote": 25361.8816 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.289, "high": 0.29, "low": 0.286, "close": 0.289, "volume": 153730.8, "close_time": 1765439999999, "quote_volume": 44321.768, "trades": 1141, "taker_buy_base": 72452.0, "taker_buy_quote": 20932.2342 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.289, "high": 0.291, "low": 0.286, "close": 0.289, "volume": 155925.5, "close_time": 1765454399999, "quote_volume": 44931.1475, "trades": 1107, "taker_buy_base": 76162.8, "taker_buy_quote": 21985.1579 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.289, "high": 0.294, "low": 0.288, "close": 0.289, "volume": 236650.3, "close_time": 1765468799999, "quote_volume": 68720.9208, "trades": 951, "taker_buy_base": 93936.4, "taker_buy_quote": 27335.1945 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.289, "high": 0.325, "low": 0.289, "close": 0.294, "volume": 4022119.7, "close_time": 1765483199999, "quote_volume": 1239691.7538, "trades": 7691, "taker_buy_base": 2027760.1, "taker_buy_quote": 627362.6566 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.293, "high": 0.303, "low": 0.292, "close": 0.297, "volume": 394275.7, "close_time": 1765497599999, "quote_volume": 117121.0383, "trades": 1625, "taker_buy_base": 167682.1, "taker_buy_quote": 49890.2953 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.297, "high": 0.3, "low": 0.295, "close": 0.295, "volume": 154404.5, "close_time": 1765511999999, "quote_volume": 45891.7206, "trades": 833, "taker_buy_base": 76796.8, "taker_buy_quote": 22868.3276 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.295, "high": 0.304, "low": 0.294, "close": 0.301, "volume": 253637.5, "close_time": 1765526399999, "quote_volume": 75866.0309, "trades": 934, "taker_buy_base": 121895.6, "taker_buy_quote": 36469.1434 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.3, "high": 0.302, "low": 0.294, "close": 0.296, "volume": 379279.0, "close_time": 1765540799999, "quote_volume": 112856.6039, "trades": 1126, "taker_buy_base": 140010.2, "taker_buy_quote": 41749.6411 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.296, "high": 0.297, "low": 0.288, "close": 0.288, "volume": 261881.6, "close_time": 1765555199999, "quote_volume": 76586.1294, "trades": 922, "taker_buy_base": 94248.5, "taker_buy_quote": 27588.1379 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.288, "high": 0.291, "low": 0.285, "close": 0.287, "volume": 244864.5, "close_time": 1765569599999, "quote_volume": 70615.6719, "trades": 818, "taker_buy_base": 124369.4, "taker_buy_quote": 35902.4756 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.288, "high": 0.295, "low": 0.286, "close": 0.294, "volume": 97114.8, "close_time": 1765583999999, "quote_volume": 28178.0418, "trades": 529, "taker_buy_base": 64314.9, "taker_buy_quote": 18661.8436 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.294, "high": 0.296, "low": 0.292, "close": 0.294, "volume": 124153.7, "close_time": 1765598399999, "quote_volume": 36448.9767, "trades": 682, "taker_buy_base": 45157.8, "taker_buy_quote": 13285.1588 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.295, "high": 0.297, "low": 0.294, "close": 0.296, "volume": 67345.2, "close_time": 1765612799999, "quote_volume": 19862.6275, "trades": 701, "taker_buy_base": 36627.0, "taker_buy_quote": 10817.8155 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.295, "high": 0.298, "low": 0.294, "close": 0.297, "volume": 167976.3, "close_time": 1765627199999, "quote_volume": 49694.2735, "trades": 991, "taker_buy_base": 107698.4, "taker_buy_quote": 31883.6425 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.297, "high": 0.308, "low": 0.295, "close": 0.299, "volume": 962901.7, "close_time": 1765641599999, "quote_volume": 289300.875, "trades": 2314, "taker_buy_base": 459475.6, "taker_buy_quote": 138415.4041 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.298, "high": 0.3, "low": 0.296, "close": 0.298, "volume": 133937.9, "close_time": 1765655999999, "quote_volume": 39923.2247, "trades": 952, "taker_buy_base": 62691.6, "taker_buy_quote": 18712.0731 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.299, "high": 0.299, "low": 0.296, "close": 0.299, "volume": 112451.6, "close_time": 1765670399999, "quote_volume": 33414.0679, "trades": 770, "taker_buy_base": 52159.2, "taker_buy_quote": 15521.239 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.298, "high": 0.299, "low": 0.297, "close": 0.298, "volume": 66244.8, "close_time": 1765684799999, "quote_volume": 19721.0625, "trades": 672, "taker_buy_base": 38270.1, "taker_buy_quote": 11407.0064 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.298, "high": 0.302, "low": 0.291, "close": 0.298, "volume": 458953.2, "close_time": 1765699199999, "quote_volume": 135759.5605, "trades": 1510, "taker_buy_base": 247229.4, "taker_buy_quote": 73250.3201 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.297, "high": 0.298, "low": 0.288, "close": 0.291, "volume": 317071.6, "close_time": 1765713599999, "quote_volume": 92822.1236, "trades": 1066, "taker_buy_base": 130927.1, "taker_buy_quote": 38358.4473 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.291, "high": 0.292, "low": 0.287, "close": 0.288, "volume": 135487.4, "close_time": 1765727999999, "quote_volume": 39263.9604, "trades": 766, "taker_buy_base": 65799.3, "taker_buy_quote": 19085.7612 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.289, "high": 0.289, "low": 0.285, "close": 0.286, "volume": 144066.6, "close_time": 1765742399999, "quote_volume": 41349.8752, "trades": 728, "taker_buy_base": 62410.1, "taker_buy_quote": 17941.9587 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.286, "high": 0.289, "low": 0.283, "close": 0.284, "volume": 159078.6, "close_time": 1765756799999, "quote_volume": 45438.7124, "trades": 690, "taker_buy_base": 71798.3, "taker_buy_quote": 20526.9362 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.284, "high": 0.288, "low": 0.284, "close": 0.287, "volume": 118089.2, "close_time": 1765771199999, "quote_volume": 33764.6517, "trades": 589, "taker_buy_base": 69092.6, "taker_buy_quote": 19769.4086 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 80193.0, "close_time": 1765785599999, "quote_volume": 22988.5196, "trades": 489, "taker_buy_base": 54420.7, "taker_buy_quote": 15614.3227 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.287, "high": 0.289, "low": 0.286, "close": 0.287, "volume": 87365.0, "close_time": 1765799999999, "quote_volume": 25124.2043, "trades": 650, "taker_buy_base": 48551.7, "taker_buy_quote": 13978.6366 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.287, "high": 0.288, "low": 0.278, "close": 0.279, "volume": 214880.7, "close_time": 1765814399999, "quote_volume": 60816.1524, "trades": 1027, "taker_buy_base": 85724.8, "taker_buy_quote": 24282.7145 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.28, "high": 0.282, "low": 0.275, "close": 0.278, "volume": 265078.7, "close_time": 1765828799999, "quote_volume": 73806.9887, "trades": 1054, "taker_buy_base": 119183.2, "taker_buy_quote": 33217.6606 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.278, "high": 0.281, "low": 0.274, "close": 0.277, "volume": 162006.2, "close_time": 1765843199999, "quote_volume": 44827.9585, "trades": 766, "taker_buy_base": 72911.3, "taker_buy_quote": 20169.3138 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.277, "high": 0.278, "low": 0.271, "close": 0.273, "volume": 172609.5, "close_time": 1765857599999, "quote_volume": 47319.0773, "trades": 628, "taker_buy_base": 81314.5, "taker_buy_quote": 22362.9306 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.272, "high": 0.276, "low": 0.27, "close": 0.272, "volume": 226620.1, "close_time": 1765871999999, "quote_volume": 61731.5941, "trades": 881, "taker_buy_base": 113312.9, "taker_buy_quote": 30922.1662 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.272, "high": 0.275, "low": 0.27, "close": 0.274, "volume": 226675.2, "close_time": 1765886399999, "quote_volume": 61790.5878, "trades": 974, "taker_buy_base": 118000.4, "taker_buy_quote": 32213.7877 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.273, "high": 0.275, "low": 0.269, "close": 0.274, "volume": 170480.5, "close_time": 1765900799999, "quote_volume": 46441.1346, "trades": 899, "taker_buy_base": 85066.7, "taker_buy_quote": 23179.8713 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.274, "high": 0.277, "low": 0.27, "close": 0.276, "volume": 142661.3, "close_time": 1765915199999, "quote_volume": 38982.8099, "trades": 844, "taker_buy_base": 79696.0, "taker_buy_quote": 21804.1962 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.276, "high": 0.278, "low": 0.273, "close": 0.274, "volume": 98719.5, "close_time": 1765929599999, "quote_volume": 27179.5535, "trades": 633, "taker_buy_base": 55677.0, "taker_buy_quote": 15349.9511 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.275, "high": 0.275, "low": 0.271, "close": 0.272, "volume": 57450.3, "close_time": 1765943999999, "quote_volume": 15690.033, "trades": 554, "taker_buy_base": 25557.2, "taker_buy_quote": 6993.9539 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.271, "high": 0.274, "low": 0.269, "close": 0.271, "volume": 92602.2, "close_time": 1765958399999, "quote_volume": 25139.838, "trades": 632, "taker_buy_base": 39816.3, "taker_buy_quote": 10823.4257 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.271, "high": 0.274, "low": 0.27, "close": 0.273, "volume": 116606.7, "close_time": 1765972799999, "quote_volume": 31689.6032, "trades": 693, "taker_buy_base": 49163.6, "taker_buy_quote": 13371.4328 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.272, "high": 0.274, "low": 0.268, "close": 0.268, "volume": 231696.2, "close_time": 1765987199999, "quote_volume": 62824.0341, "trades": 951, "taker_buy_base": 104005.2, "taker_buy_quote": 28193.8986 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.269, "high": 0.274, "low": 0.259, "close": 0.261, "volume": 328372.0, "close_time": 1766001599999, "quote_volume": 87570.1984, "trades": 1192, "taker_buy_base": 114287.9, "taker_buy_quote": 30497.4504 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.261, "high": 0.262, "low": 0.257, "close": 0.26, "volume": 156005.8, "close_time": 1766015999999, "quote_volume": 40524.7356, "trades": 805, "taker_buy_base": 66793.5, "taker_buy_quote": 17351.7828 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.26, "high": 0.262, "low": 0.255, "close": 0.256, "volume": 150636.8, "close_time": 1766030399999, "quote_volume": 38946.6233, "trades": 536, "taker_buy_base": 57531.3, "taker_buy_quote": 14864.6216 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.256, "high": 0.257, "low": 0.251, "close": 0.253, "volume": 254643.3, "close_time": 1766044799999, "quote_volume": 64561.2256, "trades": 939, "taker_buy_base": 93550.2, "taker_buy_quote": 23767.0554 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.253, "high": 0.258, "low": 0.253, "close": 0.256, "volume": 113578.7, "close_time": 1766059199999, "quote_volume": 29018.8975, "trades": 532, "taker_buy_base": 74667.5, "taker_buy_quote": 19092.3626 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.256, "high": 0.264, "low": 0.256, "close": 0.263, "volume": 189478.3, "close_time": 1766073599999, "quote_volume": 49410.9321, "trades": 774, "taker_buy_base": 101789.6, "taker_buy_quote": 26542.8231 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.262, "high": 0.263, "low": 0.247, "close": 0.247, "volume": 326857.8, "close_time": 1766087999999, "quote_volume": 82775.4498, "trades": 895, "taker_buy_base": 167650.5, "taker_buy_quote": 42351.994 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.248, "high": 0.252, "low": 0.247, "close": 0.251, "volume": 110362.2, "close_time": 1766102399999, "quote_volume": 27598.1813, "trades": 523, "taker_buy_base": 52088.6, "taker_buy_quote": 13030.6543 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.251, "high": 0.255, "low": 0.248, "close": 0.253, "volume": 139558.4, "close_time": 1766116799999, "quote_volume": 35180.963, "trades": 563, "taker_buy_base": 59596.0, "taker_buy_quote": 15005.4295 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.253, "high": 0.257, "low": 0.252, "close": 0.255, "volume": 87178.6, "close_time": 1766131199999, "quote_volume": 22199.6771, "trades": 480, "taker_buy_base": 46191.8, "taker_buy_quote": 11772.9858 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.255, "high": 0.258, "low": 0.254, "close": 0.256, "volume": 137549.1, "close_time": 1766145599999, "quote_volume": 35181.9968, "trades": 510, "taker_buy_base": 88630.1, "taker_buy_quote": 22677.4536 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.256, "high": 0.258, "low": 0.254, "close": 0.257, "volume": 148600.9, "close_time": 1766159999999, "quote_volume": 38093.9565, "trades": 567, "taker_buy_base": 76066.0, "taker_buy_quote": 19523.832 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.256, "high": 0.262, "low": 0.256, "close": 0.261, "volume": 171956.1, "close_time": 1766174399999, "quote_volume": 44557.0762, "trades": 649, "taker_buy_base": 93681.4, "taker_buy_quote": 24289.9982 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.26, "high": 0.263, "low": 0.259, "close": 0.261, "volume": 128917.5, "close_time": 1766188799999, "quote_volume": 33663.9168, "trades": 554, "taker_buy_base": 89297.5, "taker_buy_quote": 23335.2586 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.261, "high": 0.263, "low": 0.261, "close": 0.263, "volume": 53963.9, "close_time": 1766203199999, "quote_volume": 14129.4489, "trades": 404, "taker_buy_base": 28474.4, "taker_buy_quote": 7466.2761 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.263, "volume": 51629.6, "close_time": 1766217599999, "quote_volume": 13520.8307, "trades": 360, "taker_buy_base": 29249.0, "taker_buy_quote": 7670.2854 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.262, "high": 0.264, "low": 0.26, "close": 0.264, "volume": 185020.9, "close_time": 1766231999999, "quote_volume": 48537.8791, "trades": 569, "taker_buy_base": 111013.3, "taker_buy_quote": 29156.7457 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.263, "high": 0.272, "low": 0.261, "close": 0.264, "volume": 612405.4, "close_time": 1766246399999, "quote_volume": 162859.0999, "trades": 1555, "taker_buy_base": 269240.2, "taker_buy_quote": 71724.9342 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.263, "high": 0.268, "low": 0.261, "close": 0.265, "volume": 287457.8, "close_time": 1766260799999, "quote_volume": 75849.9361, "trades": 1446, "taker_buy_base": 132810.6, "taker_buy_quote": 35064.5364 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.264, "high": 0.265, "low": 0.262, "close": 0.264, "volume": 66386.6, "close_time": 1766275199999, "quote_volume": 17511.638, "trades": 460, "taker_buy_base": 30628.9, "taker_buy_quote": 8091.786 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.265, "high": 0.27, "low": 0.264, "close": 0.266, "volume": 179301.7, "close_time": 1766289599999, "quote_volume": 47804.4672, "trades": 651, "taker_buy_base": 94380.7, "taker_buy_quote": 25188.0207 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.265, "high": 0.267, "low": 0.264, "close": 0.267, "volume": 60939.5, "close_time": 1766303999999, "quote_volume": 16170.966, "trades": 432, "taker_buy_base": 29730.6, "taker_buy_quote": 7899.934 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.267, "high": 0.286, "low": 0.266, "close": 0.268, "volume": 1455116.4, "close_time": 1766318399999, "quote_volume": 399411.8217, "trades": 2302, "taker_buy_base": 749099.9, "taker_buy_quote": 206036.5159 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.269, "high": 0.269, "low": 0.258, "close": 0.259, "volume": 688806.8, "close_time": 1766332799999, "quote_volume": 180336.7745, "trades": 1533, "taker_buy_base": 284000.6, "taker_buy_quote": 74318.6353 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.259, "high": 0.261, "low": 0.256, "close": 0.259, "volume": 169362.9, "close_time": 1766347199999, "quote_volume": 43716.265, "trades": 696, "taker_buy_base": 81242.3, "taker_buy_quote": 20990.1322 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.258, "high": 0.263, "low": 0.256, "close": 0.259, "volume": 180093.0, "close_time": 1766361599999, "quote_volume": 46648.4517, "trades": 604, "taker_buy_base": 78709.2, "taker_buy_quote": 20408.6592 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.259, "high": 0.265, "low": 0.259, "close": 0.265, "volume": 191263.4, "close_time": 1766375999999, "quote_volume": 50212.2634, "trades": 697, "taker_buy_base": 117925.4, "taker_buy_quote": 30986.4501 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.264, "high": 0.268, "low": 0.264, "close": 0.265, "volume": 124566.2, "close_time": 1766390399999, "quote_volume": 33065.3721, "trades": 557, "taker_buy_base": 67985.2, "taker_buy_quote": 18058.347 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.266, "high": 0.267, "low": 0.263, "close": 0.265, "volume": 269570.5, "close_time": 1766404799999, "quote_volume": 71311.6937, "trades": 800, "taker_buy_base": 138012.5, "taker_buy_quote": 36538.5407 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.265, "high": 0.267, "low": 0.262, "close": 0.265, "volume": 200945.0, "close_time": 1766419199999, "quote_volume": 53177.4884, "trades": 701, "taker_buy_base": 117953.0, "taker_buy_quote": 31246.0153 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.265, "high": 0.265, "low": 0.26, "close": 0.26, "volume": 286982.8, "close_time": 1766433599999, "quote_volume": 75288.2141, "trades": 924, "taker_buy_base": 145724.1, "taker_buy_quote": 38246.6811 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.26, "high": 0.264, "low": 0.258, "close": 0.263, "volume": 272098.4, "close_time": 1766447999999, "quote_volume": 71040.6551, "trades": 1049, "taker_buy_base": 126036.8, "taker_buy_quote": 32934.5459 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.263, "high": 0.265, "low": 0.26, "close": 0.26, "volume": 89620.6, "close_time": 1766462399999, "quote_volume": 23505.3396, "trades": 449, "taker_buy_base": 42744.2, "taker_buy_quote": 11219.175 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.261, "high": 0.261, "low": 0.257, "close": 0.259, "volume": 90464.3, "close_time": 1766476799999, "quote_volume": 23394.8313, "trades": 555, "taker_buy_base": 38522.3, "taker_buy_quote": 9978.3058 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.258, "high": 0.262, "low": 0.258, "close": 0.262, "volume": 116021.0, "close_time": 1766491199999, "quote_volume": 30192.4553, "trades": 459, "taker_buy_base": 46726.3, "taker_buy_quote": 12169.6078 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.261, "high": 0.268, "low": 0.259, "close": 0.261, "volume": 480479.9, "close_time": 1766505599999, "quote_volume": 126260.9002, "trades": 1035, "taker_buy_base": 237718.5, "taker_buy_quote": 62606.0528 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.26, "high": 0.286, "low": 0.259, "close": 0.267, "volume": 1947797.0, "close_time": 1766519999999, "quote_volume": 529452.902, "trades": 3429, "taker_buy_base": 1073399.8, "taker_buy_quote": 292763.4627 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.267, "high": 0.27, "low": 0.263, "close": 0.264, "volume": 393152.2, "close_time": 1766534399999, "quote_volume": 104578.323, "trades": 1371, "taker_buy_base": 206024.1, "taker_buy_quote": 54901.5641 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.264, "high": 0.267, "low": 0.26, "close": 0.261, "volume": 188446.2, "close_time": 1766548799999, "quote_volume": 49459.8699, "trades": 775, "taker_buy_base": 57078.2, "taker_buy_quote": 15055.4746 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.26, "high": 0.263, "low": 0.258, "close": 0.259, "volume": 175424.7, "close_time": 1766563199999, "quote_volume": 45639.4146, "trades": 755, "taker_buy_base": 48703.7, "taker_buy_quote": 12689.8048 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.258, "high": 0.261, "low": 0.258, "close": 0.261, "volume": 172405.3, "close_time": 1766577599999, "quote_volume": 44672.9839, "trades": 708, "taker_buy_base": 109102.6, "taker_buy_quote": 28298.8663 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.261, "high": 0.262, "low": 0.258, "close": 0.262, "volume": 221059.9, "close_time": 1766591999999, "quote_volume": 57566.9073, "trades": 709, "taker_buy_base": 79653.8, "taker_buy_quote": 20762.0871 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.262, "high": 0.263, "low": 0.26, "close": 0.262, "volume": 94748.0, "close_time": 1766606399999, "quote_volume": 24775.5535, "trades": 606, "taker_buy_base": 53872.6, "taker_buy_quote": 14103.1206 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.263, "high": 0.269, "low": 0.262, "close": 0.266, "volume": 305467.7, "close_time": 1766620799999, "quote_volume": 81127.0537, "trades": 1096, "taker_buy_base": 164365.7, "taker_buy_quote": 43706.3966 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.266, "high": 0.268, "low": 0.264, "close": 0.266, "volume": 165107.1, "close_time": 1766635199999, "quote_volume": 43789.615, "trades": 765, "taker_buy_base": 48230.7, "taker_buy_quote": 12829.8012 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.265, "high": 0.269, "low": 0.264, "close": 0.267, "volume": 223899.5, "close_time": 1766649599999, "quote_volume": 59712.9412, "trades": 849, "taker_buy_base": 116897.1, "taker_buy_quote": 31227.7747 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.268, "high": 0.269, "low": 0.265, "close": 0.265, "volume": 120456.2, "close_time": 1766663999999, "quote_volume": 32135.2228, "trades": 829, "taker_buy_base": 57971.8, "taker_buy_quote": 15490.1248 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.266, "high": 0.27, "low": 0.264, "close": 0.267, "volume": 471444.8, "close_time": 1766678399999, "quote_volume": 125561.5042, "trades": 1341, "taker_buy_base": 275301.9, "taker_buy_quote": 73432.2748 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.266, "high": 0.269, "low": 0.265, "close": 0.266, "volume": 170895.3, "close_time": 1766692799999, "quote_volume": 45632.5156, "trades": 699, "taker_buy_base": 86076.4, "taker_buy_quote": 23021.4792 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.267, "high": 0.268, "low": 0.262, "close": 0.264, "volume": 262943.6, "close_time": 1766707199999, "quote_volume": 69854.6852, "trades": 966, "taker_buy_base": 109926.8, "taker_buy_quote": 29243.2923 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.263, "high": 0.27, "low": 0.262, "close": 0.267, "volume": 238883.3, "close_time": 1766721599999, "quote_volume": 63519.3476, "trades": 1130, "taker_buy_base": 90392.3, "taker_buy_quote": 24088.2717 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.268, "high": 0.269, "low": 0.265, "close": 0.266, "volume": 108255.6, "close_time": 1766735999999, "quote_volume": 28910.6851, "trades": 683, "taker_buy_base": 51796.1, "taker_buy_quote": 13853.1872 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.266, "high": 0.268, "low": 0.265, "close": 0.266, "volume": 127180.8, "close_time": 1766750399999, "quote_volume": 33856.2975, "trades": 724, "taker_buy_base": 64482.7, "taker_buy_quote": 17194.409 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.267, "high": 0.267, "low": 0.261, "close": 0.263, "volume": 187936.0, "close_time": 1766764799999, "quote_volume": 49757.8181, "trades": 764, "taker_buy_base": 76797.8, "taker_buy_quote": 20354.2866 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.263, "high": 0.264, "low": 0.257, "close": 0.262, "volume": 242481.6, "close_time": 1766779199999, "quote_volume": 63191.8086, "trades": 942, "taker_buy_base": 114921.3, "taker_buy_quote": 29963.4459 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.263, "high": 0.267, "low": 0.261, "close": 0.266, "volume": 129573.9, "close_time": 1766793599999, "quote_volume": 34170.2573, "trades": 651, "taker_buy_base": 72161.4, "taker_buy_quote": 19034.6931 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.267, "volume": 37627.8, "close_time": 1766807999999, "quote_volume": 10023.3854, "trades": 404, "taker_buy_base": 17973.4, "taker_buy_quote": 4794.7029 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.267, "high": 0.267, "low": 0.265, "close": 0.267, "volume": 60686.5, "close_time": 1766822399999, "quote_volume": 16122.4181, "trades": 380, "taker_buy_base": 14598.3, "taker_buy_quote": 3893.4336 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.267, "high": 0.269, "low": 0.264, "close": 0.267, "volume": 329725.2, "close_time": 1766836799999, "quote_volume": 87781.1381, "trades": 843, "taker_buy_base": 186207.3, "taker_buy_quote": 49640.3394 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.266, "high": 0.269, "low": 0.266, "close": 0.267, "volume": 159177.2, "close_time": 1766851199999, "quote_volume": 42571.2613, "trades": 626, "taker_buy_base": 79450.8, "taker_buy_quote": 21275.1064 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.268, "high": 0.271, "low": 0.267, "close": 0.268, "volume": 214019.3, "close_time": 1766865599999, "quote_volume": 57465.3024, "trades": 669, "taker_buy_base": 106697.0, "taker_buy_quote": 28694.8741 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.269, "high": 0.27, "low": 0.265, "close": 0.269, "volume": 247906.3, "close_time": 1766879999999, "quote_volume": 66273.7315, "trades": 793, "taker_buy_base": 114072.2, "taker_buy_quote": 30538.9939 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.269, "high": 0.271, "low": 0.268, "close": 0.269, "volume": 107625.2, "close_time": 1766894399999, "quote_volume": 29006.8003, "trades": 513, "taker_buy_base": 77686.7, "taker_buy_quote": 20949.5111 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.27, "high": 0.27, "low": 0.268, "close": 0.269, "volume": 48905.3, "close_time": 1766908799999, "quote_volume": 13148.6327, "trades": 428, "taker_buy_base": 22654.9, "taker_buy_quote": 6104.6234 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.268, "high": 0.27, "low": 0.267, "close": 0.267, "volume": 165455.1, "close_time": 1766923199999, "quote_volume": 44384.0376, "trades": 560, "taker_buy_base": 76974.3, "taker_buy_quote": 20675.8584 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.268, "high": 0.271, "low": 0.267, "close": 0.27, "volume": 182204.2, "close_time": 1766937599999, "quote_volume": 49053.6429, "trades": 726, "taker_buy_base": 108602.6, "taker_buy_quote": 29259.5531 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.27, "high": 0.274, "low": 0.264, "close": 0.265, "volume": 423071.6, "close_time": 1766951999999, "quote_volume": 114138.8148, "trades": 1081, "taker_buy_base": 218975.2, "taker_buy_quote": 59124.4888 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.265, "high": 0.298, "low": 0.264, "close": 0.27, "volume": 5688484.5, "close_time": 1766966399999, "quote_volume": 1598808.8496, "trades": 9048, "taker_buy_base": 2977061.9, "taker_buy_quote": 837064.0989 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.271, "high": 0.275, "low": 0.268, "close": 0.272, "volume": 382387.1, "close_time": 1766980799999, "quote_volume": 103770.0724, "trades": 1652, "taker_buy_base": 139190.7, "taker_buy_quote": 37806.0157 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.272, "high": 0.274, "low": 0.269, "close": 0.271, "volume": 406152.9, "close_time": 1766995199999, "quote_volume": 110366.3944, "trades": 1346, "taker_buy_base": 178167.7, "taker_buy_quote": 48501.3498 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.27, "high": 0.272, "low": 0.266, "close": 0.269, "volume": 396706.1, "close_time": 1767009599999, "quote_volume": 106694.5844, "trades": 1105, "taker_buy_base": 186858.1, "taker_buy_quote": 50340.9836 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.269, "high": 0.27, "low": 0.264, "close": 0.268, "volume": 343923.8, "close_time": 1767023999999, "quote_volume": 91616.785, "trades": 968, "taker_buy_base": 131427.3, "taker_buy_quote": 35036.2712 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.267, "high": 0.271, "low": 0.265, "close": 0.267, "volume": 477016.6, "close_time": 1767038399999, "quote_volume": 127529.6436, "trades": 924, "taker_buy_base": 245779.7, "taker_buy_quote": 65809.1759 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.266, "high": 0.268, "low": 0.265, "close": 0.266, "volume": 75391.6, "close_time": 1767052799999, "quote_volume": 20095.555, "trades": 501, "taker_buy_base": 35667.1, "taker_buy_quote": 9519.7605 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.267, "high": 0.268, "low": 0.264, "close": 0.265, "volume": 130699.8, "close_time": 1767067199999, "quote_volume": 34713.0079, "trades": 476, "taker_buy_base": 34816.1, "taker_buy_quote": 9253.8296 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.265, "high": 0.265, "low": 0.262, "close": 0.264, "volume": 91428.0, "close_time": 1767081599999, "quote_volume": 24125.0898, "trades": 566, "taker_buy_base": 43278.6, "taker_buy_quote": 11439.7737 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.265, "high": 0.267, "low": 0.264, "close": 0.267, "volume": 206104.6, "close_time": 1767095999999, "quote_volume": 54781.2211, "trades": 735, "taker_buy_base": 113683.4, "taker_buy_quote": 30238.4301 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.267, "high": 0.267, "low": 0.264, "close": 0.265, "volume": 129532.9, "close_time": 1767110399999, "quote_volume": 34380.0704, "trades": 685, "taker_buy_base": 51898.8, "taker_buy_quote": 13794.5969 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.266, "high": 0.266, "low": 0.26, "close": 0.263, "volume": 195047.2, "close_time": 1767124799999, "quote_volume": 51246.4688, "trades": 838, "taker_buy_base": 72439.2, "taker_buy_quote": 19063.2238 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.264, "high": 0.264, "low": 0.256, "close": 0.258, "volume": 289127.7, "close_time": 1767139199999, "quote_volume": 75033.3994, "trades": 853, "taker_buy_base": 138077.5, "taker_buy_quote": 35787.8726 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.258, "high": 0.26, "low": 0.256, "close": 0.259, "volume": 98247.8, "close_time": 1767153599999, "quote_volume": 25367.0291, "trades": 517, "taker_buy_base": 65488.3, "taker_buy_quote": 16928.6866 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.26, "volume": 78271.4, "close_time": 1767167999999, "quote_volume": 20272.2491, "trades": 509, "taker_buy_base": 45662.7, "taker_buy_quote": 11841.2767 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.259, "high": 0.262, "low": 0.258, "close": 0.261, "volume": 129006.0, "close_time": 1767182399999, "quote_volume": 33601.2467, "trades": 779, "taker_buy_base": 83791.1, "taker_buy_quote": 21840.0212 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.262, "high": 0.269, "low": 0.26, "close": 0.261, "volume": 455359.7, "close_time": 1767196799999, "quote_volume": 120043.9947, "trades": 1094, "taker_buy_base": 231849.5, "taker_buy_quote": 61294.9174 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.261, "high": 0.261, "low": 0.256, "close": 0.259, "volume": 256888.6, "close_time": 1767211199999, "quote_volume": 66365.944, "trades": 684, "taker_buy_base": 116158.4, "taker_buy_quote": 29996.4086 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.259, "high": 0.446, "low": 0.257, "close": 0.34, "volume": 26211856.1, "close_time": 1767225599999, "quote_volume": 8758562.3132, "trades": 58264, "taker_buy_base": 13559820.7, "taker_buy_quote": 4513511.0572 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.34, "high": 0.342, "low": 0.302, "close": 0.304, "volume": 2619285.8, "close_time": 1767239999999, "quote_volume": 835231.782, "trades": 6915, "taker_buy_base": 1232548.9, "taker_buy_quote": 392639.1174 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.305, "high": 0.345, "low": 0.305, "close": 0.325, "volume": 4539992.0, "close_time": 1767254399999, "quote_volume": 1479865.4556, "trades": 12527, "taker_buy_base": 2360143.9, "taker_buy_quote": 770581.6482 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.324, "high": 0.398, "low": 0.321, "close": 0.35, "volume": 9155595.3, "close_time": 1767268799999, "quote_volume": 3320739.5236, "trades": 24006, "taker_buy_base": 4795370.9, "taker_buy_quote": 1738031.3259 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.349, "high": 0.356, "low": 0.325, "close": 0.326, "volume": 3093709.3, "close_time": 1767283199999, "quote_volume": 1046751.4286, "trades": 8646, "taker_buy_base": 1515297.1, "taker_buy_quote": 513579.5587 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.327, "high": 0.344, "low": 0.311, "close": 0.329, "volume": 3111560.3, "close_time": 1767297599999, "quote_volume": 1016499.1136, "trades": 6869, "taker_buy_base": 1485422.6, "taker_buy_quote": 485728.7994 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.329, "high": 0.33, "low": 0.309, "close": 0.312, "volume": 1349292.9, "close_time": 1767311999999, "quote_volume": 430058.1588, "trades": 3047, "taker_buy_base": 702525.4, "taker_buy_quote": 224167.4188 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.314, "high": 0.32, "low": 0.304, "close": 0.311, "volume": 861051.5, "close_time": 1767326399999, "quote_volume": 267030.7952, "trades": 2023, "taker_buy_base": 485140.9, "taker_buy_quote": 150538.9552 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.31, "high": 0.316, "low": 0.305, "close": 0.308, "volume": 729713.8, "close_time": 1767340799999, "quote_volume": 225792.6998, "trades": 1584, "taker_buy_base": 369776.0, "taker_buy_quote": 114535.5101 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.307, "high": 0.317, "low": 0.305, "close": 0.313, "volume": 629299.9, "close_time": 1767355199999, "quote_volume": 196647.5923, "trades": 1474, "taker_buy_base": 343485.9, "taker_buy_quote": 107516.2849 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.312, "high": 0.313, "low": 0.303, "close": 0.307, "volume": 583427.9, "close_time": 1767369599999, "quote_volume": 179569.7809, "trades": 1332, "taker_buy_base": 285110.7, "taker_buy_quote": 87888.6979 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.306, "high": 0.311, "low": 0.305, "close": 0.31, "volume": 458327.0, "close_time": 1767383999999, "quote_volume": 141000.9738, "trades": 1081, "taker_buy_base": 237868.2, "taker_buy_quote": 73223.8071 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.31, "high": 0.314, "low": 0.308, "close": 0.312, "volume": 379540.3, "close_time": 1767398399999, "quote_volume": 118037.322, "trades": 1066, "taker_buy_base": 157338.6, "taker_buy_quote": 48982.6705 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.312, "high": 0.313, "low": 0.306, "close": 0.311, "volume": 424565.2, "close_time": 1767412799999, "quote_volume": 131787.8799, "trades": 1405, "taker_buy_base": 234224.6, "taker_buy_quote": 72736.4394 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.311, "high": 0.313, "low": 0.307, "close": 0.312, "volume": 284772.6, "close_time": 1767427199999, "quote_volume": 88196.8501, "trades": 1105, "taker_buy_base": 127369.6, "taker_buy_quote": 39495.7843 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.311, "high": 0.314, "low": 0.304, "close": 0.305, "volume": 489608.4, "close_time": 1767441599999, "quote_volume": 150510.9605, "trades": 1543, "taker_buy_base": 247580.5, "taker_buy_quote": 76257.9364 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.306, "high": 0.308, "low": 0.303, "close": 0.306, "volume": 429125.6, "close_time": 1767455999999, "quote_volume": 130931.0745, "trades": 1171, "taker_buy_base": 194577.9, "taker_buy_quote": 59430.4137 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.306, "high": 0.307, "low": 0.303, "close": 0.306, "volume": 182711.2, "close_time": 1767470399999, "quote_volume": 55803.3173, "trades": 1320, "taker_buy_base": 85810.5, "taker_buy_quote": 26229.4281 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.306, "high": 0.309, "low": 0.304, "close": 0.306, "volume": 292936.6, "close_time": 1767484799999, "quote_volume": 89726.5594, "trades": 1004, "taker_buy_base": 156005.9, "taker_buy_quote": 47865.9792 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.306, "high": 0.307, "low": 0.303, "close": 0.306, "volume": 118735.0, "close_time": 1767499199999, "quote_volume": 36221.7063, "trades": 749, "taker_buy_base": 55278.9, "taker_buy_quote": 16882.9937 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.305, "high": 0.308, "low": 0.304, "close": 0.306, "volume": 206665.9, "close_time": 1767513599999, "quote_volume": 63164.9787, "trades": 883, "taker_buy_base": 80455.2, "taker_buy_quote": 24630.9759 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.306, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 168081.8, "close_time": 1767527999999, "quote_volume": 51312.1153, "trades": 785, "taker_buy_base": 92864.2, "taker_buy_quote": 28383.0938 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.306, "high": 0.311, "low": 0.305, "close": 0.307, "volume": 637049.9, "close_time": 1767542399999, "quote_volume": 196414.83, "trades": 1711, "taker_buy_base": 314715.9, "taker_buy_quote": 97160.7033 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.306, "high": 0.311, "low": 0.305, "close": 0.306, "volume": 444656.6, "close_time": 1767556799999, "quote_volume": 136945.3291, "trades": 1229, "taker_buy_base": 190677.1, "taker_buy_quote": 58810.5269 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.307, "high": 0.307, "low": 0.305, "close": 0.305, "volume": 132672.6, "close_time": 1767571199999, "quote_volume": 40608.0012, "trades": 719, "taker_buy_base": 59993.0, "taker_buy_quote": 18391.1372 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 232344.9, "close_time": 1767585599999, "quote_volume": 70991.871, "trades": 784, "taker_buy_base": 108771.9, "taker_buy_quote": 33274.532 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.305, "high": 0.307, "low": 0.302, "close": 0.305, "volume": 273227.3, "close_time": 1767599999999, "quote_volume": 83022.8268, "trades": 790, "taker_buy_base": 120340.9, "taker_buy_quote": 36604.3698 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.304, "high": 0.304, "low": 0.299, "close": 0.301, "volume": 246833.2, "close_time": 1767614399999, "quote_volume": 74476.4791, "trades": 809, "taker_buy_base": 132562.9, "taker_buy_quote": 40046.9714 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.301, "high": 0.304, "low": 0.298, "close": 0.302, "volume": 327194.2, "close_time": 1767628799999, "quote_volume": 98468.8962, "trades": 938, "taker_buy_base": 157289.6, "taker_buy_quote": 47383.625 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.302, "high": 0.306, "low": 0.3, "close": 0.305, "volume": 427287.5, "close_time": 1767643199999, "quote_volume": 129699.3188, "trades": 983, "taker_buy_base": 240629.6, "taker_buy_quote": 73073.9803 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.305, "volume": 175443.6, "close_time": 1767657599999, "quote_volume": 53427.2472, "trades": 578, "taker_buy_base": 71856.5, "taker_buy_quote": 21910.8465 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.305, "high": 0.31, "low": 0.304, "close": 0.307, "volume": 238554.3, "close_time": 1767671999999, "quote_volume": 73195.33, "trades": 643, "taker_buy_base": 116596.2, "taker_buy_quote": 35799.1308 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.307, "high": 0.308, "low": 0.302, "close": 0.304, "volume": 322270.7, "close_time": 1767686399999, "quote_volume": 98286.6104, "trades": 763, "taker_buy_base": 135674.3, "taker_buy_quote": 41452.7703 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.303, "high": 0.307, "low": 0.303, "close": 0.305, "volume": 271400.9, "close_time": 1767700799999, "quote_volume": 82741.4584, "trades": 698, "taker_buy_base": 133890.6, "taker_buy_quote": 40823.353 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.304, "high": 0.308, "low": 0.302, "close": 0.304, "volume": 428581.3, "close_time": 1767715199999, "quote_volume": 130857.5145, "trades": 947, "taker_buy_base": 222661.3, "taker_buy_quote": 68047.0678 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.304, "high": 0.305, "low": 0.3, "close": 0.301, "volume": 270139.1, "close_time": 1767729599999, "quote_volume": 81634.6516, "trades": 844, "taker_buy_base": 128764.7, "taker_buy_quote": 38987.278 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.301, "high": 0.307, "low": 0.301, "close": 0.306, "volume": 322455.1, "close_time": 1767743999999, "quote_volume": 98170.7082, "trades": 730, "taker_buy_base": 131923.1, "taker_buy_quote": 40154.3136 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.305, "high": 0.306, "low": 0.301, "close": 0.304, "volume": 173477.1, "close_time": 1767758399999, "quote_volume": 52622.2305, "trades": 605, "taker_buy_base": 95994.3, "taker_buy_quote": 29146.7926 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.303, "high": 0.305, "low": 0.303, "close": 0.305, "volume": 97689.1, "close_time": 1767772799999, "quote_volume": 29685.864, "trades": 503, "taker_buy_base": 54224.2, "taker_buy_quote": 16495.5272 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.305, "high": 0.388, "low": 0.304, "close": 0.365, "volume": 14011329.5, "close_time": 1767787199999, "quote_volume": 4912082.7213, "trades": 24382, "taker_buy_base": 7284971.5, "taker_buy_quote": 2551564.5515 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.365, "high": 0.365, "low": 0.319, "close": 0.323, "volume": 4570799.2, "close_time": 1767801599999, "quote_volume": 1547705.4792, "trades": 9249, "taker_buy_base": 2141900.6, "taker_buy_quote": 725411.5081 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.323, "high": 0.347, "low": 0.315, "close": 0.328, "volume": 3377109.7, "close_time": 1767815999999, "quote_volume": 1114357.7468, "trades": 7366, "taker_buy_base": 1821452.5, "taker_buy_quote": 602465.664 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.328, "high": 0.337, "low": 0.313, "close": 0.321, "volume": 1921915.2, "close_time": 1767830399999, "quote_volume": 620659.0399, "trades": 4541, "taker_buy_base": 951709.6, "taker_buy_quote": 307453.5132 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.32, "high": 0.329, "low": 0.314, "close": 0.316, "volume": 1051264.8, "close_time": 1767844799999, "quote_volume": 338045.0073, "trades": 3004, "taker_buy_base": 486902.0, "taker_buy_quote": 156683.9508 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.316, "high": 0.347, "low": 0.316, "close": 0.321, "volume": 3230147.2, "close_time": 1767859199999, "quote_volume": 1072127.2062, "trades": 6895, "taker_buy_base": 1663150.1, "taker_buy_quote": 553798.223 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.321, "high": 0.33, "low": 0.307, "close": 0.309, "volume": 1598952.3, "close_time": 1767873599999, "quote_volume": 504654.5324, "trades": 3304, "taker_buy_base": 733046.5, "taker_buy_quote": 231543.2441 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.31, "high": 0.312, "low": 0.303, "close": 0.304, "volume": 832028.0, "close_time": 1767887999999, "quote_volume": 255411.4673, "trades": 1891, "taker_buy_base": 409962.4, "taker_buy_quote": 126072.6498 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.303, "high": 0.308, "low": 0.303, "close": 0.305, "volume": 348488.9, "close_time": 1767902399999, "quote_volume": 106257.2395, "trades": 871, "taker_buy_base": 182769.8, "taker_buy_quote": 55727.9988 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.304, "high": 0.305, "low": 0.302, "close": 0.305, "volume": 152046.8, "close_time": 1767916799999, "quote_volume": 46228.3289, "trades": 480, "taker_buy_base": 81769.5, "taker_buy_quote": 24882.9445 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.305, "high": 0.307, "low": 0.302, "close": 0.307, "volume": 231880.5, "close_time": 1767931199999, "quote_volume": 70674.4197, "trades": 500, "taker_buy_base": 77068.7, "taker_buy_quote": 23537.275 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.306, "high": 0.32, "low": 0.303, "close": 0.31, "volume": 665504.8, "close_time": 1767945599999, "quote_volume": 207073.5037, "trades": 1221, "taker_buy_base": 356530.4, "taker_buy_quote": 111005.6342 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.31, "high": 0.328, "low": 0.305, "close": 0.318, "volume": 1677848.0, "close_time": 1767959999999, "quote_volume": 528428.7657, "trades": 2380, "taker_buy_base": 856741.9, "taker_buy_quote": 270245.5784 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.318, "high": 0.318, "low": 0.308, "close": 0.312, "volume": 663798.5, "close_time": 1767974399999, "quote_volume": 207621.6297, "trades": 1077, "taker_buy_base": 292283.2, "taker_buy_quote": 91469.301 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.312, "high": 0.313, "low": 0.305, "close": 0.306, "volume": 361673.6, "close_time": 1767988799999, "quote_volume": 111758.9551, "trades": 740, "taker_buy_base": 172938.8, "taker_buy_quote": 53464.6077 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.307, "high": 0.316, "low": 0.306, "close": 0.313, "volume": 426017.4, "close_time": 1768003199999, "quote_volume": 132154.6372, "trades": 674, "taker_buy_base": 222318.9, "taker_buy_quote": 68987.9458 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.314, "high": 0.314, "low": 0.308, "close": 0.309, "volume": 137058.2, "close_time": 1768017599999, "quote_volume": 42452.9188, "trades": 451, "taker_buy_base": 58534.1, "taker_buy_quote": 18115.9588 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.309, "high": 0.31, "low": 0.307, "close": 0.31, "volume": 94778.5, "close_time": 1768031999999, "quote_volume": 29278.2567, "trades": 551, "taker_buy_base": 59190.6, "taker_buy_quote": 18304.941 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.31, "high": 0.31, "low": 0.305, "close": 0.309, "volume": 275792.6, "close_time": 1768046399999, "quote_volume": 84717.503, "trades": 742, "taker_buy_base": 131577.6, "taker_buy_quote": 40456.8634 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.308, "high": 0.309, "low": 0.305, "close": 0.306, "volume": 276358.2, "close_time": 1768060799999, "quote_volume": 84679.5414, "trades": 835, "taker_buy_base": 94469.3, "taker_buy_quote": 28978.5265 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.307, "volume": 225801.5, "close_time": 1768075199999, "quote_volume": 69007.3853, "trades": 1129, "taker_buy_base": 129862.6, "taker_buy_quote": 39721.9155 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.307, "high": 0.307, "low": 0.303, "close": 0.305, "volume": 110971.1, "close_time": 1768089599999, "quote_volume": 33878.2812, "trades": 732, "taker_buy_base": 66036.9, "taker_buy_quote": 20178.8285 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.304, "high": 0.308, "low": 0.303, "close": 0.307, "volume": 104662.5, "close_time": 1768103999999, "quote_volume": 31953.6359, "trades": 674, "taker_buy_base": 62605.4, "taker_buy_quote": 19137.6088 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.307, "high": 0.31, "low": 0.306, "close": 0.308, "volume": 148241.3, "close_time": 1768118399999, "quote_volume": 45647.4234, "trades": 670, "taker_buy_base": 67806.2, "taker_buy_quote": 20895.8248 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.308, "high": 0.311, "low": 0.307, "close": 0.308, "volume": 327637.1, "close_time": 1768132799999, "quote_volume": 101310.5888, "trades": 847, "taker_buy_base": 175034.7, "taker_buy_quote": 54162.188 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.308, "high": 0.313, "low": 0.305, "close": 0.308, "volume": 409178.9, "close_time": 1768147199999, "quote_volume": 125935.4276, "trades": 898, "taker_buy_base": 220427.0, "taker_buy_quote": 67907.4553 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.309, "high": 0.331, "low": 0.304, "close": 0.307, "volume": 3260237.7, "close_time": 1768161599999, "quote_volume": 1034499.4506, "trades": 4907, "taker_buy_base": 1689922.5, "taker_buy_quote": 538074.5051 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.306, "high": 0.308, "low": 0.303, "close": 0.304, "volume": 390355.0, "close_time": 1768175999999, "quote_volume": 119394.0613, "trades": 1316, "taker_buy_base": 149484.7, "taker_buy_quote": 45741.415 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.304, "high": 0.309, "low": 0.302, "close": 0.307, "volume": 231505.0, "close_time": 1768190399999, "quote_volume": 70581.0037, "trades": 791, "taker_buy_base": 103813.3, "taker_buy_quote": 31723.3757 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.308, "high": 0.308, "low": 0.303, "close": 0.303, "volume": 129649.3, "close_time": 1768204799999, "quote_volume": 39619.8593, "trades": 519, "taker_buy_base": 59762.3, "taker_buy_quote": 18272.7578 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.303, "high": 0.319, "low": 0.303, "close": 0.305, "volume": 1409008.1, "close_time": 1768219199999, "quote_volume": 437060.9812, "trades": 2507, "taker_buy_base": 682717.2, "taker_buy_quote": 212053.9608 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.305, "high": 0.31, "low": 0.303, "close": 0.309, "volume": 410949.3, "close_time": 1768233599999, "quote_volume": 126163.7835, "trades": 1216, "taker_buy_base": 217371.8, "taker_buy_quote": 66812.7016 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.309, "high": 0.311, "low": 0.305, "close": 0.307, "volume": 474561.6, "close_time": 1768247999999, "quote_volume": 146232.6612, "trades": 770, "taker_buy_base": 178342.7, "taker_buy_quote": 55071.6749 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.308, "high": 0.309, "low": 0.305, "close": 0.305, "volume": 117345.3, "close_time": 1768262399999, "quote_volume": 35953.2222, "trades": 419, "taker_buy_base": 45773.5, "taker_buy_quote": 14052.0344 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.305, "high": 0.307, "low": 0.304, "close": 0.306, "volume": 67966.1, "close_time": 1768276799999, "quote_volume": 20764.1971, "trades": 392, "taker_buy_base": 37520.6, "taker_buy_quote": 11477.5468 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.306, "high": 0.31, "low": 0.305, "close": 0.308, "volume": 229412.8, "close_time": 1768291199999, "quote_volume": 70720.5241, "trades": 605, "taker_buy_base": 104380.8, "taker_buy_quote": 32201.3961 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.309, "high": 0.31, "low": 0.306, "close": 0.307, "volume": 262742.4, "close_time": 1768305599999, "quote_volume": 80953.7495, "trades": 672, "taker_buy_base": 126757.6, "taker_buy_quote": 39082.1059 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.306, "high": 0.31, "low": 0.306, "close": 0.31, "volume": 286629.7, "close_time": 1768319999999, "quote_volume": 88257.7515, "trades": 830, "taker_buy_base": 153231.7, "taker_buy_quote": 47223.0082 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.31, "high": 0.311, "low": 0.308, "close": 0.311, "volume": 333043.2, "close_time": 1768334399999, "quote_volume": 103242.1064, "trades": 794, "taker_buy_base": 217690.2, "taker_buy_quote": 67529.6739 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.31, "high": 0.315, "low": 0.308, "close": 0.313, "volume": 416878.5, "close_time": 1768348799999, "quote_volume": 130037.8428, "trades": 881, "taker_buy_base": 181122.3, "taker_buy_quote": 56567.0668 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.314, "high": 0.315, "low": 0.312, "close": 0.314, "volume": 155133.7, "close_time": 1768363199999, "quote_volume": 48646.808, "trades": 731, "taker_buy_base": 80413.6, "taker_buy_quote": 25235.6842 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.314, "high": 0.315, "low": 0.308, "close": 0.31, "volume": 313653.3, "close_time": 1768377599999, "quote_volume": 97491.8525, "trades": 882, "taker_buy_base": 128850.6, "taker_buy_quote": 40073.8854 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.309, "high": 0.316, "low": 0.308, "close": 0.312, "volume": 411188.9, "close_time": 1768391999999, "quote_volume": 128583.3639, "trades": 865, "taker_buy_base": 231507.8, "taker_buy_quote": 72404.1772 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.313, "high": 0.315, "low": 0.312, "close": 0.314, "volume": 267001.5, "close_time": 1768406399999, "quote_volume": 83659.3651, "trades": 690, "taker_buy_base": 111384.9, "taker_buy_quote": 34957.0896 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.314, "high": 0.315, "low": 0.306, "close": 0.31, "volume": 565890.9, "close_time": 1768420799999, "quote_volume": 175736.8459, "trades": 1058, "taker_buy_base": 237453.7, "taker_buy_quote": 73824.0088 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.31, "high": 0.311, "low": 0.308, "close": 0.31, "volume": 198928.0, "close_time": 1768435199999, "quote_volume": 61648.5664, "trades": 598, "taker_buy_base": 157834.2, "taker_buy_quote": 48946.502 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.309, "high": 0.311, "low": 0.307, "close": 0.308, "volume": 226100.7, "close_time": 1768449599999, "quote_volume": 69676.0119, "trades": 534, "taker_buy_base": 113464.0, "taker_buy_quote": 34974.4655 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.307, "high": 0.311, "low": 0.307, "close": 0.311, "volume": 125825.8, "close_time": 1768463999999, "quote_volume": 38874.6963, "trades": 574, "taker_buy_base": 51235.0, "taker_buy_quote": 15855.9002 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.31, "high": 0.312, "low": 0.308, "close": 0.31, "volume": 191330.3, "close_time": 1768478399999, "quote_volume": 59508.9567, "trades": 666, "taker_buy_base": 89424.1, "taker_buy_quote": 27814.7251 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.31, "high": 0.31, "low": 0.304, "close": 0.307, "volume": 283937.0, "close_time": 1768492799999, "quote_volume": 87216.6376, "trades": 857, "taker_buy_base": 108542.6, "taker_buy_quote": 33368.2451 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.307, "high": 0.308, "low": 0.303, "close": 0.303, "volume": 409870.7, "close_time": 1768507199999, "quote_volume": 125023.1399, "trades": 1240, "taker_buy_base": 191370.1, "taker_buy_quote": 58427.3064 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.303, "high": 0.336, "low": 0.303, "close": 0.309, "volume": 4200660.2, "close_time": 1768521599999, "quote_volume": 1348501.4705, "trades": 6900, "taker_buy_base": 2295953.3, "taker_buy_quote": 738227.5557 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.309, "high": 0.31, "low": 0.307, "close": 0.308, "volume": 236299.6, "close_time": 1768535999999, "quote_volume": 72875.3628, "trades": 1157, "taker_buy_base": 68884.1, "taker_buy_quote": 21288.44 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.308, "high": 0.309, "low": 0.305, "close": 0.307, "volume": 272868.0, "close_time": 1768550399999, "quote_volume": 83694.0375, "trades": 1012, "taker_buy_base": 66243.7, "taker_buy_quote": 20372.945 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.307, "high": 0.312, "low": 0.306, "close": 0.309, "volume": 448892.6, "close_time": 1768564799999, "quote_volume": 138428.1238, "trades": 1186, "taker_buy_base": 237994.1, "taker_buy_quote": 73467.4565 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.309, "high": 0.31, "low": 0.302, "close": 0.303, "volume": 292603.1, "close_time": 1768579199999, "quote_volume": 89696.8426, "trades": 853, "taker_buy_base": 101543.4, "taker_buy_quote": 31188.1471 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.304, "high": 0.307, "low": 0.303, "close": 0.304, "volume": 215628.6, "close_time": 1768593599999, "quote_volume": 65670.0387, "trades": 685, "taker_buy_base": 97598.3, "taker_buy_quote": 29733.736 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.304, "high": 0.31, "low": 0.304, "close": 0.309, "volume": 326490.7, "close_time": 1768607999999, "quote_volume": 100117.5249, "trades": 968, "taker_buy_base": 170722.9, "taker_buy_quote": 52425.7959 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.309, "high": 0.312, "low": 0.307, "close": 0.31, "volume": 178601.9, "close_time": 1768622399999, "quote_volume": 55304.2948, "trades": 655, "taker_buy_base": 114045.0, "taker_buy_quote": 35356.0464 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.309, "high": 0.311, "low": 0.305, "close": 0.31, "volume": 331774.8, "close_time": 1768636799999, "quote_volume": 102243.6631, "trades": 691, "taker_buy_base": 149974.8, "taker_buy_quote": 46301.582 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.309, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 386761.2, "close_time": 1768651199999, "quote_volume": 119872.0965, "trades": 800, "taker_buy_base": 185629.4, "taker_buy_quote": 57614.4602 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 342680.2, "close_time": 1768665599999, "quote_volume": 106230.3084, "trades": 732, "taker_buy_base": 184248.0, "taker_buy_quote": 57195.3457 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.311, "high": 0.311, "low": 0.308, "close": 0.31, "volume": 173765.4, "close_time": 1768679999999, "quote_volume": 53816.5395, "trades": 551, "taker_buy_base": 94873.4, "taker_buy_quote": 29424.6425 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.31, "high": 0.334, "low": 0.308, "close": 0.315, "volume": 2975210.4, "close_time": 1768694399999, "quote_volume": 953545.8827, "trades": 2983, "taker_buy_base": 1623367.1, "taker_buy_quote": 520874.4883 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.315, "high": 0.317, "low": 0.31, "close": 0.311, "volume": 277615.9, "close_time": 1768708799999, "quote_volume": 86993.6133, "trades": 700, "taker_buy_base": 123315.0, "taker_buy_quote": 38682.7434 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.311, "high": 0.316, "low": 0.31, "close": 0.313, "volume": 407675.7, "close_time": 1768723199999, "quote_volume": 127625.8243, "trades": 859, "taker_buy_base": 227583.9, "taker_buy_quote": 71298.3602 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.313, "high": 0.316, "low": 0.311, "close": 0.313, "volume": 796005.2, "close_time": 1768737599999, "quote_volume": 249557.5639, "trades": 1020, "taker_buy_base": 328715.2, "taker_buy_quote": 103261.4381 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.313, "high": 0.32, "low": 0.311, "close": 0.314, "volume": 1457813.3, "close_time": 1768751999999, "quote_volume": 458874.5134, "trades": 1738, "taker_buy_base": 712254.2, "taker_buy_quote": 224690.4701 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 305420.2, "close_time": 1768766399999, "quote_volume": 95692.6589, "trades": 628, "taker_buy_base": 129054.0, "taker_buy_quote": 40506.4665 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.313, "high": 0.313, "low": 0.305, "close": 0.305, "volume": 302105.2, "close_time": 1768780799999, "quote_volume": 93612.128, "trades": 650, "taker_buy_base": 131924.2, "taker_buy_quote": 40931.8435 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.305, "high": 0.305, "low": 0.291, "close": 0.296, "volume": 1122027.7, "close_time": 1768795199999, "quote_volume": 333458.3724, "trades": 1757, "taker_buy_base": 584177.4, "taker_buy_quote": 173398.1273 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.297, "high": 0.299, "low": 0.295, "close": 0.298, "volume": 292804.0, "close_time": 1768809599999, "quote_volume": 86830.6204, "trades": 689, "taker_buy_base": 140624.6, "taker_buy_quote": 41791.8003 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.297, "high": 0.299, "low": 0.294, "close": 0.296, "volume": 211562.9, "close_time": 1768823999999, "quote_volume": 62749.8468, "trades": 608, "taker_buy_base": 79993.0, "taker_buy_quote": 23748.9448 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.296, "high": 0.299, "low": 0.294, "close": 0.297, "volume": 178548.4, "close_time": 1768838399999, "quote_volume": 52898.0919, "trades": 529, "taker_buy_base": 111682.8, "taker_buy_quote": 33111.9798 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.296, "high": 0.301, "low": 0.296, "close": 0.3, "volume": 242253.1, "close_time": 1768852799999, "quote_volume": 72339.6938, "trades": 621, "taker_buy_base": 122882.5, "taker_buy_quote": 36723.9725 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.299, "high": 0.311, "low": 0.296, "close": 0.297, "volume": 1035114.8, "close_time": 1768867199999, "quote_volume": 313822.6391, "trades": 1344, "taker_buy_base": 477343.7, "taker_buy_quote": 144906.0365 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.298, "high": 0.298, "low": 0.294, "close": 0.296, "volume": 166459.5, "close_time": 1768881599999, "quote_volume": 49206.9592, "trades": 755, "taker_buy_base": 85505.9, "taker_buy_quote": 25294.0285 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.295, "high": 0.303, "low": 0.293, "close": 0.293, "volume": 521271.1, "close_time": 1768895999999, "quote_volume": 155171.6705, "trades": 768, "taker_buy_base": 291232.4, "taker_buy_quote": 86823.4661 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.294, "high": 0.295, "low": 0.291, "close": 0.294, "volume": 259875.0, "close_time": 1768910399999, "quote_volume": 76134.446, "trades": 633, "taker_buy_base": 158657.9, "taker_buy_quote": 46505.6869 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.293, "high": 0.304, "low": 0.291, "close": 0.294, "volume": 1126491.6, "close_time": 1768924799999, "quote_volume": 334682.0811, "trades": 1281, "taker_buy_base": 530519.8, "taker_buy_quote": 157462.4807 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.294, "high": 0.307, "low": 0.293, "close": 0.295, "volume": 1515572.2, "close_time": 1768939199999, "quote_volume": 454326.8333, "trades": 2257, "taker_buy_base": 882129.2, "taker_buy_quote": 264649.9554 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.294, "high": 0.295, "low": 0.289, "close": 0.29, "volume": 308678.0, "close_time": 1768953599999, "quote_volume": 90204.4376, "trades": 731, "taker_buy_base": 120563.1, "taker_buy_quote": 35244.249 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.29, "high": 0.297, "low": 0.29, "close": 0.295, "volume": 108666.1, "close_time": 1768967999999, "quote_volume": 31926.7591, "trades": 706, "taker_buy_base": 60581.2, "taker_buy_quote": 17798.4201 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.295, "high": 0.297, "low": 0.294, "close": 0.295, "volume": 123303.3, "close_time": 1768982399999, "quote_volume": 36426.2238, "trades": 437, "taker_buy_base": 74853.4, "taker_buy_quote": 22136.9282 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.295, "high": 0.297, "low": 0.293, "close": 0.297, "volume": 205558.0, "close_time": 1768996799999, "quote_volume": 60770.6406, "trades": 650, "taker_buy_base": 107742.0, "taker_buy_quote": 31882.3163 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.297, "high": 0.297, "low": 0.291, "close": 0.297, "volume": 285155.7, "close_time": 1769011199999, "quote_volume": 83902.7723, "trades": 692, "taker_buy_base": 111074.1, "taker_buy_quote": 32694.9643 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.296, "high": 0.298, "low": 0.289, "close": 0.298, "volume": 518515.8, "close_time": 1769025599999, "quote_volume": 151483.5948, "trades": 817, "taker_buy_base": 261192.5, "taker_buy_quote": 76227.0314 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.297, "high": 0.298, "low": 0.293, "close": 0.295, "volume": 147520.1, "close_time": 1769039999999, "quote_volume": 43567.1657, "trades": 555, "taker_buy_base": 88774.3, "taker_buy_quote": 26213.7434 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.296, "high": 0.298, "low": 0.294, "close": 0.296, "volume": 90238.7, "close_time": 1769054399999, "quote_volume": 26695.1762, "trades": 390, "taker_buy_base": 43178.5, "taker_buy_quote": 12781.1527 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.296, "high": 0.298, "low": 0.294, "close": 0.296, "volume": 105872.3, "close_time": 1769068799999, "quote_volume": 31342.5781, "trades": 479, "taker_buy_base": 41470.7, "taker_buy_quote": 12306.0697 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.296, "high": 0.297, "low": 0.292, "close": 0.294, "volume": 106273.8, "close_time": 1769083199999, "quote_volume": 31279.7435, "trades": 487, "taker_buy_base": 39822.9, "taker_buy_quote": 11740.8088 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.293, "high": 0.295, "low": 0.289, "close": 0.291, "volume": 163865.9, "close_time": 1769097599999, "quote_volume": 47834.8672, "trades": 631, "taker_buy_base": 92848.6, "taker_buy_quote": 27099.5597 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.292, "high": 0.295, "low": 0.29, "close": 0.293, "volume": 155024.1, "close_time": 1769111999999, "quote_volume": 45304.6817, "trades": 508, "taker_buy_base": 67782.7, "taker_buy_quote": 19821.5615 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.292, "high": 0.293, "low": 0.288, "close": 0.291, "volume": 139778.5, "close_time": 1769126399999, "quote_volume": 40511.3545, "trades": 554, "taker_buy_base": 34293.5, "taker_buy_quote": 9948.8432 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.289, "high": 0.291, "low": 0.288, "close": 0.291, "volume": 71639.6, "close_time": 1769140799999, "quote_volume": 20778.5779, "trades": 570, "taker_buy_base": 46379.6, "taker_buy_quote": 13469.4529 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.29, "high": 0.293, "low": 0.29, "close": 0.291, "volume": 56282.5, "close_time": 1769155199999, "quote_volume": 16401.967, "trades": 548, "taker_buy_base": 30390.3, "taker_buy_quote": 8870.3177 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.291, "high": 0.293, "low": 0.288, "close": 0.292, "volume": 91560.9, "close_time": 1769169599999, "quote_volume": 26509.3679, "trades": 608, "taker_buy_base": 56088.0, "taker_buy_quote": 16254.6098 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.291, "high": 0.293, "low": 0.287, "close": 0.292, "volume": 145673.1, "close_time": 1769183999999, "quote_volume": 42254.592, "trades": 612, "taker_buy_base": 67800.8, "taker_buy_quote": 19676.2631 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.291, "high": 0.296, "low": 0.289, "close": 0.291, "volume": 233463.7, "close_time": 1769198399999, "quote_volume": 68528.7387, "trades": 761, "taker_buy_base": 136364.3, "taker_buy_quote": 40048.7896 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.291, "high": 0.292, "low": 0.288, "close": 0.29, "volume": 119413.6, "close_time": 1769212799999, "quote_volume": 34565.3116, "trades": 567, "taker_buy_base": 72533.9, "taker_buy_quote": 20996.2267 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.289, "high": 0.292, "low": 0.289, "close": 0.291, "volume": 90229.5, "close_time": 1769227199999, "quote_volume": 26245.1368, "trades": 488, "taker_buy_base": 37046.5, "taker_buy_quote": 10780.7073 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.29, "high": 0.292, "low": 0.288, "close": 0.289, "volume": 61115.0, "close_time": 1769241599999, "quote_volume": 17693.068, "trades": 399, "taker_buy_base": 17561.3, "taker_buy_quote": 5099.4112 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.289, "high": 0.293, "low": 0.289, "close": 0.292, "volume": 122796.2, "close_time": 1769255999999, "quote_volume": 35755.264, "trades": 608, "taker_buy_base": 68011.6, "taker_buy_quote": 19818.0898 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.291, "high": 0.293, "low": 0.29, "close": 0.29, "volume": 128925.4, "close_time": 1769270399999, "quote_volume": 37626.4751, "trades": 560, "taker_buy_base": 70961.5, "taker_buy_quote": 20721.6685 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.29, "high": 0.291, "low": 0.287, "close": 0.289, "volume": 214130.8, "close_time": 1769284799999, "quote_volume": 61936.0303, "trades": 666, "taker_buy_base": 110609.4, "taker_buy_quote": 32006.5888 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.289, "high": 0.29, "low": 0.284, "close": 0.287, "volume": 190928.9, "close_time": 1769299199999, "quote_volume": 54766.1636, "trades": 727, "taker_buy_base": 66953.2, "taker_buy_quote": 19245.196 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.287, "high": 0.289, "low": 0.284, "close": 0.284, "volume": 187228.5, "close_time": 1769313599999, "quote_volume": 53660.6579, "trades": 703, "taker_buy_base": 109296.2, "taker_buy_quote": 31351.8246 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.284, "high": 0.287, "low": 0.281, "close": 0.282, "volume": 204161.2, "close_time": 1769327999999, "quote_volume": 57851.198, "trades": 694, "taker_buy_base": 114200.9, "taker_buy_quote": 32396.4445 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.282, "high": 0.286, "low": 0.281, "close": 0.282, "volume": 197051.6, "close_time": 1769342399999, "quote_volume": 55822.4476, "trades": 543, "taker_buy_base": 68112.3, "taker_buy_quote": 19326.4045 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.283, "high": 0.286, "low": 0.276, "close": 0.28, "volume": 342412.5, "close_time": 1769356799999, "quote_volume": 95978.0091, "trades": 850, "taker_buy_base": 167091.3, "taker_buy_quote": 46880.8131 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.279, "high": 0.28, "low": 0.267, "close": 0.269, "volume": 458079.9, "close_time": 1769371199999, "quote_volume": 125262.3973, "trades": 1089, "taker_buy_base": 196753.2, "taker_buy_quote": 53736.0183 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.268, "high": 0.27, "low": 0.266, "close": 0.268, "volume": 182275.6, "close_time": 1769385599999, "quote_volume": 48848.3367, "trades": 518, "taker_buy_base": 95040.0, "taker_buy_quote": 25465.0143 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.268, "high": 0.275, "low": 0.267, "close": 0.273, "volume": 184967.9, "close_time": 1769399999999, "quote_volume": 50261.62, "trades": 468, "taker_buy_base": 95570.2, "taker_buy_quote": 25958.2336 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.273, "high": 0.279, "low": 0.272, "close": 0.274, "volume": 173827.9, "close_time": 1769414399999, "quote_volume": 47716.7952, "trades": 590, "taker_buy_base": 82847.7, "taker_buy_quote": 22762.3846 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.274, "high": 0.277, "low": 0.272, "close": 0.275, "volume": 136681.5, "close_time": 1769428799999, "quote_volume": 37508.4769, "trades": 492, "taker_buy_base": 77049.1, "taker_buy_quote": 21179.8171 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.275, "high": 0.277, "low": 0.271, "close": 0.272, "volume": 328746.1, "close_time": 1769443199999, "quote_volume": 90007.2759, "trades": 725, "taker_buy_base": 168421.7, "taker_buy_quote": 46106.3345 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.273, "high": 0.276, "low": 0.272, "close": 0.273, "volume": 113415.6, "close_time": 1769457599999, "quote_volume": 31040.9926, "trades": 425, "taker_buy_base": 68379.2, "taker_buy_quote": 18727.6118 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.273, "high": 0.276, "low": 0.273, "close": 0.274, "volume": 59746.9, "close_time": 1769471999999, "quote_volume": 16370.0636, "trades": 408, "taker_buy_base": 22862.8, "taker_buy_quote": 6275.0184 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.274, "high": 0.276, "low": 0.274, "close": 0.275, "volume": 48903.1, "close_time": 1769486399999, "quote_volume": 13452.1185, "trades": 289, "taker_buy_base": 30119.4, "taker_buy_quote": 8295.0518 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.276, "high": 0.276, "low": 0.272, "close": 0.273, "volume": 85798.2, "close_time": 1769500799999, "quote_volume": 23499.4316, "trades": 398, "taker_buy_base": 23499.0, "taker_buy_quote": 6444.4919 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.273, "high": 0.274, "low": 0.271, "close": 0.273, "volume": 56512.6, "close_time": 1769515199999, "quote_volume": 15409.8064, "trades": 337, "taker_buy_base": 34388.3, "taker_buy_quote": 9387.915 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.272, "high": 0.289, "low": 0.271, "close": 0.277, "volume": 1993908.6, "close_time": 1769529599999, "quote_volume": 558171.0225, "trades": 3281, "taker_buy_base": 1069039.2, "taker_buy_quote": 299985.0874 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.277, "high": 0.281, "low": 0.273, "close": 0.279, "volume": 529722.8, "close_time": 1769543999999, "quote_volume": 146973.3727, "trades": 1245, "taker_buy_base": 159698.6, "taker_buy_quote": 44310.0361 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.279, "high": 0.281, "low": 0.277, "close": 0.278, "volume": 217145.8, "close_time": 1769558399999, "quote_volume": 60593.6135, "trades": 867, "taker_buy_base": 102282.6, "taker_buy_quote": 28604.3152 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.278, "high": 0.28, "low": 0.276, "close": 0.277, "volume": 97350.9, "close_time": 1769572799999, "quote_volume": 27132.6209, "trades": 443, "taker_buy_base": 40135.1, "taker_buy_quote": 11214.4369 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.277, "high": 0.278, "low": 0.275, "close": 0.277, "volume": 81424.2, "close_time": 1769587199999, "quote_volume": 22485.8736, "trades": 496, "taker_buy_base": 26316.1, "taker_buy_quote": 7279.5366 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.277, "high": 0.279, "low": 0.275, "close": 0.277, "volume": 124686.8, "close_time": 1769601599999, "quote_volume": 34522.7135, "trades": 516, "taker_buy_base": 56097.2, "taker_buy_quote": 15565.7603 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.277, "high": 0.278, "low": 0.275, "close": 0.276, "volume": 141812.0, "close_time": 1769615999999, "quote_volume": 39217.3883, "trades": 425, "taker_buy_base": 83601.0, "taker_buy_quote": 23129.0344 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.276, "high": 0.281, "low": 0.275, "close": 0.276, "volume": 170841.7, "close_time": 1769630399999, "quote_volume": 47335.6614, "trades": 411, "taker_buy_base": 89796.2, "taker_buy_quote": 24896.6992 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.275, "high": 0.278, "low": 0.275, "close": 0.276, "volume": 159857.9, "close_time": 1769644799999, "quote_volume": 44120.5586, "trades": 302, "taker_buy_base": 70745.1, "taker_buy_quote": 19542.5003 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.276, "high": 0.276, "low": 0.27, "close": 0.272, "volume": 130947.2, "close_time": 1769659199999, "quote_volume": 35798.4709, "trades": 310, "taker_buy_base": 59462.4, "taker_buy_quote": 16227.7922 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.271, "high": 0.272, "low": 0.268, "close": 0.269, "volume": 195580.6, "close_time": 1769673599999, "quote_volume": 52762.4991, "trades": 313, "taker_buy_base": 84503.7, "taker_buy_quote": 22809.0345 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.269, "high": 0.274, "low": 0.267, "close": 0.268, "volume": 288137.2, "close_time": 1769687999999, "quote_volume": 77853.0765, "trades": 564, "taker_buy_base": 160368.9, "taker_buy_quote": 43384.8277 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.268, "high": 0.271, "low": 0.258, "close": 0.262, "volume": 486935.8, "close_time": 1769702399999, "quote_volume": 129371.2677, "trades": 1159, "taker_buy_base": 269690.7, "taker_buy_quote": 71688.3691 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.262, "high": 0.265, "low": 0.258, "close": 0.26, "volume": 199552.2, "close_time": 1769716799999, "quote_volume": 52170.2037, "trades": 594, "taker_buy_base": 77569.3, "taker_buy_quote": 20247.445 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.26, "high": 0.264, "low": 0.258, "close": 0.261, "volume": 139327.6, "close_time": 1769731199999, "quote_volume": 36449.9548, "trades": 618, "taker_buy_base": 79161.2, "taker_buy_quote": 20737.0478 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.261, "high": 0.262, "low": 0.254, "close": 0.256, "volume": 321028.0, "close_time": 1769745599999, "quote_volume": 82474.8709, "trades": 646, "taker_buy_base": 124185.1, "taker_buy_quote": 31937.5375 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.256, "high": 0.259, "low": 0.253, "close": 0.257, "volume": 152613.2, "close_time": 1769759999999, "quote_volume": 39056.4822, "trades": 392, "taker_buy_base": 78186.3, "taker_buy_quote": 20052.3889 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.258, "high": 0.26, "low": 0.256, "close": 0.259, "volume": 168369.3, "close_time": 1769774399999, "quote_volume": 43409.3497, "trades": 438, "taker_buy_base": 133240.2, "taker_buy_quote": 34365.6897 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.259, "high": 0.261, "low": 0.257, "close": 0.26, "volume": 99843.5, "close_time": 1769788799999, "quote_volume": 25839.9756, "trades": 411, "taker_buy_base": 59707.4, "taker_buy_quote": 15467.3636 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.26, "high": 0.266, "low": 0.256, "close": 0.264, "volume": 371950.8, "close_time": 1769803199999, "quote_volume": 97174.4455, "trades": 1773, "taker_buy_base": 236378.7, "taker_buy_quote": 61793.0998 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.265, "high": 0.267, "low": 0.261, "close": 0.263, "volume": 371875.5, "close_time": 1769817599999, "quote_volume": 98186.2339, "trades": 2796, "taker_buy_base": 190280.6, "taker_buy_quote": 50317.9916 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.262, "high": 0.266, "low": 0.262, "close": 0.265, "volume": 113188.5, "close_time": 1769831999999, "quote_volume": 29878.5134, "trades": 1047, "taker_buy_base": 54535.5, "taker_buy_quote": 14426.1497 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.264, "high": 0.265, "low": 0.261, "close": 0.264, "volume": 67518.4, "close_time": 1769846399999, "quote_volume": 17795.8483, "trades": 519, "taker_buy_base": 25883.4, "taker_buy_quote": 6825.3898 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.264, "high": 0.31, "low": 0.256, "close": 0.3, "volume": 5190455.0, "close_time": 1769860799999, "quote_volume": 1481665.3309, "trades": 8039, "taker_buy_base": 3011452.5, "taker_buy_quote": 860473.8521 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3, "high": 0.392, "low": 0.285, "close": 0.35, "volume": 24404366.9, "close_time": 1769875199999, "quote_volume": 8479189.5351, "trades": 44137, "taker_buy_base": 12848476.0, "taker_buy_quote": 4458906.2677 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.35, "high": 0.368, "low": 0.308, "close": 0.325, "volume": 7706037.4, "close_time": 1769889599999, "quote_volume": 2585924.1512, "trades": 17261, "taker_buy_base": 3869858.2, "taker_buy_quote": 1300368.8246 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.325, "high": 0.358, "low": 0.31, "close": 0.313, "volume": 5487266.3, "close_time": 1769903999999, "quote_volume": 1840940.4315, "trades": 12175, "taker_buy_base": 2857748.3, "taker_buy_quote": 961061.7729 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.315, "high": 0.33, "low": 0.266, "close": 0.272, "volume": 3705377.7, "close_time": 1769918399999, "quote_volume": 1093598.406, "trades": 8352, "taker_buy_base": 1774927.2, "taker_buy_quote": 528003.3832 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.273, "high": 0.291, "low": 0.266, "close": 0.275, "volume": 3175538.8, "close_time": 1769932799999, "quote_volume": 885913.0735, "trades": 6127, "taker_buy_base": 1671236.2, "taker_buy_quote": 466199.5256 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.275, "high": 0.309, "low": 0.265, "close": 0.275, "volume": 5967938.2, "close_time": 1769947199999, "quote_volume": 1695186.5095, "trades": 9502, "taker_buy_base": 3203240.5, "taker_buy_quote": 910025.9911 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.273, "high": 0.279, "low": 0.263, "close": 0.27, "volume": 2430168.8, "close_time": 1769961599999, "quote_volume": 659267.7311, "trades": 3398, "taker_buy_base": 1280819.4, "taker_buy_quote": 347534.4477 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.27, "high": 0.275, "low": 0.264, "close": 0.267, "volume": 1579037.4, "close_time": 1769975999999, "quote_volume": 423743.6173, "trades": 2249, "taker_buy_base": 838215.1, "taker_buy_quote": 225025.6765 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.267, "high": 0.273, "low": 0.26, "close": 0.262, "volume": 1031913.9, "close_time": 1769990399999, "quote_volume": 274124.8133, "trades": 1586, "taker_buy_base": 486879.3, "taker_buy_quote": 129612.5724 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.261, "high": 0.267, "low": 0.251, "close": 0.256, "volume": 921175.8, "close_time": 1770004799999, "quote_volume": 238579.4223, "trades": 1782, "taker_buy_base": 412741.3, "taker_buy_quote": 106922.9943 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.256, "high": 0.26, "low": 0.248, "close": 0.252, "volume": 852753.1, "close_time": 1770019199999, "quote_volume": 216196.7368, "trades": 1431, "taker_buy_base": 427965.3, "taker_buy_quote": 108625.913 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.252, "high": 0.259, "low": 0.249, "close": 0.254, "volume": 728976.6, "close_time": 1770033599999, "quote_volume": 184946.3038, "trades": 1561, "taker_buy_base": 417208.9, "taker_buy_quote": 106041.5527 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.255, "high": 0.26, "low": 0.251, "close": 0.256, "volume": 805154.2, "close_time": 1770047999999, "quote_volume": 205386.0889, "trades": 1347, "taker_buy_base": 404295.8, "taker_buy_quote": 103250.2161 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.257, "high": 0.262, "low": 0.255, "close": 0.259, "volume": 476013.5, "close_time": 1770062399999, "quote_volume": 122682.8439, "trades": 980, "taker_buy_base": 281170.1, "taker_buy_quote": 72575.2126 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.258, "high": 0.259, "low": 0.256, "close": 0.257, "volume": 258558.0, "close_time": 1770076799999, "quote_volume": 66582.2265, "trades": 826, "taker_buy_base": 137566.4, "taker_buy_quote": 35479.9988 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.256, "high": 0.259, "low": 0.255, "close": 0.258, "volume": 148823.0, "close_time": 1770091199999, "quote_volume": 38252.8457, "trades": 530, "taker_buy_base": 61602.9, "taker_buy_quote": 15834.511 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.257, "high": 0.26, "low": 0.253, "close": 0.256, "volume": 368500.1, "close_time": 1770105599999, "quote_volume": 94221.5722, "trades": 993, "taker_buy_base": 159614.4, "taker_buy_quote": 40911.0386 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.255, "high": 0.259, "low": 0.252, "close": 0.254, "volume": 624744.7, "close_time": 1770119999999, "quote_volume": 159697.6766, "trades": 1232, "taker_buy_base": 360082.1, "taker_buy_quote": 92191.3549 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.254, "high": 0.288, "low": 0.254, "close": 0.264, "volume": 5781025.8, "close_time": 1770134399999, "quote_volume": 1583385.5833, "trades": 7996, "taker_buy_base": 3241253.4, "taker_buy_quote": 888301.6569 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.266, "high": 0.266, "low": 0.242, "close": 0.254, "volume": 1738400.8, "close_time": 1770148799999, "quote_volume": 439472.7787, "trades": 3196, "taker_buy_base": 865685.6, "taker_buy_quote": 218467.1382 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.255, "high": 0.258, "low": 0.245, "close": 0.246, "volume": 724045.0, "close_time": 1770163199999, "quote_volume": 182548.7464, "trades": 1334, "taker_buy_base": 272937.0, "taker_buy_quote": 68466.4873 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.245, "high": 0.251, "low": 0.245, "close": 0.248, "volume": 295487.8, "close_time": 1770177599999, "quote_volume": 73184.9925, "trades": 633, "taker_buy_base": 200110.8, "taker_buy_quote": 49595.3055 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.248, "high": 0.253, "low": 0.248, "close": 0.253, "volume": 310494.3, "close_time": 1770191999999, "quote_volume": 77789.9101, "trades": 965, "taker_buy_base": 210760.2, "taker_buy_quote": 52856.1836 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.253, "high": 0.253, "low": 0.248, "close": 0.25, "volume": 249591.5, "close_time": 1770206399999, "quote_volume": 62469.5907, "trades": 839, "taker_buy_base": 122039.2, "taker_buy_quote": 30556.6963 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.249, "high": 0.279, "low": 0.248, "close": 0.252, "volume": 3334288.3, "close_time": 1770220799999, "quote_volume": 880387.4768, "trades": 4954, "taker_buy_base": 1828168.8, "taker_buy_quote": 482250.0011 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.253, "high": 0.254, "low": 0.245, "close": 0.249, "volume": 770116.1, "close_time": 1770235199999, "quote_volume": 190846.6451, "trades": 1352, "taker_buy_base": 378331.8, "taker_buy_quote": 93764.7977 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.249, "high": 0.25, "low": 0.244, "close": 0.248, "volume": 369348.8, "close_time": 1770249599999, "quote_volume": 91292.5564, "trades": 956, "taker_buy_base": 178689.8, "taker_buy_quote": 44261.5921 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.248, "high": 0.257, "low": 0.246, "close": 0.252, "volume": 537611.3, "close_time": 1770263999999, "quote_volume": 135865.7437, "trades": 884, "taker_buy_base": 317643.4, "taker_buy_quote": 80363.3135 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.251, "high": 0.273, "low": 0.245, "close": 0.25, "volume": 2438003.6, "close_time": 1770278399999, "quote_volume": 636495.3389, "trades": 3609, "taker_buy_base": 1238988.4, "taker_buy_quote": 323644.817 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.25, "high": 0.269, "low": 0.248, "close": 0.26, "volume": 3233306.5, "close_time": 1770292799999, "quote_volume": 836973.0368, "trades": 5068, "taker_buy_base": 1610644.5, "taker_buy_quote": 417860.085 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.26, "high": 0.264, "low": 0.244, "close": 0.245, "volume": 1928495.5, "close_time": 1770307199999, "quote_volume": 491039.2648, "trades": 3054, "taker_buy_base": 899795.8, "taker_buy_quote": 229195.1703 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.245, "high": 0.253, "low": 0.24, "close": 0.241, "volume": 647322.3, "close_time": 1770321599999, "quote_volume": 159239.5992, "trades": 1226, "taker_buy_base": 337254.6, "taker_buy_quote": 82962.3175 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.241, "high": 0.242, "low": 0.223, "close": 0.227, "volume": 1193387.3, "close_time": 1770335999999, "quote_volume": 275191.4668, "trades": 2038, "taker_buy_base": 613829.2, "taker_buy_quote": 141375.7798 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.226, "high": 0.231, "low": 0.214, "close": 0.226, "volume": 878770.6, "close_time": 1770350399999, "quote_volume": 196258.9028, "trades": 1579, "taker_buy_base": 458428.0, "taker_buy_quote": 102535.1856 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.226, "high": 0.233, "low": 0.225, "close": 0.23, "volume": 471100.1, "close_time": 1770364799999, "quote_volume": 108096.6923, "trades": 784, "taker_buy_base": 298913.5, "taker_buy_quote": 68510.4031 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.23, "high": 0.237, "low": 0.229, "close": 0.236, "volume": 294144.1, "close_time": 1770379199999, "quote_volume": 68375.3469, "trades": 816, "taker_buy_base": 165979.2, "taker_buy_quote": 38683.0504 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.237, "high": 0.244, "low": 0.233, "close": 0.243, "volume": 874765.6, "close_time": 1770393599999, "quote_volume": 208194.3811, "trades": 1502, "taker_buy_base": 466607.1, "taker_buy_quote": 111161.8377 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.243, "high": 0.255, "low": 0.242, "close": 0.249, "volume": 1047287.2, "close_time": 1770407999999, "quote_volume": 259731.7272, "trades": 1661, "taker_buy_base": 541762.1, "taker_buy_quote": 134719.4293 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.249, "high": 0.249, "low": 0.244, "close": 0.246, "volume": 444298.0, "close_time": 1770422399999, "quote_volume": 109296.7668, "trades": 1220, "taker_buy_base": 216661.3, "taker_buy_quote": 53307.0038 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.247, "high": 0.249, "low": 0.244, "close": 0.246, "volume": 337845.4, "close_time": 1770436799999, "quote_volume": 83074.7265, "trades": 989, "taker_buy_base": 195723.4, "taker_buy_quote": 48200.8106 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.246, "high": 0.252, "low": 0.242, "close": 0.244, "volume": 509204.3, "close_time": 1770451199999, "quote_volume": 126213.9246, "trades": 712, "taker_buy_base": 251613.0, "taker_buy_quote": 62351.237 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.244, "high": 0.261, "low": 0.243, "close": 0.246, "volume": 1616291.9, "close_time": 1770465599999, "quote_volume": 409890.6085, "trades": 2316, "taker_buy_base": 796001.3, "taker_buy_quote": 201908.1736 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.247, "high": 0.252, "low": 0.247, "close": 0.249, "volume": 545521.3, "close_time": 1770479999999, "quote_volume": 135799.0415, "trades": 1067, "taker_buy_base": 294087.6, "taker_buy_quote": 73291.1687 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.249, "high": 0.253, "low": 0.247, "close": 0.25, "volume": 539646.7, "close_time": 1770494399999, "quote_volume": 134647.462, "trades": 999, "taker_buy_base": 187158.9, "taker_buy_quote": 46835.3232 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.25, "high": 0.252, "low": 0.248, "close": 0.249, "volume": 233660.5, "close_time": 1770508799999, "quote_volume": 58382.3799, "trades": 611, "taker_buy_base": 98769.8, "taker_buy_quote": 24736.9682 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.249, "high": 0.25, "low": 0.245, "close": 0.246, "volume": 225000.6, "close_time": 1770523199999, "quote_volume": 55638.804, "trades": 578, "taker_buy_base": 94203.7, "taker_buy_quote": 23336.6944 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.246, "high": 0.247, "low": 0.243, "close": 0.246, "volume": 167137.7, "close_time": 1770537599999, "quote_volume": 40979.8803, "trades": 412, "taker_buy_base": 93545.2, "taker_buy_quote": 22931.1609 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.246, "high": 0.249, "low": 0.244, "close": 0.247, "volume": 215230.7, "close_time": 1770551999999, "quote_volume": 53098.7085, "trades": 413, "taker_buy_base": 78038.6, "taker_buy_quote": 19283.3516 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.248, "high": 0.248, "low": 0.242, "close": 0.243, "volume": 456564.3, "close_time": 1770566399999, "quote_volume": 111859.8633, "trades": 704, "taker_buy_base": 246899.0, "taker_buy_quote": 60521.0477 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.244, "high": 0.245, "low": 0.241, "close": 0.243, "volume": 211122.5, "close_time": 1770580799999, "quote_volume": 51225.3331, "trades": 594, "taker_buy_base": 111290.4, "taker_buy_quote": 27025.8658 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.243, "high": 0.243, "low": 0.239, "close": 0.24, "volume": 184838.7, "close_time": 1770595199999, "quote_volume": 44419.9663, "trades": 600, "taker_buy_base": 92447.6, "taker_buy_quote": 22228.6079 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.24, "high": 0.24, "low": 0.235, "close": 0.239, "volume": 305983.7, "close_time": 1770609599999, "quote_volume": 72587.0985, "trades": 621, "taker_buy_base": 153382.5, "taker_buy_quote": 36442.8366 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.239, "high": 0.241, "low": 0.237, "close": 0.241, "volume": 162794.4, "close_time": 1770623999999, "quote_volume": 38988.9291, "trades": 833, "taker_buy_base": 94829.3, "taker_buy_quote": 22743.672 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.24, "high": 0.241, "low": 0.224, "close": 0.231, "volume": 1037032.0, "close_time": 1770638399999, "quote_volume": 240541.485, "trades": 2171, "taker_buy_base": 435787.4, "taker_buy_quote": 101082.9378 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.231, "high": 0.234, "low": 0.229, "close": 0.233, "volume": 411678.7, "close_time": 1770652799999, "quote_volume": 95483.1674, "trades": 982, "taker_buy_base": 229250.0, "taker_buy_quote": 53216.9919 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.233, "high": 0.237, "low": 0.23, "close": 0.235, "volume": 257505.7, "close_time": 1770667199999, "quote_volume": 60371.5465, "trades": 1016, "taker_buy_base": 123003.8, "taker_buy_quote": 28915.1716 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.234, "high": 0.238, "low": 0.233, "close": 0.235, "volume": 144639.4, "close_time": 1770681599999, "quote_volume": 34057.0951, "trades": 581, "taker_buy_base": 62928.6, "taker_buy_quote": 14829.1565 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.235, "high": 0.236, "low": 0.23, "close": 0.231, "volume": 155173.5, "close_time": 1770695999999, "quote_volume": 36154.1273, "trades": 544, "taker_buy_base": 60126.6, "taker_buy_quote": 14021.386 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.231, "high": 0.233, "low": 0.229, "close": 0.231, "volume": 174244.0, "close_time": 1770710399999, "quote_volume": 40216.3459, "trades": 640, "taker_buy_base": 97817.1, "taker_buy_quote": 22597.7263 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.231, "high": 0.246, "low": 0.231, "close": 0.239, "volume": 2051556.4, "close_time": 1770724799999, "quote_volume": 490224.2449, "trades": 2678, "taker_buy_base": 1261286.8, "taker_buy_quote": 301659.941 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.238, "high": 0.245, "low": 0.234, "close": 0.241, "volume": 999254.2, "close_time": 1770739199999, "quote_volume": 238459.0339, "trades": 1642, "taker_buy_base": 559112.0, "taker_buy_quote": 133670.0417 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.24, "high": 0.243, "low": 0.236, "close": 0.237, "volume": 691294.8, "close_time": 1770753599999, "quote_volume": 165407.5682, "trades": 1464, "taker_buy_base": 340755.8, "taker_buy_quote": 81557.5815 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.237, "high": 0.238, "low": 0.233, "close": 0.235, "volume": 301441.6, "close_time": 1770767999999, "quote_volume": 70865.8007, "trades": 622, "taker_buy_base": 105562.9, "taker_buy_quote": 24855.3985 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.234, "high": 0.235, "low": 0.231, "close": 0.233, "volume": 164214.0, "close_time": 1770782399999, "quote_volume": 38258.3332, "trades": 616, "taker_buy_base": 61645.8, "taker_buy_quote": 14384.0261 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.233, "high": 0.234, "low": 0.228, "close": 0.232, "volume": 416834.6, "close_time": 1770796799999, "quote_volume": 96234.1156, "trades": 904, "taker_buy_base": 262570.2, "taker_buy_quote": 60691.1139 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.232, "high": 0.235, "low": 0.228, "close": 0.23, "volume": 441444.8, "close_time": 1770811199999, "quote_volume": 102046.9454, "trades": 755, "taker_buy_base": 205953.7, "taker_buy_quote": 47673.2693 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.231, "high": 0.238, "low": 0.228, "close": 0.234, "volume": 643744.0, "close_time": 1770825599999, "quote_volume": 149876.2515, "trades": 878, "taker_buy_base": 335613.9, "taker_buy_quote": 78138.1638 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.234, "high": 0.235, "low": 0.23, "close": 0.233, "volume": 209792.0, "close_time": 1770839999999, "quote_volume": 48770.9401, "trades": 547, "taker_buy_base": 104968.0, "taker_buy_quote": 24412.7123 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.233, "high": 0.238, "low": 0.232, "close": 0.233, "volume": 426027.4, "close_time": 1770854399999, "quote_volume": 99981.4173, "trades": 823, "taker_buy_base": 160763.5, "taker_buy_quote": 37733.7463 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.234, "high": 0.238, "low": 0.233, "close": 0.238, "volume": 95441.3, "close_time": 1770868799999, "quote_volume": 22574.8805, "trades": 452, "taker_buy_base": 50926.6, "taker_buy_quote": 12068.6309 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.238, "high": 0.239, "low": 0.236, "close": 0.239, "volume": 160340.0, "close_time": 1770883199999, "quote_volume": 38120.9287, "trades": 542, "taker_buy_base": 91004.7, "taker_buy_quote": 21666.3446 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.239, "high": 0.243, "low": 0.236, "close": 0.24, "volume": 335148.9, "close_time": 1770897599999, "quote_volume": 80382.6285, "trades": 1065, "taker_buy_base": 163705.5, "taker_buy_quote": 39362.0854 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.24, "high": 0.241, "low": 0.234, "close": 0.236, "volume": 225950.6, "close_time": 1770911999999, "quote_volume": 53726.1836, "trades": 684, "taker_buy_base": 130969.1, "taker_buy_quote": 31158.8902 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.236, "high": 0.242, "low": 0.232, "close": 0.239, "volume": 469583.4, "close_time": 1770926399999, "quote_volume": 110949.2149, "trades": 1224, "taker_buy_base": 242301.4, "taker_buy_quote": 57365.8927 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.239, "high": 0.242, "low": 0.235, "close": 0.24, "volume": 391227.4, "close_time": 1770940799999, "quote_volume": 93253.1608, "trades": 939, "taker_buy_base": 202380.4, "taker_buy_quote": 48344.46 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.24, "high": 0.244, "low": 0.238, "close": 0.239, "volume": 212251.7, "close_time": 1770955199999, "quote_volume": 51032.0406, "trades": 636, "taker_buy_base": 97651.5, "taker_buy_quote": 23513.9242 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.239, "high": 0.275, "low": 0.238, "close": 0.239, "volume": 6259980.7, "close_time": 1770969599999, "quote_volume": 1612391.5246, "trades": 8177, "taker_buy_base": 3429468.1, "taker_buy_quote": 885650.2026 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.24, "high": 0.243, "low": 0.234, "close": 0.235, "volume": 1583511.4, "close_time": 1770983999999, "quote_volume": 375396.8345, "trades": 2374, "taker_buy_base": 652848.8, "taker_buy_quote": 155090.8077 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.235, "high": 0.239, "low": 0.233, "close": 0.237, "volume": 479817.2, "close_time": 1770998399999, "quote_volume": 113061.0188, "trades": 1114, "taker_buy_base": 200995.4, "taker_buy_quote": 47455.8109 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.237, "high": 0.244, "low": 0.236, "close": 0.24, "volume": 560903.2, "close_time": 1771012799999, "quote_volume": 134606.381, "trades": 1207, "taker_buy_base": 274032.9, "taker_buy_quote": 65884.5108 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.239, "high": 0.243, "low": 0.238, "close": 0.24, "volume": 359539.7, "close_time": 1771027199999, "quote_volume": 86460.0264, "trades": 742, "taker_buy_base": 136093.7, "taker_buy_quote": 32765.5443 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.24, "high": 0.242, "low": 0.239, "close": 0.24, "volume": 145933.3, "close_time": 1771041599999, "quote_volume": 35126.2626, "trades": 576, "taker_buy_base": 58825.9, "taker_buy_quote": 14193.2758 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.24, "high": 0.243, "low": 0.239, "close": 0.242, "volume": 189721.0, "close_time": 1771055999999, "quote_volume": 45776.9636, "trades": 508, "taker_buy_base": 103376.4, "taker_buy_quote": 24983.3934 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.241, "high": 0.244, "low": 0.239, "close": 0.243, "volume": 269291.3, "close_time": 1771070399999, "quote_volume": 64979.1903, "trades": 614, "taker_buy_base": 123781.5, "taker_buy_quote": 29915.3095 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.243, "high": 0.245, "low": 0.241, "close": 0.244, "volume": 366978.4, "close_time": 1771084799999, "quote_volume": 89162.9666, "trades": 755, "taker_buy_base": 195582.4, "taker_buy_quote": 47589.1882 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.244, "high": 0.25, "low": 0.243, "close": 0.245, "volume": 694827.1, "close_time": 1771099199999, "quote_volume": 171287.3688, "trades": 1232, "taker_buy_base": 353130.6, "taker_buy_quote": 87172.4166 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.245, "high": 0.247, "low": 0.244, "close": 0.246, "volume": 196697.5, "close_time": 1771113599999, "quote_volume": 48268.2194, "trades": 541, "taker_buy_base": 113111.9, "taker_buy_quote": 27772.4275 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.246, "high": 0.249, "low": 0.243, "close": 0.245, "volume": 237884.1, "close_time": 1771127999999, "quote_volume": 58559.3861, "trades": 718, "taker_buy_base": 136042.5, "taker_buy_quote": 33576.5125 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.246, "high": 0.249, "low": 0.246, "close": 0.248, "volume": 152988.6, "close_time": 1771142399999, "quote_volume": 37780.4758, "trades": 537, "taker_buy_base": 69766.5, "taker_buy_quote": 17253.2257 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.248, "high": 0.248, "low": 0.244, "close": 0.245, "volume": 187067.3, "close_time": 1771156799999, "quote_volume": 46080.8924, "trades": 528, "taker_buy_base": 104417.9, "taker_buy_quote": 25749.5956 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.244, "high": 0.275, "low": 0.24, "close": 0.246, "volume": 5716060.3, "close_time": 1771171199999, "quote_volume": 1460965.1345, "trades": 7304, "taker_buy_base": 3058956.6, "taker_buy_quote": 784699.4181 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.247, "high": 0.247, "low": 0.238, "close": 0.239, "volume": 1708688.8, "close_time": 1771185599999, "quote_volume": 414000.83, "trades": 2483, "taker_buy_base": 705976.1, "taker_buy_quote": 171352.9515 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.239, "high": 0.244, "low": 0.239, "close": 0.241, "volume": 298662.9, "close_time": 1771199999999, "quote_volume": 71856.0385, "trades": 694, "taker_buy_base": 145480.8, "taker_buy_quote": 35123.3645 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.241, "high": 0.243, "low": 0.238, "close": 0.239, "volume": 264951.9, "close_time": 1771214399999, "quote_volume": 63470.3904, "trades": 519, "taker_buy_base": 75824.0, "taker_buy_quote": 18237.9308 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.239, "high": 0.244, "low": 0.238, "close": 0.243, "volume": 316055.2, "close_time": 1771228799999, "quote_volume": 76225.6648, "trades": 686, "taker_buy_base": 176267.3, "taker_buy_quote": 42591.4902 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.243, "high": 0.247, "low": 0.242, "close": 0.243, "volume": 441602.0, "close_time": 1771243199999, "quote_volume": 107620.3796, "trades": 864, "taker_buy_base": 244706.0, "taker_buy_quote": 59757.8711 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.244, "high": 0.266, "low": 0.243, "close": 0.243, "volume": 2998756.5, "close_time": 1771257599999, "quote_volume": 755794.0627, "trades": 3500, "taker_buy_base": 1606859.3, "taker_buy_quote": 405383.8059 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.244, "high": 0.25, "low": 0.241, "close": 0.246, "volume": 1008752.3, "close_time": 1771271999999, "quote_volume": 247636.6328, "trades": 1231, "taker_buy_base": 519247.4, "taker_buy_quote": 127696.0067 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.246, "high": 0.248, "low": 0.243, "close": 0.246, "volume": 361708.1, "close_time": 1771286399999, "quote_volume": 88530.9559, "trades": 426, "taker_buy_base": 129774.7, "taker_buy_quote": 31878.2133 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.246, "high": 0.248, "low": 0.244, "close": 0.246, "volume": 172941.2, "close_time": 1771300799999, "quote_volume": 42530.2903, "trades": 408, "taker_buy_base": 92670.8, "taker_buy_quote": 22821.0892 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.245, "high": 0.247, "low": 0.243, "close": 0.247, "volume": 79659.6, "close_time": 1771315199999, "quote_volume": 19543.0874, "trades": 304, "taker_buy_base": 40251.1, "taker_buy_quote": 9891.0689 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.247, "high": 0.247, "low": 0.242, "close": 0.243, "volume": 232221.6, "close_time": 1771329599999, "quote_volume": 56796.7027, "trades": 453, "taker_buy_base": 71847.4, "taker_buy_quote": 17570.1136 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.243, "high": 0.246, "low": 0.241, "close": 0.244, "volume": 159075.8, "close_time": 1771343999999, "quote_volume": 38731.2102, "trades": 506, "taker_buy_base": 86777.5, "taker_buy_quote": 21144.2688 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.245, "high": 0.247, "low": 0.243, "close": 0.244, "volume": 149757.9, "close_time": 1771358399999, "quote_volume": 36640.7801, "trades": 505, "taker_buy_base": 65295.4, "taker_buy_quote": 15988.7834 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.245, "high": 0.247, "low": 0.243, "close": 0.246, "volume": 101112.8, "close_time": 1771372799999, "quote_volume": 24762.0255, "trades": 431, "taker_buy_base": 48094.4, "taker_buy_quote": 11789.4352 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.245, "high": 0.248, "low": 0.244, "close": 0.247, "volume": 134226.6, "close_time": 1771387199999, "quote_volume": 33032.7917, "trades": 484, "taker_buy_base": 66954.7, "taker_buy_quote": 16486.7568 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.247, "high": 0.251, "low": 0.245, "close": 0.248, "volume": 191427.7, "close_time": 1771401599999, "quote_volume": 47418.1273, "trades": 530, "taker_buy_base": 109765.1, "taker_buy_quote": 27267.2699 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.248, "high": 0.248, "low": 0.244, "close": 0.245, "volume": 164470.6, "close_time": 1771415999999, "quote_volume": 40439.0437, "trades": 437, "taker_buy_base": 69504.1, "taker_buy_quote": 17092.2268 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.246, "high": 0.259, "low": 0.243, "close": 0.251, "volume": 1765250.9, "close_time": 1771430399999, "quote_volume": 448098.1158, "trades": 2683, "taker_buy_base": 835836.6, "taker_buy_quote": 212122.7674 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.251, "high": 0.254, "low": 0.246, "close": 0.249, "volume": 978291.9, "close_time": 1771444799999, "quote_volume": 244782.9464, "trades": 1750, "taker_buy_base": 496214.9, "taker_buy_quote": 124230.1864 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.248, "high": 0.249, "low": 0.243, "close": 0.247, "volume": 432984.3, "close_time": 1771459199999, "quote_volume": 106430.9827, "trades": 1084, "taker_buy_base": 247380.7, "taker_buy_quote": 60841.819 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.248, "high": 0.248, "low": 0.244, "close": 0.248, "volume": 173627.3, "close_time": 1771473599999, "quote_volume": 42714.0597, "trades": 445, "taker_buy_base": 58344.8, "taker_buy_quote": 14361.9038 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.247, "high": 0.248, "low": 0.244, "close": 0.244, "volume": 187786.1, "close_time": 1771487999999, "quote_volume": 46151.4752, "trades": 605, "taker_buy_base": 61292.6, "taker_buy_quote": 15079.8874 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.244, "high": 0.246, "low": 0.243, "close": 0.245, "volume": 220930.6, "close_time": 1771502399999, "quote_volume": 53971.9027, "trades": 429, "taker_buy_base": 101139.3, "taker_buy_quote": 24749.4212 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.244, "high": 0.246, "low": 0.236, "close": 0.241, "volume": 572510.6, "close_time": 1771516799999, "quote_volume": 137303.6969, "trades": 845, "taker_buy_base": 286182.8, "taker_buy_quote": 68551.0752 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.24, "high": 0.246, "low": 0.236, "close": 0.241, "volume": 708039.4, "close_time": 1771531199999, "quote_volume": 170127.216, "trades": 1058, "taker_buy_base": 361371.2, "taker_buy_quote": 86709.0318 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.241, "high": 0.245, "low": 0.241, "close": 0.244, "volume": 100759.9, "close_time": 1771545599999, "quote_volume": 24471.7837, "trades": 342, "taker_buy_base": 65250.9, "taker_buy_quote": 15848.0879 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.244, "volume": 54004.6, "close_time": 1771559999999, "quote_volume": 13136.5089, "trades": 310, "taker_buy_base": 36331.7, "taker_buy_quote": 8842.668 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 140216.3, "close_time": 1771574399999, "quote_volume": 34015.7021, "trades": 818, "taker_buy_base": 49159.3, "taker_buy_quote": 11942.2821 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.243, "high": 0.245, "low": 0.242, "close": 0.243, "volume": 194590.9, "close_time": 1771588799999, "quote_volume": 47350.3791, "trades": 1177, "taker_buy_base": 89505.3, "taker_buy_quote": 21818.9639 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.243, "high": 0.248, "low": 0.242, "close": 0.247, "volume": 314222.3, "close_time": 1771603199999, "quote_volume": 76765.743, "trades": 581, "taker_buy_base": 210855.1, "taker_buy_quote": 51571.0887 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.246, "high": 0.248, "low": 0.244, "close": 0.247, "volume": 201684.1, "close_time": 1771617599999, "quote_volume": 49700.7962, "trades": 469, "taker_buy_base": 102484.1, "taker_buy_quote": 25266.9871 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.247, "high": 0.25, "low": 0.245, "close": 0.248, "volume": 164069.2, "close_time": 1771631999999, "quote_volume": 40613.7655, "trades": 398, "taker_buy_base": 101466.1, "taker_buy_quote": 25158.8234 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 136699.8, "close_time": 1771646399999, "quote_volume": 33747.6366, "trades": 280, "taker_buy_base": 78977.3, "taker_buy_quote": 19522.0632 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.247, "high": 0.25, "low": 0.245, "close": 0.25, "volume": 190585.2, "close_time": 1771660799999, "quote_volume": 47086.1461, "trades": 384, "taker_buy_base": 106839.4, "taker_buy_quote": 26460.9575 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.249, "high": 0.25, "low": 0.246, "close": 0.248, "volume": 320707.0, "close_time": 1771675199999, "quote_volume": 79638.6566, "trades": 519, "taker_buy_base": 134438.9, "taker_buy_quote": 33452.6216 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.249, "high": 0.251, "low": 0.246, "close": 0.246, "volume": 421992.5, "close_time": 1771689599999, "quote_volume": 104686.3804, "trades": 548, "taker_buy_base": 157797.6, "taker_buy_quote": 39285.0248 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.247, "high": 0.249, "low": 0.245, "close": 0.247, "volume": 212105.5, "close_time": 1771703999999, "quote_volume": 52332.9943, "trades": 530, "taker_buy_base": 114798.3, "taker_buy_quote": 28354.3352 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.247, "high": 0.248, "low": 0.245, "close": 0.245, "volume": 113985.1, "close_time": 1771718399999, "quote_volume": 28036.2312, "trades": 279, "taker_buy_base": 27437.2, "taker_buy_quote": 6753.0376 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.245, "high": 0.246, "low": 0.243, "close": 0.244, "volume": 99929.4, "close_time": 1771732799999, "quote_volume": 24503.5269, "trades": 335, "taker_buy_base": 45755.4, "taker_buy_quote": 11238.3949 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.245, "volume": 49141.4, "close_time": 1771747199999, "quote_volume": 11991.7391, "trades": 262, "taker_buy_base": 13077.4, "taker_buy_quote": 3201.4022 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.245, "high": 0.251, "low": 0.243, "close": 0.244, "volume": 361792.7, "close_time": 1771761599999, "quote_volume": 89259.6784, "trades": 651, "taker_buy_base": 144286.9, "taker_buy_quote": 35729.1138 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.245, "high": 0.246, "low": 0.243, "close": 0.243, "volume": 71965.4, "close_time": 1771775999999, "quote_volume": 17553.9329, "trades": 309, "taker_buy_base": 26416.3, "taker_buy_quote": 6455.1251 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.243, "high": 0.244, "low": 0.239, "close": 0.241, "volume": 214711.7, "close_time": 1771790399999, "quote_volume": 51865.5742, "trades": 545, "taker_buy_base": 70562.4, "taker_buy_quote": 17025.8823 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.24, "high": 0.243, "low": 0.238, "close": 0.241, "volume": 252702.4, "close_time": 1771804799999, "quote_volume": 60681.8469, "trades": 576, "taker_buy_base": 132694.1, "taker_buy_quote": 31901.9991 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.241, "high": 0.243, "low": 0.23, "close": 0.232, "volume": 495212.2, "close_time": 1771819199999, "quote_volume": 116004.1294, "trades": 1049, "taker_buy_base": 234385.0, "taker_buy_quote": 55018.8808 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.232, "high": 0.235, "low": 0.231, "close": 0.235, "volume": 165669.8, "close_time": 1771833599999, "quote_volume": 38649.4752, "trades": 441, "taker_buy_base": 120314.7, "taker_buy_quote": 28086.1624 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.235, "high": 0.237, "low": 0.233, "close": 0.235, "volume": 90805.1, "close_time": 1771847999999, "quote_volume": 21326.1821, "trades": 452, "taker_buy_base": 43675.7, "taker_buy_quote": 10277.6061 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.235, "high": 0.238, "low": 0.231, "close": 0.233, "volume": 218170.9, "close_time": 1771862399999, "quote_volume": 51138.1682, "trades": 568, "taker_buy_base": 108447.6, "taker_buy_quote": 25474.1618 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.233, "high": 0.234, "low": 0.229, "close": 0.23, "volume": 286968.5, "close_time": 1771876799999, "quote_volume": 66342.6096, "trades": 524, "taker_buy_base": 159032.1, "taker_buy_quote": 36777.8629 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.23, "high": 0.238, "low": 0.228, "close": 0.232, "volume": 745777.7, "close_time": 1771891199999, "quote_volume": 173793.8825, "trades": 1050, "taker_buy_base": 349651.2, "taker_buy_quote": 81483.8222 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.232, "high": 0.233, "low": 0.23, "close": 0.231, "volume": 133272.1, "close_time": 1771905599999, "quote_volume": 30812.3881, "trades": 331, "taker_buy_base": 55122.4, "taker_buy_quote": 12754.0405 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.23, "high": 0.232, "low": 0.228, "close": 0.228, "volume": 134292.8, "close_time": 1771919999999, "quote_volume": 30814.3469, "trades": 401, "taker_buy_base": 60813.3, "taker_buy_quote": 13968.6822 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.229, "high": 0.245, "low": 0.228, "close": 0.244, "volume": 708741.6, "close_time": 1771934399999, "quote_volume": 168612.9569, "trades": 1240, "taker_buy_base": 434648.0, "taker_buy_quote": 103556.9262 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.243, "high": 0.244, "low": 0.228, "close": 0.231, "volume": 877875.8, "close_time": 1771948799999, "quote_volume": 205193.9941, "trades": 1630, "taker_buy_base": 380546.3, "taker_buy_quote": 88908.224 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.231, "high": 0.234, "low": 0.231, "close": 0.232, "volume": 184961.0, "close_time": 1771963199999, "quote_volume": 43001.0885, "trades": 459, "taker_buy_base": 77261.9, "taker_buy_quote": 17982.7436 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.232, "high": 0.238, "low": 0.23, "close": 0.232, "volume": 571877.9, "close_time": 1771977599999, "quote_volume": 134224.0181, "trades": 1198, "taker_buy_base": 284603.4, "taker_buy_quote": 66921.1992 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.232, "high": 0.236, "low": 0.232, "close": 0.234, "volume": 156033.6, "close_time": 1771991999999, "quote_volume": 36597.1134, "trades": 324, "taker_buy_base": 76887.4, "taker_buy_quote": 18030.6659 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.235, "high": 0.236, "low": 0.233, "close": 0.233, "volume": 109278.5, "close_time": 1772006399999, "quote_volume": 25574.3873, "trades": 273, "taker_buy_base": 41652.1, "taker_buy_quote": 9766.1898 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.233, "high": 0.238, "low": 0.233, "close": 0.237, "volume": 288639.5, "close_time": 1772020799999, "quote_volume": 68211.3816, "trades": 546, "taker_buy_base": 157785.7, "taker_buy_quote": 37313.4814 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.237, "high": 0.24, "low": 0.237, "close": 0.239, "volume": 243873.8, "close_time": 1772035199999, "quote_volume": 58118.8997, "trades": 468, "taker_buy_base": 123383.7, "taker_buy_quote": 29451.8608 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.239, "high": 0.243, "low": 0.239, "close": 0.241, "volume": 619800.8, "close_time": 1772049599999, "quote_volume": 149225.1342, "trades": 849, "taker_buy_base": 303379.4, "taker_buy_quote": 73031.3757 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.241, "high": 0.245, "low": 0.238, "close": 0.239, "volume": 461212.5, "close_time": 1772063999999, "quote_volume": 111510.3322, "trades": 789, "taker_buy_base": 225520.9, "taker_buy_quote": 54578.8879 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.24, "high": 0.242, "low": 0.238, "close": 0.24, "volume": 194061.1, "close_time": 1772078399999, "quote_volume": 46557.1794, "trades": 330, "taker_buy_base": 100808.8, "taker_buy_quote": 24189.8074 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.24, "high": 0.24, "low": 0.237, "close": 0.237, "volume": 82121.6, "close_time": 1772092799999, "quote_volume": 19569.7821, "trades": 302, "taker_buy_base": 39952.0, "taker_buy_quote": 9522.1446 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.237, "high": 0.241, "low": 0.237, "close": 0.24, "volume": 194962.0, "close_time": 1772107199999, "quote_volume": 46771.8487, "trades": 425, "taker_buy_base": 123684.9, "taker_buy_quote": 29690.5389 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.24, "high": 0.24, "low": 0.236, "close": 0.238, "volume": 485779.4, "close_time": 1772121599999, "quote_volume": 115682.9071, "trades": 2176, "taker_buy_base": 173281.1, "taker_buy_quote": 41287.3685 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.238, "high": 0.239, "low": 0.232, "close": 0.236, "volume": 321218.3, "close_time": 1772135999999, "quote_volume": 75559.1341, "trades": 1164, "taker_buy_base": 117499.0, "taker_buy_quote": 27629.0892 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.236, "high": 0.255, "low": 0.233, "close": 0.236, "volume": 3114608.3, "close_time": 1772150399999, "quote_volume": 759710.2433, "trades": 4101, "taker_buy_base": 1723407.0, "taker_buy_quote": 421016.7134 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.236, "high": 0.237, "low": 0.233, "close": 0.236, "volume": 261114.5, "close_time": 1772164799999, "quote_volume": 61275.7777, "trades": 573, "taker_buy_base": 89552.1, "taker_buy_quote": 21062.3213 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.235, "high": 0.237, "low": 0.234, "close": 0.236, "volume": 221634.3, "close_time": 1772179199999, "quote_volume": 52203.672, "trades": 552, "taker_buy_base": 102657.4, "taker_buy_quote": 24193.1681 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.235, "high": 0.237, "low": 0.234, "close": 0.234, "volume": 277315.6, "close_time": 1772193599999, "quote_volume": 65289.8525, "trades": 489, "taker_buy_base": 87860.1, "taker_buy_quote": 20711.5873 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 100578.6, "close_time": 1772207999999, "quote_volume": 23569.1314, "trades": 458, "taker_buy_base": 51984.4, "taker_buy_quote": 12198.281 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.234, "high": 0.239, "low": 0.234, "close": 0.234, "volume": 276270.0, "close_time": 1772222399999, "quote_volume": 65135.2481, "trades": 460, "taker_buy_base": 121923.1, "taker_buy_quote": 28851.8329 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.234, "high": 0.257, "low": 0.231, "close": 0.234, "volume": 4406901.4, "close_time": 1772236799999, "quote_volume": 1067275.3594, "trades": 4355, "taker_buy_base": 2434443.6, "taker_buy_quote": 591423.4557 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.234, "high": 0.238, "low": 0.233, "close": 0.234, "volume": 182113.8, "close_time": 1772251199999, "quote_volume": 42844.9834, "trades": 441, "taker_buy_base": 84276.9, "taker_buy_quote": 19851.9584 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.233, "high": 0.236, "low": 0.228, "close": 0.23, "volume": 363817.8, "close_time": 1772265599999, "quote_volume": 84341.4407, "trades": 572, "taker_buy_base": 145974.6, "taker_buy_quote": 33913.8424 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.23, "high": 0.23, "low": 0.224, "close": 0.228, "volume": 469568.9, "close_time": 1772279999999, "quote_volume": 106467.8334, "trades": 1437, "taker_buy_base": 299564.1, "taker_buy_quote": 67837.4666 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.228, "high": 0.23, "low": 0.225, "close": 0.227, "volume": 217718.8, "close_time": 1772294399999, "quote_volume": 49506.7821, "trades": 520, "taker_buy_base": 85520.9, "taker_buy_quote": 19478.4415 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.226, "high": 0.231, "low": 0.225, "close": 0.23, "volume": 283590.0, "close_time": 1772308799999, "quote_volume": 64455.3258, "trades": 404, "taker_buy_base": 131208.0, "taker_buy_quote": 29872.5514 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.23, "high": 0.235, "low": 0.229, "close": 0.235, "volume": 461350.3, "close_time": 1772323199999, "quote_volume": 107067.7172, "trades": 742, "taker_buy_base": 271028.2, "taker_buy_quote": 62960.2089 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.234, "high": 0.236, "low": 0.23, "close": 0.234, "volume": 383354.4, "close_time": 1772337599999, "quote_volume": 89324.3487, "trades": 751, "taker_buy_base": 147203.4, "taker_buy_quote": 34415.5688 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.234, "high": 0.236, "low": 0.232, "close": 0.234, "volume": 112090.5, "close_time": 1772351999999, "quote_volume": 26195.7303, "trades": 406, "taker_buy_base": 58587.0, "taker_buy_quote": 13722.3081 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.234, "high": 0.235, "low": 0.232, "close": 0.234, "volume": 175549.8, "close_time": 1772366399999, "quote_volume": 40977.5075, "trades": 431, "taker_buy_base": 82666.4, "taker_buy_quote": 19317.275 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.235, "high": 0.236, "low": 0.232, "close": 0.234, "volume": 190619.8, "close_time": 1772380799999, "quote_volume": 44625.0326, "trades": 427, "taker_buy_base": 84911.3, "taker_buy_quote": 19880.1948 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.231, "volume": 186206.9, "close_time": 1772395199999, "quote_volume": 43239.2921, "trades": 377, "taker_buy_base": 80553.4, "taker_buy_quote": 18733.8985 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.232, "high": 0.232, "low": 0.227, "close": 0.227, "volume": 363353.2, "close_time": 1772409599999, "quote_volume": 83054.5309, "trades": 485, "taker_buy_base": 94987.2, "taker_buy_quote": 21744.7856 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.227, "high": 0.23, "low": 0.227, "close": 0.229, "volume": 220634.8, "close_time": 1772423999999, "quote_volume": 50380.6905, "trades": 455, "taker_buy_base": 84328.2, "taker_buy_quote": 19273.6891 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.229, "high": 0.229, "low": 0.226, "close": 0.227, "volume": 169728.6, "close_time": 1772438399999, "quote_volume": 38588.1385, "trades": 342, "taker_buy_base": 94481.0, "taker_buy_quote": 21494.599 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.228, "high": 0.234, "low": 0.226, "close": 0.23, "volume": 626527.0, "close_time": 1772452799999, "quote_volume": 144024.7072, "trades": 673, "taker_buy_base": 331339.6, "taker_buy_quote": 76177.7864 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.231, "high": 0.235, "low": 0.228, "close": 0.234, "volume": 286522.5, "close_time": 1772467199999, "quote_volume": 66385.1898, "trades": 612, "taker_buy_base": 152903.3, "taker_buy_quote": 35570.7985 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.233, "high": 0.236, "low": 0.232, "close": 0.234, "volume": 289217.5, "close_time": 1772481599999, "quote_volume": 67627.5496, "trades": 615, "taker_buy_base": 116281.9, "taker_buy_quote": 27217.9817 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.234, "high": 0.235, "low": 0.232, "close": 0.232, "volume": 155601.2, "close_time": 1772495999999, "quote_volume": 36312.3614, "trades": 476, "taker_buy_base": 113583.1, "taker_buy_quote": 26514.5077 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.232, "high": 0.233, "low": 0.23, "close": 0.232, "volume": 232041.8, "close_time": 1772510399999, "quote_volume": 53697.231, "trades": 407, "taker_buy_base": 92140.0, "taker_buy_quote": 21331.3282 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 84467.0, "close_time": 1772524799999, "quote_volume": 19651.2293, "trades": 304, "taker_buy_base": 25264.7, "taker_buy_quote": 5890.3213 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.232, "high": 0.233, "low": 0.227, "close": 0.228, "volume": 214178.1, "close_time": 1772539199999, "quote_volume": 49257.217, "trades": 384, "taker_buy_base": 94560.2, "taker_buy_quote": 21754.2038 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.228, "high": 0.244, "low": 0.227, "close": 0.229, "volume": 2608796.1, "close_time": 1772553599999, "quote_volume": 613560.0799, "trades": 2802, "taker_buy_base": 1286021.7, "taker_buy_quote": 303250.8283 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.228, "high": 0.233, "low": 0.228, "close": 0.231, "volume": 313260.7, "close_time": 1772567999999, "quote_volume": 72163.944, "trades": 716, "taker_buy_base": 171667.5, "taker_buy_quote": 39580.4951 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.231, "high": 0.232, "low": 0.228, "close": 0.229, "volume": 197680.8, "close_time": 1772582399999, "quote_volume": 45442.1283, "trades": 431, "taker_buy_base": 129201.5, "taker_buy_quote": 29732.2103 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.23, "high": 0.23, "low": 0.227, "close": 0.229, "volume": 101353.5, "close_time": 1772596799999, "quote_volume": 23186.4063, "trades": 324, "taker_buy_base": 42318.6, "taker_buy_quote": 9687.7285 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.228, "high": 0.23, "low": 0.228, "close": 0.23, "volume": 74620.1, "close_time": 1772611199999, "quote_volume": 17086.8133, "trades": 302, "taker_buy_base": 41124.3, "taker_buy_quote": 9432.266 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.23, "high": 0.234, "low": 0.229, "close": 0.233, "volume": 413110.5, "close_time": 1772625599999, "quote_volume": 96117.1904, "trades": 691, "taker_buy_base": 176245.0, "taker_buy_quote": 41061.3323 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.233, "high": 0.236, "low": 0.231, "close": 0.235, "volume": 587870.2, "close_time": 1772639999999, "quote_volume": 137310.4675, "trades": 667, "taker_buy_base": 288790.5, "taker_buy_quote": 67487.5065 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.235, "high": 0.236, "low": 0.233, "close": 0.235, "volume": 172323.3, "close_time": 1772654399999, "quote_volume": 40416.1785, "trades": 329, "taker_buy_base": 123522.2, "taker_buy_quote": 29002.8716 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.236, "high": 0.236, "low": 0.233, "close": 0.233, "volume": 240863.8, "close_time": 1772668799999, "quote_volume": 56424.7291, "trades": 414, "taker_buy_base": 106423.4, "taker_buy_quote": 24983.4495 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 112270.8, "close_time": 1772683199999, "quote_volume": 26215.1123, "trades": 284, "taker_buy_base": 56602.5, "taker_buy_quote": 13238.0837 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 84337.1, "close_time": 1772697599999, "quote_volume": 19782.2004, "trades": 223, "taker_buy_base": 34540.6, "taker_buy_quote": 8111.9864 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.234, "high": 0.236, "low": 0.233, "close": 0.235, "volume": 71956.5, "close_time": 1772711999999, "quote_volume": 16876.8283, "trades": 217, "taker_buy_base": 39364.9, "taker_buy_quote": 9242.4783 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.234, "high": 0.235, "low": 0.232, "close": 0.232, "volume": 121353.1, "close_time": 1772726399999, "quote_volume": 28397.0168, "trades": 275, "taker_buy_base": 61115.8, "taker_buy_quote": 14324.0929 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.232, "high": 0.241, "low": 0.23, "close": 0.232, "volume": 2343543.5, "close_time": 1772740799999, "quote_volume": 550450.7754, "trades": 2376, "taker_buy_base": 1234945.6, "taker_buy_quote": 290454.0598 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.232, "high": 0.235, "low": 0.231, "close": 0.232, "volume": 303087.3, "close_time": 1772755199999, "quote_volume": 70486.8004, "trades": 535, "taker_buy_base": 148044.2, "taker_buy_quote": 34477.3208 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.234, "volume": 128374.3, "close_time": 1772769599999, "quote_volume": 30055.3583, "trades": 257, "taker_buy_base": 90901.6, "taker_buy_quote": 21288.3608 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.235, "high": 0.235, "low": 0.232, "close": 0.234, "volume": 72345.7, "close_time": 1772783999999, "quote_volume": 16872.165, "trades": 205, "taker_buy_base": 15420.4, "taker_buy_quote": 3603.7021 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 192107.8, "close_time": 1772798399999, "quote_volume": 44753.5736, "trades": 322, "taker_buy_base": 95053.7, "taker_buy_quote": 22182.3698 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.233, "high": 0.236, "low": 0.228, "close": 0.233, "volume": 853417.5, "close_time": 1772812799999, "quote_volume": 198238.5522, "trades": 939, "taker_buy_base": 407915.5, "taker_buy_quote": 94892.0056 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.233, "high": 0.24, "low": 0.229, "close": 0.229, "volume": 1456528.4, "close_time": 1772827199999, "quote_volume": 340922.5562, "trades": 1564, "taker_buy_base": 748379.2, "taker_buy_quote": 175575.9054 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.23, "high": 0.24, "low": 0.229, "close": 0.234, "volume": 1363211.1, "close_time": 1772841599999, "quote_volume": 320017.3546, "trades": 1385, "taker_buy_base": 740500.1, "taker_buy_quote": 173889.2637 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.232, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 157411.4, "close_time": 1772855999999, "quote_volume": 36795.8639, "trades": 319, "taker_buy_base": 101677.4, "taker_buy_quote": 23807.1727 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 131188.7, "close_time": 1772870399999, "quote_volume": 30403.3667, "trades": 333, "taker_buy_base": 27622.1, "taker_buy_quote": 6420.3458 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.232, "high": 0.237, "low": 0.231, "close": 0.235, "volume": 513171.4, "close_time": 1772884799999, "quote_volume": 120013.1543, "trades": 514, "taker_buy_base": 275498.3, "taker_buy_quote": 64526.5129 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.236, "high": 0.236, "low": 0.232, "close": 0.232, "volume": 205595.9, "close_time": 1772899199999, "quote_volume": 47927.4414, "trades": 340, "taker_buy_base": 81792.7, "taker_buy_quote": 19100.8974 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 136955.5, "close_time": 1772913599999, "quote_volume": 31754.4521, "trades": 222, "taker_buy_base": 32470.8, "taker_buy_quote": 7549.3585 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.232, "high": 0.239, "low": 0.232, "close": 0.233, "volume": 819127.1, "close_time": 1772927999999, "quote_volume": 192575.7396, "trades": 902, "taker_buy_base": 425199.2, "taker_buy_quote": 100071.2299 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.233, "high": 0.236, "low": 0.232, "close": 0.232, "volume": 448389.3, "close_time": 1772942399999, "quote_volume": 104862.7958, "trades": 378, "taker_buy_base": 229755.0, "taker_buy_quote": 53891.5422 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.232, "high": 0.235, "low": 0.232, "close": 0.234, "volume": 146247.0, "close_time": 1772956799999, "quote_volume": 34147.6778, "trades": 248, "taker_buy_base": 82416.8, "taker_buy_quote": 19248.5254 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.234, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 110179.9, "close_time": 1772971199999, "quote_volume": 25713.4296, "trades": 213, "taker_buy_base": 30646.5, "taker_buy_quote": 7168.8711 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 29297.0, "close_time": 1772985599999, "quote_volume": 6817.3885, "trades": 207, "taker_buy_base": 16109.5, "taker_buy_quote": 3754.3761 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.232, "volume": 204896.5, "close_time": 1772999999999, "quote_volume": 47557.9743, "trades": 288, "taker_buy_base": 61007.0, "taker_buy_quote": 14203.5006 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.232, "high": 0.234, "low": 0.229, "close": 0.231, "volume": 710250.2, "close_time": 1773014399999, "quote_volume": 164651.3647, "trades": 566, "taker_buy_base": 274183.0, "taker_buy_quote": 63712.0271 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.231, "high": 0.234, "low": 0.229, "close": 0.233, "volume": 318762.1, "close_time": 1773028799999, "quote_volume": 73811.9187, "trades": 446, "taker_buy_base": 186630.5, "taker_buy_quote": 43291.4287 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.232, "volume": 119470.9, "close_time": 1773043199999, "quote_volume": 27913.8097, "trades": 389, "taker_buy_base": 72688.0, "taker_buy_quote": 16995.6605 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.232, "high": 0.234, "low": 0.23, "close": 0.231, "volume": 397416.7, "close_time": 1773057599999, "quote_volume": 92234.644, "trades": 1892, "taker_buy_base": 161729.0, "taker_buy_quote": 37608.7266 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.232, "high": 0.239, "low": 0.231, "close": 0.239, "volume": 1519926.7, "close_time": 1773071999999, "quote_volume": 359989.4737, "trades": 1096, "taker_buy_base": 992128.3, "taker_buy_quote": 235146.6141 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.239, "high": 0.245, "low": 0.237, "close": 0.242, "volume": 3063552.7, "close_time": 1773086399999, "quote_volume": 740352.528, "trades": 2146, "taker_buy_base": 1796237.2, "taker_buy_quote": 434689.3906 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.241, "high": 0.243, "low": 0.24, "close": 0.242, "volume": 321022.4, "close_time": 1773100799999, "quote_volume": 77446.6812, "trades": 488, "taker_buy_base": 175780.2, "taker_buy_quote": 42448.9857 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.241, "high": 0.243, "low": 0.239, "close": 0.24, "volume": 291221.1, "close_time": 1773115199999, "quote_volume": 70151.6221, "trades": 528, "taker_buy_base": 103149.1, "taker_buy_quote": 24884.326 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.239, "high": 0.241, "low": 0.239, "close": 0.241, "volume": 187098.9, "close_time": 1773129599999, "quote_volume": 44864.3219, "trades": 396, "taker_buy_base": 83780.5, "taker_buy_quote": 20136.2105 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.24, "high": 0.243, "low": 0.239, "close": 0.242, "volume": 277984.6, "close_time": 1773143999999, "quote_volume": 67043.1252, "trades": 379, "taker_buy_base": 167838.5, "taker_buy_quote": 40561.9615 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.241, "high": 0.243, "low": 0.24, "close": 0.24, "volume": 320863.5, "close_time": 1773158399999, "quote_volume": 77543.4311, "trades": 461, "taker_buy_base": 129518.3, "taker_buy_quote": 31339.1271 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.241, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 357499.4, "close_time": 1773172799999, "quote_volume": 85805.452, "trades": 445, "taker_buy_base": 184428.6, "taker_buy_quote": 44328.8155 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.239, "high": 0.245, "low": 0.239, "close": 0.244, "volume": 618925.0, "close_time": 1773187199999, "quote_volume": 149498.6166, "trades": 690, "taker_buy_base": 424942.1, "taker_buy_quote": 102801.0049 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.244, "high": 0.245, "low": 0.241, "close": 0.242, "volume": 421440.1, "close_time": 1773201599999, "quote_volume": 102599.6421, "trades": 684, "taker_buy_base": 199885.4, "taker_buy_quote": 48746.9395 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.243, "high": 0.245, "low": 0.242, "close": 0.244, "volume": 401004.8, "close_time": 1773215999999, "quote_volume": 97652.5458, "trades": 437, "taker_buy_base": 238661.6, "taker_buy_quote": 58228.0098 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.244, "high": 0.245, "low": 0.242, "close": 0.244, "volume": 578532.0, "close_time": 1773230399999, "quote_volume": 140915.8516, "trades": 747, "taker_buy_base": 280790.2, "taker_buy_quote": 68502.4354 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.243, "high": 0.245, "low": 0.243, "close": 0.243, "volume": 260149.5, "close_time": 1773244799999, "quote_volume": 63396.198, "trades": 409, "taker_buy_base": 105208.5, "taker_buy_quote": 25685.8257 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.244, "high": 0.251, "low": 0.242, "close": 0.243, "volume": 2249340.7, "close_time": 1773259199999, "quote_volume": 554578.2677, "trades": 1526, "taker_buy_base": 1386276.3, "taker_buy_quote": 342245.1672 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.244, "high": 0.245, "low": 0.24, "close": 0.24, "volume": 508444.7, "close_time": 1773273599999, "quote_volume": 123102.8881, "trades": 538, "taker_buy_base": 249421.8, "taker_buy_quote": 60568.6117 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.24, "high": 0.241, "low": 0.238, "close": 0.239, "volume": 402967.2, "close_time": 1773287999999, "quote_volume": 96457.0941, "trades": 684, "taker_buy_base": 199321.3, "taker_buy_quote": 47792.7055 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.239, "volume": 212354.1, "close_time": 1773302399999, "quote_volume": 50874.2765, "trades": 421, "taker_buy_base": 110453.4, "taker_buy_quote": 26514.2432 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.24, "high": 0.242, "low": 0.239, "close": 0.241, "volume": 264307.2, "close_time": 1773316799999, "quote_volume": 63555.4162, "trades": 551, "taker_buy_base": 121373.4, "taker_buy_quote": 29262.9287 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.241, "high": 0.242, "low": 0.237, "close": 0.238, "volume": 767946.3, "close_time": 1773331199999, "quote_volume": 183451.5476, "trades": 1142, "taker_buy_base": 318395.3, "taker_buy_quote": 76145.9286 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.239, "volume": 270361.8, "close_time": 1773345599999, "quote_volume": 64305.2525, "trades": 545, "taker_buy_base": 134559.3, "taker_buy_quote": 32052.5923 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 181676.0, "close_time": 1773359999999, "quote_volume": 43203.5979, "trades": 234, "taker_buy_base": 79205.4, "taker_buy_quote": 18865.8971 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.238, "high": 0.241, "low": 0.237, "close": 0.241, "volume": 292654.9, "close_time": 1773374399999, "quote_volume": 69900.7542, "trades": 561, "taker_buy_base": 128510.0, "taker_buy_quote": 30778.6225 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.241, "high": 0.241, "low": 0.237, "close": 0.239, "volume": 223953.6, "close_time": 1773388799999, "quote_volume": 53547.591, "trades": 527, "taker_buy_base": 79652.9, "taker_buy_quote": 19052.2726 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 165938.0, "close_time": 1773403199999, "quote_volume": 39714.996, "trades": 333, "taker_buy_base": 119594.7, "taker_buy_quote": 28641.0901 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.239, "high": 0.243, "low": 0.239, "close": 0.24, "volume": 551862.9, "close_time": 1773417599999, "quote_volume": 133023.9906, "trades": 571, "taker_buy_base": 276521.7, "taker_buy_quote": 66759.6388 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.24, "high": 0.241, "low": 0.238, "close": 0.239, "volume": 174340.6, "close_time": 1773431999999, "quote_volume": 41816.5652, "trades": 379, "taker_buy_base": 68841.8, "taker_buy_quote": 16542.5969 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.238, "high": 0.24, "low": 0.237, "close": 0.238, "volume": 277422.4, "close_time": 1773446399999, "quote_volume": 66114.6899, "trades": 383, "taker_buy_base": 139364.2, "taker_buy_quote": 33249.7174 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.238, "high": 0.24, "low": 0.237, "close": 0.239, "volume": 187088.0, "close_time": 1773460799999, "quote_volume": 44655.4308, "trades": 229, "taker_buy_base": 107882.6, "taker_buy_quote": 25775.2886 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.239, "high": 0.24, "low": 0.237, "close": 0.238, "volume": 122348.8, "close_time": 1773475199999, "quote_volume": 29182.8754, "trades": 268, "taker_buy_base": 59486.0, "taker_buy_quote": 14217.7587 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.237, "volume": 197119.9, "close_time": 1773489599999, "quote_volume": 46893.7569, "trades": 260, "taker_buy_base": 52091.6, "taker_buy_quote": 12404.7706 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.237, "volume": 128744.7, "close_time": 1773503999999, "quote_volume": 30606.2637, "trades": 265, "taker_buy_base": 65053.9, "taker_buy_quote": 15491.8921 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.237, "volume": 210495.0, "close_time": 1773518399999, "quote_volume": 50003.6512, "trades": 260, "taker_buy_base": 76988.9, "taker_buy_quote": 18302.5812 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.237, "high": 0.25, "low": 0.236, "close": 0.237, "volume": 2843634.7, "close_time": 1773532799999, "quote_volume": 691246.3546, "trades": 2251, "taker_buy_base": 1426269.9, "taker_buy_quote": 347404.1797 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.238, "high": 0.24, "low": 0.237, "close": 0.239, "volume": 175257.2, "close_time": 1773547199999, "quote_volume": 41839.3787, "trades": 333, "taker_buy_base": 103957.1, "taker_buy_quote": 24840.2366 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.24, "high": 0.24, "low": 0.237, "close": 0.238, "volume": 146814.7, "close_time": 1773561599999, "quote_volume": 35014.7903, "trades": 339, "taker_buy_base": 35165.7, "taker_buy_quote": 8398.1292 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.237, "volume": 205186.9, "close_time": 1773575999999, "quote_volume": 48727.3652, "trades": 265, "taker_buy_base": 84581.6, "taker_buy_quote": 20121.4107 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.237, "high": 0.238, "low": 0.235, "close": 0.237, "volume": 388636.5, "close_time": 1773590399999, "quote_volume": 91966.0822, "trades": 383, "taker_buy_base": 223002.0, "taker_buy_quote": 52887.7929 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.237, "high": 0.241, "low": 0.237, "close": 0.239, "volume": 302382.2, "close_time": 1773604799999, "quote_volume": 72145.0607, "trades": 346, "taker_buy_base": 167221.1, "taker_buy_quote": 39911.3971 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.238, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 224613.8, "close_time": 1773619199999, "quote_volume": 53630.4969, "trades": 219, "taker_buy_base": 74537.5, "taker_buy_quote": 17826.5393 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 109479.1, "close_time": 1773633599999, "quote_volume": 26205.0939, "trades": 229, "taker_buy_base": 72437.7, "taker_buy_quote": 17358.0645 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.24, "high": 0.241, "low": 0.238, "close": 0.24, "volume": 262984.4, "close_time": 1773647999999, "quote_volume": 63013.0462, "trades": 287, "taker_buy_base": 119998.7, "taker_buy_quote": 28797.4847 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.24, "high": 0.243, "low": 0.239, "close": 0.24, "volume": 270531.8, "close_time": 1773662399999, "quote_volume": 65179.9932, "trades": 407, "taker_buy_base": 148142.8, "taker_buy_quote": 35718.8882 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.24, "high": 0.241, "low": 0.238, "close": 0.239, "volume": 215059.2, "close_time": 1773676799999, "quote_volume": 51509.3795, "trades": 319, "taker_buy_base": 62225.1, "taker_buy_quote": 14931.9655 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.238, "high": 0.241, "low": 0.238, "close": 0.24, "volume": 140384.7, "close_time": 1773691199999, "quote_volume": 33657.8336, "trades": 302, "taker_buy_base": 57614.2, "taker_buy_quote": 13831.7594 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.24, "high": 0.243, "low": 0.239, "close": 0.242, "volume": 199164.2, "close_time": 1773705599999, "quote_volume": 48052.3342, "trades": 346, "taker_buy_base": 101791.3, "taker_buy_quote": 24592.7542 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.242, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 243510.8, "close_time": 1773719999999, "quote_volume": 58701.2288, "trades": 307, "taker_buy_base": 126887.1, "taker_buy_quote": 30617.7688 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.24, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 58898.3, "close_time": 1773734399999, "quote_volume": 14162.4013, "trades": 231, "taker_buy_base": 15207.6, "taker_buy_quote": 3668.2782 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 213546.7, "close_time": 1773748799999, "quote_volume": 51495.4159, "trades": 319, "taker_buy_base": 115873.2, "taker_buy_quote": 27968.7563 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 101335.6, "close_time": 1773763199999, "quote_volume": 24444.5669, "trades": 315, "taker_buy_base": 39246.9, "taker_buy_quote": 9488.0279 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.241, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 167016.8, "close_time": 1773777599999, "quote_volume": 40381.4333, "trades": 352, "taker_buy_base": 70600.3, "taker_buy_quote": 17109.386 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.242, "high": 0.243, "low": 0.24, "close": 0.241, "volume": 161821.8, "close_time": 1773791999999, "quote_volume": 39041.1683, "trades": 257, "taker_buy_base": 91711.4, "taker_buy_quote": 22158.4557 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.24, "high": 0.244, "low": 0.24, "close": 0.242, "volume": 217358.0, "close_time": 1773806399999, "quote_volume": 52677.3276, "trades": 328, "taker_buy_base": 135911.6, "taker_buy_quote": 32977.0585 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.243, "high": 0.243, "low": 0.241, "close": 0.241, "volume": 137290.1, "close_time": 1773820799999, "quote_volume": 33214.9706, "trades": 279, "taker_buy_base": 52791.7, "taker_buy_quote": 12789.9602 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.241, "high": 0.243, "low": 0.237, "close": 0.237, "volume": 433445.4, "close_time": 1773835199999, "quote_volume": 104110.9821, "trades": 573, "taker_buy_base": 176028.0, "taker_buy_quote": 42410.5521 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.238, "high": 0.238, "low": 0.234, "close": 0.235, "volume": 324945.0, "close_time": 1773849599999, "quote_volume": 76695.77, "trades": 572, "taker_buy_base": 195800.3, "taker_buy_quote": 46284.5841 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.235, "high": 0.245, "low": 0.235, "close": 0.241, "volume": 1016866.7, "close_time": 1773863999999, "quote_volume": 244818.7703, "trades": 1063, "taker_buy_base": 594449.5, "taker_buy_quote": 143131.0535 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.241, "high": 0.242, "low": 0.233, "close": 0.234, "volume": 940872.5, "close_time": 1773878399999, "quote_volume": 222628.4421, "trades": 912, "taker_buy_base": 335002.5, "taker_buy_quote": 79029.416 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.234, "high": 0.236, "low": 0.232, "close": 0.235, "volume": 206198.2, "close_time": 1773892799999, "quote_volume": 48196.1563, "trades": 290, "taker_buy_base": 137873.4, "taker_buy_quote": 32257.3462 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.235, "high": 0.236, "low": 0.232, "close": 0.233, "volume": 307478.3, "close_time": 1773907199999, "quote_volume": 72026.2855, "trades": 387, "taker_buy_base": 96929.8, "taker_buy_quote": 22726.2727 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 165240.6, "close_time": 1773921599999, "quote_volume": 38509.4097, "trades": 380, "taker_buy_base": 29785.4, "taker_buy_quote": 6953.6 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.232, "high": 0.233, "low": 0.229, "close": 0.23, "volume": 274497.2, "close_time": 1773935999999, "quote_volume": 63324.8297, "trades": 456, "taker_buy_base": 132006.1, "taker_buy_quote": 30456.4834 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.23, "high": 0.234, "low": 0.229, "close": 0.233, "volume": 244572.6, "close_time": 1773950399999, "quote_volume": 56637.5235, "trades": 318, "taker_buy_base": 158493.7, "taker_buy_quote": 36693.1983 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.232, "high": 0.234, "low": 0.231, "close": 0.231, "volume": 58876.6, "close_time": 1773964799999, "quote_volume": 13718.0489, "trades": 192, "taker_buy_base": 32399.4, "taker_buy_quote": 7559.4162 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.231, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 219199.1, "close_time": 1773979199999, "quote_volume": 50915.0484, "trades": 187, "taker_buy_base": 101963.6, "taker_buy_quote": 23715.8988 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.231, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 67638.2, "close_time": 1773993599999, "quote_volume": 15697.7882, "trades": 177, "taker_buy_base": 45536.4, "taker_buy_quote": 10574.6849 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.231, "high": 0.236, "low": 0.229, "close": 0.232, "volume": 585501.6, "close_time": 1774007999999, "quote_volume": 135552.5403, "trades": 512, "taker_buy_base": 377850.6, "taker_buy_quote": 87342.0655 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.232, "high": 0.234, "low": 0.23, "close": 0.233, "volume": 155997.7, "close_time": 1774022399999, "quote_volume": 36176.7497, "trades": 328, "taker_buy_base": 75648.5, "taker_buy_quote": 17542.5184 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.233, "high": 0.236, "low": 0.232, "close": 0.233, "volume": 167759.8, "close_time": 1774036799999, "quote_volume": 39274.0907, "trades": 313, "taker_buy_base": 87449.4, "taker_buy_quote": 20503.0445 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.232, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 109951.9, "close_time": 1774051199999, "quote_volume": 25524.3491, "trades": 201, "taker_buy_base": 79868.0, "taker_buy_quote": 18547.5915 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 35020.8, "close_time": 1774065599999, "quote_volume": 8161.3297, "trades": 134, "taker_buy_base": 27206.9, "taker_buy_quote": 6341.6964 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 139569.2, "close_time": 1774079999999, "quote_volume": 32578.1109, "trades": 169, "taker_buy_base": 55288.3, "taker_buy_quote": 12937.0758 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 62251.2, "close_time": 1774094399999, "quote_volume": 14455.5695, "trades": 120, "taker_buy_base": 13291.1, "taker_buy_quote": 3096.8263 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.232, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 203028.0, "close_time": 1774108799999, "quote_volume": 47325.415, "trades": 281, "taker_buy_base": 128441.6, "taker_buy_quote": 29985.8721 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.233, "volume": 127774.5, "close_time": 1774123199999, "quote_volume": 29654.3339, "trades": 184, "taker_buy_base": 63510.6, "taker_buy_quote": 14745.3608 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.233, "high": 0.233, "low": 0.227, "close": 0.227, "volume": 274477.7, "close_time": 1774137599999, "quote_volume": 63281.354, "trades": 305, "taker_buy_base": 137747.7, "taker_buy_quote": 31765.6494 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.228, "high": 0.23, "low": 0.224, "close": 0.227, "volume": 319812.9, "close_time": 1774151999999, "quote_volume": 72504.4977, "trades": 456, "taker_buy_base": 133826.4, "taker_buy_quote": 30351.0912 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.228, "high": 0.229, "low": 0.225, "close": 0.226, "volume": 201789.1, "close_time": 1774166399999, "quote_volume": 45842.1606, "trades": 207, "taker_buy_base": 89557.3, "taker_buy_quote": 20331.416 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.226, "high": 0.227, "low": 0.223, "close": 0.224, "volume": 134235.1, "close_time": 1774180799999, "quote_volume": 30198.5126, "trades": 302, "taker_buy_base": 70722.9, "taker_buy_quote": 15943.0347 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.225, "high": 0.227, "low": 0.222, "close": 0.222, "volume": 322782.0, "close_time": 1774195199999, "quote_volume": 72425.7461, "trades": 400, "taker_buy_base": 159307.7, "taker_buy_quote": 35785.0049 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.223, "high": 0.223, "low": 0.219, "close": 0.219, "volume": 211030.5, "close_time": 1774209599999, "quote_volume": 46704.5675, "trades": 329, "taker_buy_base": 106186.8, "taker_buy_quote": 23567.0852 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.22, "high": 0.22, "low": 0.215, "close": 0.215, "volume": 429663.8, "close_time": 1774223999999, "quote_volume": 92996.3693, "trades": 488, "taker_buy_base": 207531.2, "taker_buy_quote": 45032.7914 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 97393.5, "close_time": 1774238399999, "quote_volume": 21046.5654, "trades": 211, "taker_buy_base": 53565.0, "taker_buy_quote": 11586.5509 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.216, "high": 0.218, "low": 0.214, "close": 0.217, "volume": 163841.5, "close_time": 1774252799999, "quote_volume": 35383.3833, "trades": 258, "taker_buy_base": 76080.5, "taker_buy_quote": 16459.4811 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.217, "high": 0.222, "low": 0.215, "close": 0.22, "volume": 264055.9, "close_time": 1774267199999, "quote_volume": 57950.0282, "trades": 379, "taker_buy_base": 138835.8, "taker_buy_quote": 30438.8643 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.221, "high": 0.224, "low": 0.22, "close": 0.222, "volume": 176338.5, "close_time": 1774281599999, "quote_volume": 39222.18, "trades": 391, "taker_buy_base": 80198.5, "taker_buy_quote": 17832.2319 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 74158.0, "close_time": 1774295999999, "quote_volume": 16380.9018, "trades": 242, "taker_buy_base": 33071.7, "taker_buy_quote": 7322.6523 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.22, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 29122.5, "close_time": 1774310399999, "quote_volume": 6436.1055, "trades": 134, "taker_buy_base": 19498.4, "taker_buy_quote": 4318.1828 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 24626.3, "close_time": 1774324799999, "quote_volume": 5433.8087, "trades": 152, "taker_buy_base": 6862.6, "taker_buy_quote": 1517.695 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.221, "volume": 44750.4, "close_time": 1774339199999, "quote_volume": 9856.7101, "trades": 173, "taker_buy_base": 16723.7, "taker_buy_quote": 3691.0015 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.221, "high": 0.221, "low": 0.218, "close": 0.22, "volume": 229190.3, "close_time": 1774353599999, "quote_volume": 50351.0437, "trades": 267, "taker_buy_base": 150662.9, "taker_buy_quote": 33128.9196 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.219, "high": 0.225, "low": 0.219, "close": 0.223, "volume": 487601.7, "close_time": 1774367999999, "quote_volume": 108525.4048, "trades": 451, "taker_buy_base": 284888.2, "taker_buy_quote": 63444.3077 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.224, "high": 0.224, "low": 0.221, "close": 0.222, "volume": 129926.6, "close_time": 1774382399999, "quote_volume": 28861.0464, "trades": 362, "taker_buy_base": 45569.4, "taker_buy_quote": 10124.5603 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.222, "high": 0.224, "low": 0.221, "close": 0.223, "volume": 56163.9, "close_time": 1774396799999, "quote_volume": 12522.5515, "trades": 207, "taker_buy_base": 32460.2, "taker_buy_quote": 7241.3247 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 41807.5, "close_time": 1774411199999, "quote_volume": 9344.2904, "trades": 252, "taker_buy_base": 21217.9, "taker_buy_quote": 4752.8096 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 23552.2, "close_time": 1774425599999, "quote_volume": 5259.1212, "trades": 199, "taker_buy_base": 6980.6, "taker_buy_quote": 1563.6544 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.223, "high": 0.225, "low": 0.222, "close": 0.222, "volume": 189704.4, "close_time": 1774439999999, "quote_volume": 42402.3742, "trades": 250, "taker_buy_base": 91651.6, "taker_buy_quote": 20516.4761 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.222, "high": 0.256, "low": 0.221, "close": 0.229, "volume": 8141784.0, "close_time": 1774454399999, "quote_volume": 1969598.7895, "trades": 7627, "taker_buy_base": 4562181.5, "taker_buy_quote": 1102705.624 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.23, "high": 0.231, "low": 0.222, "close": 0.225, "volume": 1442332.6, "close_time": 1774468799999, "quote_volume": 325680.2259, "trades": 2357, "taker_buy_base": 493706.9, "taker_buy_quote": 111823.9553 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.225, "high": 0.226, "low": 0.222, "close": 0.224, "volume": 234035.8, "close_time": 1774483199999, "quote_volume": 52289.7737, "trades": 655, "taker_buy_base": 101131.1, "taker_buy_quote": 22618.5224 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.223, "high": 0.226, "low": 0.223, "close": 0.223, "volume": 283552.4, "close_time": 1774497599999, "quote_volume": 63685.0079, "trades": 585, "taker_buy_base": 144056.0, "taker_buy_quote": 32410.7336 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.223, "high": 0.224, "low": 0.22, "close": 0.22, "volume": 199795.5, "close_time": 1774511999999, "quote_volume": 44294.8939, "trades": 504, "taker_buy_base": 67717.3, "taker_buy_quote": 15003.4119 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.22, "high": 0.221, "low": 0.215, "close": 0.215, "volume": 299216.2, "close_time": 1774526399999, "quote_volume": 65091.2038, "trades": 470, "taker_buy_base": 96306.2, "taker_buy_quote": 20891.2454 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.215, "high": 0.224, "low": 0.215, "close": 0.217, "volume": 566232.9, "close_time": 1774540799999, "quote_volume": 124174.3216, "trades": 640, "taker_buy_base": 304492.5, "taker_buy_quote": 66590.5043 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.217, "high": 0.217, "low": 0.214, "close": 0.214, "volume": 200693.7, "close_time": 1774555199999, "quote_volume": 43173.8612, "trades": 289, "taker_buy_base": 95149.1, "taker_buy_quote": 20480.1355 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.214, "high": 0.219, "low": 0.214, "close": 0.217, "volume": 159475.4, "close_time": 1774569599999, "quote_volume": 34528.394, "trades": 187, "taker_buy_base": 108143.8, "taker_buy_quote": 23430.2695 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.218, "high": 0.219, "low": 0.216, "close": 0.219, "volume": 74294.1, "close_time": 1774583999999, "quote_volume": 16182.572, "trades": 163, "taker_buy_base": 28672.6, "taker_buy_quote": 6253.6927 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 50967.4, "close_time": 1774598399999, "quote_volume": 11068.7526, "trades": 147, "taker_buy_base": 15042.6, "taker_buy_quote": 3265.9912 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.217, "high": 0.222, "low": 0.216, "close": 0.219, "volume": 499520.5, "close_time": 1774612799999, "quote_volume": 109385.5057, "trades": 586, "taker_buy_base": 305116.0, "taker_buy_quote": 66945.559 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.219, "high": 0.22, "low": 0.216, "close": 0.216, "volume": 222845.2, "close_time": 1774627199999, "quote_volume": 48360.0162, "trades": 283, "taker_buy_base": 18792.5, "taker_buy_quote": 4099.0158 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.216, "high": 0.216, "low": 0.213, "close": 0.215, "volume": 207414.4, "close_time": 1774641599999, "quote_volume": 44495.5395, "trades": 315, "taker_buy_base": 90325.0, "taker_buy_quote": 19385.4308 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 12657.9, "close_time": 1774655999999, "quote_volume": 2715.5442, "trades": 111, "taker_buy_base": 6753.6, "taker_buy_quote": 1452.024 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 95648.2, "close_time": 1774670399999, "quote_volume": 20506.8505, "trades": 191, "taker_buy_base": 32306.0, "taker_buy_quote": 6945.79 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.215, "high": 0.215, "low": 0.212, "close": 0.213, "volume": 144958.2, "close_time": 1774684799999, "quote_volume": 30790.8561, "trades": 215, "taker_buy_base": 83730.5, "taker_buy_quote": 17801.4664 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 31913.0, "close_time": 1774699199999, "quote_volume": 6789.6024, "trades": 129, "taker_buy_base": 13406.1, "taker_buy_quote": 2860.7331 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.213, "high": 0.215, "low": 0.212, "close": 0.214, "volume": 93690.7, "close_time": 1774713599999, "quote_volume": 20009.5353, "trades": 220, "taker_buy_base": 41682.2, "taker_buy_quote": 8910.4244 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 135944.1, "close_time": 1774727999999, "quote_volume": 28985.7895, "trades": 233, "taker_buy_base": 112050.3, "taker_buy_quote": 23899.2131 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.215, "high": 0.225, "low": 0.214, "close": 0.215, "volume": 1114035.4, "close_time": 1774742399999, "quote_volume": 242993.3267, "trades": 894, "taker_buy_base": 587765.2, "taker_buy_quote": 128548.6688 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 52144.3, "close_time": 1774756799999, "quote_volume": 11239.5431, "trades": 125, "taker_buy_base": 28518.6, "taker_buy_quote": 6160.0176 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 112841.6, "close_time": 1774771199999, "quote_volume": 24202.7301, "trades": 157, "taker_buy_base": 29909.8, "taker_buy_quote": 6430.7041 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 98459.0, "close_time": 1774785599999, "quote_volume": 21052.4943, "trades": 210, "taker_buy_base": 41929.3, "taker_buy_quote": 8973.2223 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.213, "high": 0.221, "low": 0.21, "close": 0.214, "volume": 953163.3, "close_time": 1774799999999, "quote_volume": 205268.1544, "trades": 1122, "taker_buy_base": 441175.8, "taker_buy_quote": 94914.227 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.213, "high": 0.228, "low": 0.211, "close": 0.212, "volume": 2215059.0, "close_time": 1774814399999, "quote_volume": 484025.801, "trades": 2225, "taker_buy_base": 1117369.0, "taker_buy_quote": 244326.2204 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.212, "high": 0.213, "low": 0.21, "close": 0.21, "volume": 267786.0, "close_time": 1774828799999, "quote_volume": 56669.9995, "trades": 439, "taker_buy_base": 107829.4, "taker_buy_quote": 22879.5101 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.21, "high": 0.214, "low": 0.21, "close": 0.213, "volume": 164582.9, "close_time": 1774843199999, "quote_volume": 34958.4324, "trades": 379, "taker_buy_base": 111383.9, "taker_buy_quote": 23686.2196 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 169155.3, "close_time": 1774857599999, "quote_volume": 36112.9917, "trades": 310, "taker_buy_base": 120831.4, "taker_buy_quote": 25820.8347 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.214, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 287838.5, "close_time": 1774871999999, "quote_volume": 61411.7563, "trades": 308, "taker_buy_base": 136982.5, "taker_buy_quote": 29267.0461 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.213, "high": 0.22, "low": 0.213, "close": 0.217, "volume": 636225.8, "close_time": 1774886399999, "quote_volume": 137992.8772, "trades": 616, "taker_buy_base": 365897.2, "taker_buy_quote": 79486.7522 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.216, "high": 0.218, "low": 0.214, "close": 0.215, "volume": 358894.5, "close_time": 1774900799999, "quote_volume": 77347.9222, "trades": 450, "taker_buy_base": 141205.9, "taker_buy_quote": 30483.6196 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.215, "high": 0.219, "low": 0.214, "close": 0.217, "volume": 262750.9, "close_time": 1774915199999, "quote_volume": 56910.1363, "trades": 841, "taker_buy_base": 159461.6, "taker_buy_quote": 34570.0785 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.217, "high": 0.221, "low": 0.216, "close": 0.219, "volume": 367855.2, "close_time": 1774929599999, "quote_volume": 80688.8648, "trades": 673, "taker_buy_base": 174608.2, "taker_buy_quote": 38327.9242 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.219, "high": 0.219, "low": 0.215, "close": 0.218, "volume": 282222.0, "close_time": 1774943999999, "quote_volume": 61270.6558, "trades": 363, "taker_buy_base": 147373.5, "taker_buy_quote": 32026.0866 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.218, "high": 0.22, "low": 0.216, "close": 0.216, "volume": 416974.7, "close_time": 1774958399999, "quote_volume": 90981.0425, "trades": 450, "taker_buy_base": 116449.9, "taker_buy_quote": 25441.3042 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.217, "high": 0.225, "low": 0.216, "close": 0.217, "volume": 1386931.7, "close_time": 1774972799999, "quote_volume": 305387.8694, "trades": 1166, "taker_buy_base": 675671.8, "taker_buy_quote": 148938.4959 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.217, "high": 0.219, "low": 0.216, "close": 0.219, "volume": 234303.5, "close_time": 1774987199999, "quote_volume": 51033.3896, "trades": 517, "taker_buy_base": 144658.8, "taker_buy_quote": 31538.4951 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 108464.5, "close_time": 1775001599999, "quote_volume": 23679.5856, "trades": 460, "taker_buy_base": 50950.1, "taker_buy_quote": 11141.9962 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.219, "high": 0.219, "low": 0.216, "close": 0.217, "volume": 98561.5, "close_time": 1775015999999, "quote_volume": 21434.6032, "trades": 385, "taker_buy_base": 32272.1, "taker_buy_quote": 7036.2709 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.218, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 179350.2, "close_time": 1775030399999, "quote_volume": 39170.576, "trades": 305, "taker_buy_base": 76342.0, "taker_buy_quote": 16722.4503 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 105382.9, "close_time": 1775044799999, "quote_volume": 22923.5289, "trades": 333, "taker_buy_base": 24516.4, "taker_buy_quote": 5353.2017 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 107101.6, "close_time": 1775059199999, "quote_volume": 23369.5267, "trades": 336, "taker_buy_base": 55229.8, "taker_buy_quote": 12066.8263 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.219, "high": 0.221, "low": 0.218, "close": 0.219, "volume": 256615.8, "close_time": 1775073599999, "quote_volume": 56236.0179, "trades": 504, "taker_buy_base": 139287.3, "taker_buy_quote": 30555.6387 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 64728.5, "close_time": 1775087999999, "quote_volume": 14110.7293, "trades": 342, "taker_buy_base": 26962.8, "taker_buy_quote": 5884.1159 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.218, "high": 0.22, "low": 0.217, "close": 0.217, "volume": 158224.3, "close_time": 1775102399999, "quote_volume": 34575.136, "trades": 383, "taker_buy_base": 55630.6, "taker_buy_quote": 12174.9412 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 178881.1, "close_time": 1775116799999, "quote_volume": 38560.7878, "trades": 454, "taker_buy_base": 89718.8, "taker_buy_quote": 19360.9287 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.217, "high": 0.221, "low": 0.216, "close": 0.217, "volume": 719184.5, "close_time": 1775131199999, "quote_volume": 156944.7849, "trades": 662, "taker_buy_base": 333700.8, "taker_buy_quote": 72868.8427 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.216, "high": 0.217, "low": 0.212, "close": 0.213, "volume": 471933.7, "close_time": 1775145599999, "quote_volume": 100810.3327, "trades": 832, "taker_buy_base": 148792.5, "taker_buy_quote": 31834.7627 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.213, "high": 0.217, "low": 0.213, "close": 0.215, "volume": 295045.8, "close_time": 1775159999999, "quote_volume": 63378.9734, "trades": 879, "taker_buy_base": 162637.1, "taker_buy_quote": 34985.1202 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 108508.5, "close_time": 1775174399999, "quote_volume": 23399.8857, "trades": 281, "taker_buy_base": 38428.5, "taker_buy_quote": 8306.6107 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.216, "high": 0.218, "low": 0.215, "close": 0.217, "volume": 94078.8, "close_time": 1775188799999, "quote_volume": 20363.1274, "trades": 232, "taker_buy_base": 49065.3, "taker_buy_quote": 10636.1644 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 354067.8, "close_time": 1775203199999, "quote_volume": 77181.6603, "trades": 417, "taker_buy_base": 142729.4, "taker_buy_quote": 31166.2694 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 77020.7, "close_time": 1775217599999, "quote_volume": 16754.6187, "trades": 303, "taker_buy_base": 41126.8, "taker_buy_quote": 8965.6424 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.218, "high": 0.219, "low": 0.216, "close": 0.216, "volume": 284193.5, "close_time": 1775231999999, "quote_volume": 61729.9456, "trades": 355, "taker_buy_base": 130231.2, "taker_buy_quote": 28336.0217 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.216, "high": 0.217, "low": 0.214, "close": 0.214, "volume": 160756.0, "close_time": 1775246399999, "quote_volume": 34626.4586, "trades": 329, "taker_buy_base": 75530.2, "taker_buy_quote": 16267.6517 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 61455.8, "close_time": 1775260799999, "quote_volume": 13238.6208, "trades": 253, "taker_buy_base": 36422.0, "taker_buy_quote": 7856.8051 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 62315.8, "close_time": 1775275199999, "quote_volume": 13438.2498, "trades": 280, "taker_buy_base": 40352.8, "taker_buy_quote": 8716.2048 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 56734.8, "close_time": 1775289599999, "quote_volume": 12222.0292, "trades": 254, "taker_buy_base": 24047.2, "taker_buy_quote": 5194.1952 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.216, "high": 0.223, "low": 0.215, "close": 0.218, "volume": 675419.8, "close_time": 1775303999999, "quote_volume": 147870.3368, "trades": 676, "taker_buy_base": 366985.5, "taker_buy_quote": 80402.4842 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 277220.7, "close_time": 1775318399999, "quote_volume": 60135.9417, "trades": 463, "taker_buy_base": 95816.7, "taker_buy_quote": 20847.1857 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 164519.2, "close_time": 1775332799999, "quote_volume": 35566.8638, "trades": 650, "taker_buy_base": 82565.5, "taker_buy_quote": 17881.8095 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 120622.3, "close_time": 1775347199999, "quote_volume": 25932.8269, "trades": 924, "taker_buy_base": 52087.9, "taker_buy_quote": 11221.0385 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 99184.1, "close_time": 1775361599999, "quote_volume": 21340.9371, "trades": 687, "taker_buy_base": 53652.8, "taker_buy_quote": 11552.5876 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.214, "volume": 148875.2, "close_time": 1775375999999, "quote_volume": 31944.0483, "trades": 269, "taker_buy_base": 43869.4, "taker_buy_quote": 9431.9685 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.215, "high": 0.216, "low": 0.213, "close": 0.216, "volume": 169435.8, "close_time": 1775390399999, "quote_volume": 36353.5027, "trades": 299, "taker_buy_base": 91352.2, "taker_buy_quote": 19620.8867 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.216, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 330112.2, "close_time": 1775404799999, "quote_volume": 70637.6669, "trades": 589, "taker_buy_base": 143835.9, "taker_buy_quote": 30810.9511 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 165897.4, "close_time": 1775419199999, "quote_volume": 35402.9605, "trades": 403, "taker_buy_base": 66814.3, "taker_buy_quote": 14298.2602 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.214, "high": 0.222, "low": 0.214, "close": 0.215, "volume": 1820603.0, "close_time": 1775433599999, "quote_volume": 396293.66, "trades": 1365, "taker_buy_base": 924134.9, "taker_buy_quote": 201392.2758 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 106800.6, "close_time": 1775447999999, "quote_volume": 23130.423, "trades": 332, "taker_buy_base": 89745.5, "taker_buy_quote": 19447.1923 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 134576.9, "close_time": 1775462399999, "quote_volume": 29060.1022, "trades": 321, "taker_buy_base": 44446.8, "taker_buy_quote": 9615.1565 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.215, "high": 0.221, "low": 0.215, "close": 0.22, "volume": 557142.7, "close_time": 1775476799999, "quote_volume": 121534.1005, "trades": 551, "taker_buy_base": 347493.2, "taker_buy_quote": 75846.342 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.219, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 318634.0, "close_time": 1775491199999, "quote_volume": 69711.7252, "trades": 504, "taker_buy_base": 119940.6, "taker_buy_quote": 26273.6776 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.219, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 124073.3, "close_time": 1775505599999, "quote_volume": 27121.0122, "trades": 320, "taker_buy_base": 65778.1, "taker_buy_quote": 14399.4017 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.219, "high": 0.22, "low": 0.216, "close": 0.218, "volume": 227367.0, "close_time": 1775519999999, "quote_volume": 49661.8612, "trades": 383, "taker_buy_base": 101250.9, "taker_buy_quote": 22125.9595 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 119826.5, "close_time": 1775534399999, "quote_volume": 25994.0177, "trades": 345, "taker_buy_base": 63491.2, "taker_buy_quote": 13798.5424 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.217, "high": 0.222, "low": 0.216, "close": 0.217, "volume": 774259.5, "close_time": 1775548799999, "quote_volume": 169642.451, "trades": 861, "taker_buy_base": 343456.4, "taker_buy_quote": 75293.1944 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.217, "high": 0.222, "low": 0.217, "close": 0.218, "volume": 597704.1, "close_time": 1775563199999, "quote_volume": 131744.1828, "trades": 640, "taker_buy_base": 313052.3, "taker_buy_quote": 69125.5175 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.218, "high": 0.219, "low": 0.214, "close": 0.216, "volume": 665212.6, "close_time": 1775577599999, "quote_volume": 143636.4808, "trades": 653, "taker_buy_base": 298801.7, "taker_buy_quote": 64605.4234 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.216, "high": 0.219, "low": 0.215, "close": 0.218, "volume": 184460.4, "close_time": 1775591999999, "quote_volume": 40033.0543, "trades": 355, "taker_buy_base": 97884.4, "taker_buy_quote": 21255.9184 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.218, "high": 0.222, "low": 0.217, "close": 0.22, "volume": 372261.5, "close_time": 1775606399999, "quote_volume": 81633.0572, "trades": 520, "taker_buy_base": 179117.8, "taker_buy_quote": 39349.1048 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 127838.9, "close_time": 1775620799999, "quote_volume": 28241.6333, "trades": 453, "taker_buy_base": 78552.5, "taker_buy_quote": 17378.4553 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.222, "high": 0.223, "low": 0.22, "close": 0.221, "volume": 381493.5, "close_time": 1775635199999, "quote_volume": 84391.1886, "trades": 508, "taker_buy_base": 142077.0, "taker_buy_quote": 31485.9451 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.22, "high": 0.222, "low": 0.219, "close": 0.222, "volume": 253627.6, "close_time": 1775649599999, "quote_volume": 56086.6871, "trades": 381, "taker_buy_base": 172580.9, "taker_buy_quote": 38176.2517 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.222, "high": 0.222, "low": 0.218, "close": 0.219, "volume": 269395.0, "close_time": 1775663999999, "quote_volume": 59344.1618, "trades": 383, "taker_buy_base": 74436.4, "taker_buy_quote": 16391.9806 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.218, "high": 0.224, "low": 0.218, "close": 0.221, "volume": 551722.9, "close_time": 1775678399999, "quote_volume": 122177.3434, "trades": 569, "taker_buy_base": 264814.4, "taker_buy_quote": 58677.0836 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.222, "high": 0.224, "low": 0.218, "close": 0.219, "volume": 375932.7, "close_time": 1775692799999, "quote_volume": 83256.3857, "trades": 450, "taker_buy_base": 201628.7, "taker_buy_quote": 44661.2204 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 65643.2, "close_time": 1775707199999, "quote_volume": 14343.309, "trades": 285, "taker_buy_base": 33091.4, "taker_buy_quote": 7247.0166 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.218, "high": 0.221, "low": 0.218, "close": 0.22, "volume": 417863.7, "close_time": 1775721599999, "quote_volume": 91570.2359, "trades": 450, "taker_buy_base": 207955.4, "taker_buy_quote": 45634.2827 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.22, "high": 0.224, "low": 0.22, "close": 0.22, "volume": 522988.2, "close_time": 1775735999999, "quote_volume": 115967.1235, "trades": 600, "taker_buy_base": 246216.8, "taker_buy_quote": 54683.165 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.221, "high": 0.228, "low": 0.22, "close": 0.224, "volume": 1053437.4, "close_time": 1775750399999, "quote_volume": 235088.8884, "trades": 1150, "taker_buy_base": 578663.0, "taker_buy_quote": 129226.9883 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.224, "high": 0.224, "low": 0.221, "close": 0.221, "volume": 300877.9, "close_time": 1775764799999, "quote_volume": 67036.2827, "trades": 750, "taker_buy_base": 108133.5, "taker_buy_quote": 24125.6396 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.222, "high": 0.223, "low": 0.22, "close": 0.222, "volume": 140445.0, "close_time": 1775779199999, "quote_volume": 31103.7996, "trades": 343, "taker_buy_base": 65015.1, "taker_buy_quote": 14427.6305 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 157894.5, "close_time": 1775793599999, "quote_volume": 34931.2092, "trades": 292, "taker_buy_base": 73711.0, "taker_buy_quote": 16335.1033 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 75394.7, "close_time": 1775807999999, "quote_volume": 16666.2111, "trades": 222, "taker_buy_base": 27554.6, "taker_buy_quote": 6100.1439 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 23800.1, "close_time": 1775822399999, "quote_volume": 5254.8934, "trades": 74, "taker_buy_base": 18871.4, "taker_buy_quote": 4170.5794 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 2.592, "high": 2.606, "low": 2.474, "close": 2.493, "volume": 807327.6, "close_time": 1712879999999, "quote_volume": 2040158.1085, "trades": 13594, "taker_buy_base": 371796.5, "taker_buy_quote": 942157.508 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 2.494, "high": 2.546, "low": 1.84, "close": 1.973, "volume": 3713927.8, "close_time": 1712966399999, "quote_volume": 7870943.2937, "trades": 56707, "taker_buy_base": 1724658.3, "taker_buy_quote": 3605181.8373 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 1.971, "high": 2.01, "low": 1.431, "close": 1.658, "volume": 5463152.2, "close_time": 1713052799999, "quote_volume": 9341551.1461, "trades": 77675, "taker_buy_base": 2655322.5, "taker_buy_quote": 4527360.0753 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 1.655, "high": 1.82, "low": 1.565, "close": 1.803, "volume": 3437140.4, "close_time": 1713139199999, "quote_volume": 5890308.737, "trades": 46808, "taker_buy_base": 1777009.0, "taker_buy_quote": 3049726.5565 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 1.802, "high": 1.899, "low": 1.662, "close": 1.735, "volume": 2189584.1, "close_time": 1713225599999, "quote_volume": 3919491.2559, "trades": 30868, "taker_buy_base": 1106698.7, "taker_buy_quote": 1981922.2431 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 1.736, "high": 1.776, "low": 1.663, "close": 1.749, "volume": 1632991.6, "close_time": 1713311999999, "quote_volume": 2811008.1589, "trades": 23709, "taker_buy_base": 836789.6, "taker_buy_quote": 1440523.7258 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 1.747, "high": 1.773, "low": 1.626, "close": 1.692, "volume": 1402221.4, "close_time": 1713398399999, "quote_volume": 2386626.2591, "trades": 21698, "taker_buy_base": 672674.4, "taker_buy_quote": 1144956.7037 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 1.69, "high": 1.758, "low": 1.652, "close": 1.736, "volume": 893946.4, "close_time": 1713484799999, "quote_volume": 1528774.8612, "trades": 17219, "taker_buy_base": 422099.5, "taker_buy_quote": 721672.8261 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 1.734, "high": 1.794, "low": 1.596, "close": 1.741, "volume": 1421060.6, "close_time": 1713571199999, "quote_volume": 2443490.5016, "trades": 25662, "taker_buy_base": 647575.0, "taker_buy_quote": 1114735.7573 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 1.744, "high": 1.908, "low": 1.72, "close": 1.897, "volume": 858364.1, "close_time": 1713657599999, "quote_volume": 1560049.5803, "trades": 13859, "taker_buy_base": 396644.5, "taker_buy_quote": 719628.2354 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 1.895, "high": 1.895, "low": 1.813, "close": 1.836, "volume": 639890.8, "close_time": 1713743999999, "quote_volume": 1186679.0845, "trades": 12156, "taker_buy_base": 328407.6, "taker_buy_quote": 609821.7394 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 1.836, "high": 1.898, "low": 1.822, "close": 1.865, "volume": 1189889.2, "close_time": 1713830399999, "quote_volume": 2208068.4603, "trades": 20002, "taker_buy_base": 563018.3, "taker_buy_quote": 1045626.5371 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 1.864, "high": 1.9, "low": 1.837, "close": 1.868, "volume": 906515.8, "close_time": 1713916799999, "quote_volume": 1696352.5447, "trades": 13320, "taker_buy_base": 408121.7, "taker_buy_quote": 764881.1213 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 1.868, "high": 1.927, "low": 1.748, "close": 1.773, "volume": 1391724.3, "close_time": 1714003199999, "quote_volume": 2569255.7575, "trades": 19866, "taker_buy_base": 656372.0, "taker_buy_quote": 1212893.6683 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 1.773, "high": 1.824, "low": 1.686, "close": 1.79, "volume": 1247814.0, "close_time": 1714089599999, "quote_volume": 2174412.1695, "trades": 16939, "taker_buy_base": 575128.4, "taker_buy_quote": 1001688.161 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 1.79, "high": 1.8, "low": 1.734, "close": 1.745, "volume": 703784.4, "close_time": 1714175999999, "quote_volume": 1245649.8733, "trades": 14228, "taker_buy_base": 352309.2, "taker_buy_quote": 623766.7096 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 1.746, "high": 1.787, "low": 1.675, "close": 1.775, "volume": 1056596.0, "close_time": 1714262399999, "quote_volume": 1835583.29, "trades": 16332, "taker_buy_base": 537274.4, "taker_buy_quote": 934074.7014 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 1.775, "high": 1.82, "low": 1.718, "close": 1.725, "volume": 747122.5, "close_time": 1714348799999, "quote_volume": 1325267.7534, "trades": 10446, "taker_buy_base": 348345.8, "taker_buy_quote": 618396.2914 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 1.721, "high": 1.744, "low": 1.667, "close": 1.709, "volume": 928293.3, "close_time": 1714435199999, "quote_volume": 1582400.1534, "trades": 13532, "taker_buy_base": 481826.6, "taker_buy_quote": 821602.233 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 1.71, "high": 1.728, "low": 1.535, "close": 1.604, "volume": 1252113.2, "close_time": 1714521599999, "quote_volume": 2025924.9846, "trades": 18813, "taker_buy_base": 638520.2, "taker_buy_quote": 1033601.9655 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 1.603, "high": 1.625, "low": 1.505, "close": 1.617, "volume": 1049091.3, "close_time": 1714607999999, "quote_volume": 1649219.6735, "trades": 18018, "taker_buy_base": 515761.4, "taker_buy_quote": 810725.5727 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 1.617, "high": 1.698, "low": 1.571, "close": 1.683, "volume": 742889.0, "close_time": 1714694399999, "quote_volume": 1214576.8093, "trades": 12006, "taker_buy_base": 394783.6, "taker_buy_quote": 645516.3358 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 1.683, "high": 1.764, "low": 1.671, "close": 1.749, "volume": 884075.3, "close_time": 1714780799999, "quote_volume": 1510313.5729, "trades": 14977, "taker_buy_base": 456123.1, "taker_buy_quote": 779338.9565 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 1.748, "high": 1.897, "low": 1.728, "close": 1.786, "volume": 3784707.4, "close_time": 1714867199999, "quote_volume": 6845963.776, "trades": 48698, "taker_buy_base": 2064702.4, "taker_buy_quote": 3740446.0746 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 1.785, "high": 1.809, "low": 1.73, "close": 1.789, "volume": 1442948.5, "close_time": 1714953599999, "quote_volume": 2551848.3886, "trades": 23628, "taker_buy_base": 642635.6, "taker_buy_quote": 1137117.1065 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 1.788, "high": 1.857, "low": 1.704, "close": 1.707, "volume": 1870382.6, "close_time": 1715039999999, "quote_volume": 3327106.3835, "trades": 26598, "taker_buy_base": 854548.9, "taker_buy_quote": 1521356.0248 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 1.707, "high": 1.785, "low": 1.684, "close": 1.695, "volume": 1509991.5, "close_time": 1715126399999, "quote_volume": 2617494.815, "trades": 20021, "taker_buy_base": 705235.8, "taker_buy_quote": 1220580.0938 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 1.691, "high": 1.932, "low": 1.625, "close": 1.76, "volume": 5909380.9, "close_time": 1715212799999, "quote_volume": 10414350.7621, "trades": 80084, "taker_buy_base": 3267972.9, "taker_buy_quote": 5756952.4456 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 1.76, "high": 1.935, "low": 1.698, "close": 1.83, "volume": 5916404.8, "close_time": 1715299199999, "quote_volume": 10772452.8721, "trades": 85584, "taker_buy_base": 2895327.7, "taker_buy_quote": 5273695.0381 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 1.829, "high": 1.853, "low": 1.689, "close": 1.714, "volume": 2249891.1, "close_time": 1715385599999, "quote_volume": 3993669.8303, "trades": 32633, "taker_buy_base": 1088759.8, "taker_buy_quote": 1933164.3765 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 1.714, "high": 1.849, "low": 1.713, "close": 1.743, "volume": 1976381.8, "close_time": 1715471999999, "quote_volume": 3518626.3163, "trades": 31544, "taker_buy_base": 1061565.4, "taker_buy_quote": 1888315.7945 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 1.743, "high": 1.846, "low": 1.7, "close": 1.747, "volume": 1796731.5, "close_time": 1715558399999, "quote_volume": 3199270.6769, "trades": 31952, "taker_buy_base": 928834.2, "taker_buy_quote": 1651846.8051 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 1.747, "high": 1.833, "low": 1.674, "close": 1.731, "volume": 2989840.8, "close_time": 1715644799999, "quote_volume": 5221100.5222, "trades": 57711, "taker_buy_base": 1524539.2, "taker_buy_quote": 2665412.965 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 1.731, "high": 1.746, "low": 1.618, "close": 1.678, "volume": 1503069.7, "close_time": 1715731199999, "quote_volume": 2514826.9981, "trades": 23397, "taker_buy_base": 606852.1, "taker_buy_quote": 1017666.1069 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 1.678, "high": 1.741, "low": 1.627, "close": 1.73, "volume": 713902.2, "close_time": 1715817599999, "quote_volume": 1209501.621, "trades": 9252, "taker_buy_base": 356578.4, "taker_buy_quote": 605368.5056 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 1.73, "high": 1.754, "low": 1.662, "close": 1.708, "volume": 407382.4, "close_time": 1715903999999, "quote_volume": 698211.7933, "trades": 8089, "taker_buy_base": 176848.1, "taker_buy_quote": 303312.6745 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 1.708, "high": 1.75, "low": 1.689, "close": 1.724, "volume": 2879803.5, "close_time": 1715990399999, "quote_volume": 4981228.8901, "trades": 22491, "taker_buy_base": 1438201.9, "taker_buy_quote": 2485916.587 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 1.724, "high": 1.758, "low": 1.687, "close": 1.714, "volume": 3357387.9, "close_time": 1716076799999, "quote_volume": 5756560.4775, "trades": 23241, "taker_buy_base": 1651585.2, "taker_buy_quote": 2828863.9686 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 1.714, "high": 1.733, "low": 1.615, "close": 1.634, "volume": 2819307.0, "close_time": 1716163199999, "quote_volume": 4731490.7118, "trades": 21212, "taker_buy_base": 1492465.2, "taker_buy_quote": 2502521.1408 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 1.635, "high": 1.721, "low": 1.616, "close": 1.716, "volume": 727529.9, "close_time": 1716249599999, "quote_volume": 1217792.4584, "trades": 9585, "taker_buy_base": 359771.1, "taker_buy_quote": 603111.7907 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 1.715, "high": 1.745, "low": 1.686, "close": 1.709, "volume": 1820216.3, "close_time": 1716335999999, "quote_volume": 3133453.6248, "trades": 16963, "taker_buy_base": 970343.4, "taker_buy_quote": 1670264.785 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 1.709, "high": 1.719, "low": 1.67, "close": 1.687, "volume": 1070370.0, "close_time": 1716422399999, "quote_volume": 1813363.4008, "trades": 11050, "taker_buy_base": 515564.0, "taker_buy_quote": 873378.4649 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 1.688, "high": 1.716, "low": 1.623, "close": 1.671, "volume": 1442279.2, "close_time": 1716508799999, "quote_volume": 2416550.8876, "trades": 15041, "taker_buy_base": 749707.3, "taker_buy_quote": 1256894.3709 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 1.67, "high": 2.09, "low": 1.658, "close": 1.777, "volume": 7715187.2, "close_time": 1716595199999, "quote_volume": 14361534.9283, "trades": 95938, "taker_buy_base": 4010903.1, "taker_buy_quote": 7464543.4795 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 1.777, "high": 1.882, "low": 1.763, "close": 1.771, "volume": 1731264.4, "close_time": 1716681599999, "quote_volume": 3141685.9593, "trades": 23384, "taker_buy_base": 824107.8, "taker_buy_quote": 1497237.9537 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 1.772, "high": 1.772, "low": 1.704, "close": 1.717, "volume": 757876.8, "close_time": 1716767999999, "quote_volume": 1312183.0421, "trades": 10773, "taker_buy_base": 337171.0, "taker_buy_quote": 583643.3717 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 1.717, "high": 1.741, "low": 1.68, "close": 1.728, "volume": 743398.1, "close_time": 1716854399999, "quote_volume": 1273282.4863, "trades": 11862, "taker_buy_base": 332422.2, "taker_buy_quote": 569939.7126 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 1.727, "high": 1.75, "low": 1.673, "close": 1.732, "volume": 832495.9, "close_time": 1716940799999, "quote_volume": 1426266.2439, "trades": 10962, "taker_buy_base": 397423.8, "taker_buy_quote": 681692.2872 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 1.733, "high": 1.984, "low": 1.72, "close": 1.751, "volume": 3585491.1, "close_time": 1717027199999, "quote_volume": 6557539.3739, "trades": 50032, "taker_buy_base": 1944569.3, "taker_buy_quote": 3567706.6751 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 1.751, "high": 1.88, "low": 1.719, "close": 1.846, "volume": 1989753.6, "close_time": 1717113599999, "quote_volume": 3599875.1548, "trades": 31234, "taker_buy_base": 1028913.2, "taker_buy_quote": 1866821.4871 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 1.846, "high": 1.94, "low": 1.769, "close": 1.807, "volume": 1291061.3, "close_time": 1717199999999, "quote_volume": 2377210.4512, "trades": 20034, "taker_buy_base": 650948.7, "taker_buy_quote": 1201695.3003 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 1.807, "high": 1.87, "low": 1.772, "close": 1.868, "volume": 498666.0, "close_time": 1717286399999, "quote_volume": 906551.9378, "trades": 8026, "taker_buy_base": 244974.1, "taker_buy_quote": 447209.5816 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 1.869, "high": 1.937, "low": 1.817, "close": 1.839, "volume": 952265.6, "close_time": 1717372799999, "quote_volume": 1777313.3789, "trades": 17176, "taker_buy_base": 437285.9, "taker_buy_quote": 816544.8944 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 1.837, "high": 1.874, "low": 1.812, "close": 1.831, "volume": 761401.0, "close_time": 1717459199999, "quote_volume": 1403086.8033, "trades": 10321, "taker_buy_base": 349735.5, "taker_buy_quote": 645928.4341 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 1.831, "high": 1.85, "low": 1.74, "close": 1.842, "volume": 852695.1, "close_time": 1717545599999, "quote_volume": 1534065.4553, "trades": 12200, "taker_buy_base": 386319.6, "taker_buy_quote": 696111.0894 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 1.842, "high": 1.86, "low": 1.803, "close": 1.813, "volume": 528250.0, "close_time": 1717631999999, "quote_volume": 966301.204, "trades": 10542, "taker_buy_base": 237158.6, "taker_buy_quote": 434145.872 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 1.813, "high": 1.831, "low": 1.779, "close": 1.806, "volume": 578216.7, "close_time": 1717718399999, "quote_volume": 1043187.6848, "trades": 10180, "taker_buy_base": 291146.1, "taker_buy_quote": 525478.0411 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 1.806, "high": 1.868, "low": 1.679, "close": 1.695, "volume": 1439286.8, "close_time": 1717804799999, "quote_volume": 2579776.3459, "trades": 28246, "taker_buy_base": 653798.1, "taker_buy_quote": 1176090.2721 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 1.695, "high": 1.712, "low": 1.619, "close": 1.631, "volume": 519889.4, "close_time": 1717891199999, "quote_volume": 863290.6407, "trades": 11598, "taker_buy_base": 219145.9, "taker_buy_quote": 363719.0223 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 1.631, "high": 1.667, "low": 1.617, "close": 1.653, "volume": 291882.0, "close_time": 1717977599999, "quote_volume": 479844.8459, "trades": 7015, "taker_buy_base": 146317.5, "taker_buy_quote": 240798.5769 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 1.653, "high": 1.655, "low": 1.549, "close": 1.578, "volume": 672856.6, "close_time": 1718063999999, "quote_volume": 1078351.7403, "trades": 9299, "taker_buy_base": 330924.6, "taker_buy_quote": 529602.0881 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 1.578, "high": 1.585, "low": 1.477, "close": 1.511, "volume": 606691.9, "close_time": 1718150399999, "quote_volume": 927203.5034, "trades": 10815, "taker_buy_base": 263606.9, "taker_buy_quote": 402855.5278 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 1.509, "high": 1.6, "low": 1.487, "close": 1.559, "volume": 411483.5, "close_time": 1718236799999, "quote_volume": 639662.7152, "trades": 7781, "taker_buy_base": 206153.4, "taker_buy_quote": 320532.6545 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 1.558, "high": 1.578, "low": 1.476, "close": 1.492, "volume": 400725.5, "close_time": 1718323199999, "quote_volume": 611759.9862, "trades": 6336, "taker_buy_base": 154778.1, "taker_buy_quote": 236228.1153 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 1.492, "high": 1.531, "low": 1.405, "close": 1.439, "volume": 488653.7, "close_time": 1718409599999, "quote_volume": 715646.8438, "trades": 8641, "taker_buy_base": 221026.5, "taker_buy_quote": 324065.0978 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 1.438, "high": 1.485, "low": 1.428, "close": 1.468, "volume": 259180.8, "close_time": 1718495999999, "quote_volume": 379067.8863, "trades": 5546, "taker_buy_base": 148953.4, "taker_buy_quote": 217841.146 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 1.468, "high": 1.48, "low": 1.433, "close": 1.475, "volume": 190815.0, "close_time": 1718582399999, "quote_volume": 278561.3019, "trades": 5418, "taker_buy_base": 93536.7, "taker_buy_quote": 136775.5312 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 1.474, "high": 1.482, "low": 1.339, "close": 1.345, "volume": 472948.8, "close_time": 1718668799999, "quote_volume": 659709.2041, "trades": 8922, "taker_buy_base": 201707.8, "taker_buy_quote": 281458.8319 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 1.345, "high": 1.35, "low": 1.14, "close": 1.213, "volume": 1026957.1, "close_time": 1718755199999, "quote_volume": 1266024.9943, "trades": 14242, "taker_buy_base": 455642.4, "taker_buy_quote": 560623.62 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 1.211, "high": 1.251, "low": 1.165, "close": 1.175, "volume": 709222.7, "close_time": 1718841599999, "quote_volume": 853280.6722, "trades": 12796, "taker_buy_base": 409838.0, "taker_buy_quote": 492364.0401 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 1.174, "high": 1.233, "low": 1.161, "close": 1.175, "volume": 887900.7, "close_time": 1718927999999, "quote_volume": 1064011.1717, "trades": 14729, "taker_buy_base": 481729.0, "taker_buy_quote": 577588.7661 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 1.175, "high": 1.204, "low": 1.12, "close": 1.171, "volume": 813810.7, "close_time": 1719014399999, "quote_volume": 943145.8791, "trades": 12483, "taker_buy_base": 404524.7, "taker_buy_quote": 468929.121 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 1.171, "high": 1.174, "low": 1.135, "close": 1.146, "volume": 430790.1, "close_time": 1719100799999, "quote_volume": 494477.228, "trades": 7343, "taker_buy_base": 207101.1, "taker_buy_quote": 237698.0914 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 1.147, "high": 1.184, "low": 1.116, "close": 1.122, "volume": 395687.0, "close_time": 1719187199999, "quote_volume": 456348.0803, "trades": 7312, "taker_buy_base": 186157.1, "taker_buy_quote": 214844.9422 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 1.122, "high": 1.14, "low": 1.072, "close": 1.139, "volume": 681091.2, "close_time": 1719273599999, "quote_volume": 755446.5713, "trades": 10717, "taker_buy_base": 334233.9, "taker_buy_quote": 371008.2684 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 1.139, "high": 1.181, "low": 1.132, "close": 1.167, "volume": 377029.1, "close_time": 1719359999999, "quote_volume": 435817.8194, "trades": 5899, "taker_buy_base": 211526.9, "taker_buy_quote": 244627.1523 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 1.168, "high": 1.685, "low": 1.163, "close": 1.501, "volume": 22587958.6, "close_time": 1719446399999, "quote_volume": 34797725.7157, "trades": 319235, "taker_buy_base": 11898855.1, "taker_buy_quote": 18297308.3168 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 1.498, "high": 1.615, "low": 1.366, "close": 1.389, "volume": 9872560.1, "close_time": 1719532799999, "quote_volume": 14457029.9688, "trades": 135412, "taker_buy_base": 4955248.6, "taker_buy_quote": 7269422.3428 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 1.388, "high": 1.462, "low": 1.287, "close": 1.297, "volume": 3312119.1, "close_time": 1719619199999, "quote_volume": 4535209.312, "trades": 43613, "taker_buy_base": 1556637.2, "taker_buy_quote": 2134947.0266 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 1.298, "high": 1.312, "low": 1.23, "close": 1.231, "volume": 1047304.3, "close_time": 1719705599999, "quote_volume": 1329241.8316, "trades": 13573, "taker_buy_base": 482300.6, "taker_buy_quote": 612679.9357 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 1.232, "high": 1.575, "low": 1.208, "close": 1.37, "volume": 10730792.4, "close_time": 1719791999999, "quote_volume": 15358407.707, "trades": 147640, "taker_buy_base": 5463472.3, "taker_buy_quote": 7843262.0625 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 1.37, "high": 1.386, "low": 1.288, "close": 1.293, "volume": 2440798.2, "close_time": 1719878399999, "quote_volume": 3264327.5213, "trades": 34431, "taker_buy_base": 1143621.1, "taker_buy_quote": 1532300.8892 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 1.293, "high": 1.53, "low": 1.282, "close": 1.38, "volume": 5798572.8, "close_time": 1719964799999, "quote_volume": 8124770.8761, "trades": 77763, "taker_buy_base": 2911382.0, "taker_buy_quote": 4084159.1896 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 1.383, "high": 1.467, "low": 1.275, "close": 1.29, "volume": 2987257.5, "close_time": 1720051199999, "quote_volume": 4112133.4749, "trades": 40143, "taker_buy_base": 1433303.5, "taker_buy_quote": 1979939.0549 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 1.29, "high": 1.315, "low": 1.184, "close": 1.233, "volume": 1677055.0, "close_time": 1720137599999, "quote_volume": 2085320.0023, "trades": 26440, "taker_buy_base": 848182.9, "taker_buy_quote": 1057195.6775 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 1.232, "high": 1.241, "low": 1.022, "close": 1.123, "volume": 2438366.4, "close_time": 1720223999999, "quote_volume": 2718740.4446, "trades": 36298, "taker_buy_base": 1120084.5, "taker_buy_quote": 1247708.9406 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.123, "high": 1.215, "low": 1.116, "close": 1.192, "volume": 1646364.3, "close_time": 1720310399999, "quote_volume": 1925403.1034, "trades": 23542, "taker_buy_base": 803576.0, "taker_buy_quote": 940280.6216 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 1.192, "high": 1.194, "low": 1.1, "close": 1.115, "volume": 1390090.4, "close_time": 1720396799999, "quote_volume": 1598315.0951, "trades": 18444, "taker_buy_base": 639470.6, "taker_buy_quote": 735813.0036 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.118, "high": 1.177, "low": 1.055, "close": 1.129, "volume": 1544669.8, "close_time": 1720483199999, "quote_volume": 1736120.1417, "trades": 21973, "taker_buy_base": 732042.8, "taker_buy_quote": 824022.4704 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.129, "high": 1.328, "low": 1.12, "close": 1.182, "volume": 4405741.3, "close_time": 1720569599999, "quote_volume": 5393185.8596, "trades": 64371, "taker_buy_base": 2218798.4, "taker_buy_quote": 2718980.5552 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.182, "high": 1.243, "low": 1.174, "close": 1.189, "volume": 1784493.5, "close_time": 1720655999999, "quote_volume": 2146077.3171, "trades": 24308, "taker_buy_base": 902426.3, "taker_buy_quote": 1085843.3909 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.189, "high": 1.211, "low": 1.151, "close": 1.163, "volume": 938737.8, "close_time": 1720742399999, "quote_volume": 1114007.1685, "trades": 12830, "taker_buy_base": 421614.4, "taker_buy_quote": 500645.1702 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.163, "high": 1.194, "low": 1.143, "close": 1.179, "volume": 1323575.2, "close_time": 1720828799999, "quote_volume": 1545795.4538, "trades": 16856, "taker_buy_base": 677776.2, "taker_buy_quote": 791933.0636 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 1.179, "high": 1.213, "low": 1.169, "close": 1.184, "volume": 1066119.1, "close_time": 1720915199999, "quote_volume": 1267649.0005, "trades": 12537, "taker_buy_base": 499993.4, "taker_buy_quote": 594966.4467 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 1.184, "high": 1.219, "low": 1.182, "close": 1.214, "volume": 814813.4, "close_time": 1721001599999, "quote_volume": 975344.9327, "trades": 9822, "taker_buy_base": 422022.6, "taker_buy_quote": 505307.7346 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.214, "high": 1.264, "low": 1.205, "close": 1.26, "volume": 1422472.4, "close_time": 1721087999999, "quote_volume": 1756858.6033, "trades": 15545, "taker_buy_base": 740887.2, "taker_buy_quote": 916124.2079 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 1.261, "high": 1.27, "low": 1.19, "close": 1.214, "volume": 1816312.3, "close_time": 1721174399999, "quote_volume": 2223175.6714, "trades": 21728, "taker_buy_base": 981256.6, "taker_buy_quote": 1200911.0904 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 1.215, "high": 1.255, "low": 1.199, "close": 1.202, "volume": 1395356.6, "close_time": 1721260799999, "quote_volume": 1716621.7906, "trades": 14795, "taker_buy_base": 715408.0, "taker_buy_quote": 881327.4754 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 1.203, "high": 1.229, "low": 1.155, "close": 1.174, "volume": 1466080.7, "close_time": 1721347199999, "quote_volume": 1762214.2814, "trades": 16284, "taker_buy_base": 764379.1, "taker_buy_quote": 918831.1525 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 1.173, "high": 1.223, "low": 1.144, "close": 1.208, "volume": 1452006.9, "close_time": 1721433599999, "quote_volume": 1708413.2508, "trades": 15833, "taker_buy_base": 841701.1, "taker_buy_quote": 990420.34 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 1.208, "high": 1.464, "low": 1.187, "close": 1.297, "volume": 6138293.0, "close_time": 1721519999999, "quote_volume": 8126470.0972, "trades": 74107, "taker_buy_base": 3151966.1, "taker_buy_quote": 4171350.8827 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 1.297, "high": 1.42, "low": 1.25, "close": 1.319, "volume": 5780293.2, "close_time": 1721606399999, "quote_volume": 7644886.9311, "trades": 78620, "taker_buy_base": 2946170.2, "taker_buy_quote": 3899066.7509 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 1.318, "high": 1.343, "low": 1.245, "close": 1.247, "volume": 1872579.0, "close_time": 1721692799999, "quote_volume": 2409354.5624, "trades": 24969, "taker_buy_base": 891427.1, "taker_buy_quote": 1147479.692 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 1.247, "high": 1.289, "low": 1.183, "close": 1.206, "volume": 1478045.3, "close_time": 1721779199999, "quote_volume": 1824007.9599, "trades": 19407, "taker_buy_base": 680845.7, "taker_buy_quote": 841741.0487 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 1.207, "high": 1.248, "low": 1.17, "close": 1.178, "volume": 1076596.7, "close_time": 1721865599999, "quote_volume": 1307954.2362, "trades": 11638, "taker_buy_base": 477877.3, "taker_buy_quote": 580720.9954 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 1.179, "high": 1.187, "low": 1.127, "close": 1.166, "volume": 1114063.1, "close_time": 1721951999999, "quote_volume": 1292156.3145, "trades": 12835, "taker_buy_base": 514729.3, "taker_buy_quote": 597356.2585 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 1.166, "high": 1.26, "low": 1.165, "close": 1.227, "volume": 1541115.6, "close_time": 1722038399999, "quote_volume": 1882310.1064, "trades": 16813, "taker_buy_base": 776638.7, "taker_buy_quote": 948026.5571 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 1.227, "high": 1.245, "low": 1.204, "close": 1.224, "volume": 850885.2, "close_time": 1722124799999, "quote_volume": 1044013.6148, "trades": 9801, "taker_buy_base": 381897.0, "taker_buy_quote": 468843.302 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 1.223, "high": 1.45, "low": 1.22, "close": 1.271, "volume": 10760398.2, "close_time": 1722211199999, "quote_volume": 14429621.2445, "trades": 121399, "taker_buy_base": 5523517.8, "taker_buy_quote": 7401070.501 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 1.271, "high": 1.331, "low": 1.245, "close": 1.251, "volume": 2076066.4, "close_time": 1722297599999, "quote_volume": 2679445.5181, "trades": 22428, "taker_buy_base": 1042187.7, "taker_buy_quote": 1346485.9875 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 1.251, "high": 1.29, "low": 1.179, "close": 1.194, "volume": 1060115.2, "close_time": 1722383999999, "quote_volume": 1314476.6743, "trades": 10970, "taker_buy_base": 480833.7, "taker_buy_quote": 597267.5979 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 1.194, "high": 1.281, "low": 1.19, "close": 1.202, "volume": 1005150.0, "close_time": 1722470399999, "quote_volume": 1246111.1449, "trades": 13026, "taker_buy_base": 492363.4, "taker_buy_quote": 610602.7045 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.203, "high": 1.223, "low": 1.157, "close": 1.204, "volume": 991880.3, "close_time": 1722556799999, "quote_volume": 1183138.0297, "trades": 10468, "taker_buy_base": 461561.6, "taker_buy_quote": 550576.8917 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.202, "high": 1.219, "low": 1.129, "close": 1.134, "volume": 905541.7, "close_time": 1722643199999, "quote_volume": 1059723.5757, "trades": 9032, "taker_buy_base": 428369.8, "taker_buy_quote": 501667.8322 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.131, "high": 1.137, "low": 1.051, "close": 1.073, "volume": 1062115.4, "close_time": 1722729599999, "quote_volume": 1159831.4413, "trades": 12346, "taker_buy_base": 517972.5, "taker_buy_quote": 566150.513 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.073, "high": 1.189, "low": 1.038, "close": 1.049, "volume": 3477514.7, "close_time": 1722815999999, "quote_volume": 3865455.4447, "trades": 39149, "taker_buy_base": 1720977.5, "taker_buy_quote": 1917828.8799 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.048, "high": 1.056, "low": 0.846, "close": 0.937, "volume": 2988158.3, "close_time": 1722902399999, "quote_volume": 2795758.9833, "trades": 31968, "taker_buy_base": 1491052.2, "taker_buy_quote": 1393557.3167 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.937, "high": 1.08, "low": 0.937, "close": 1.011, "volume": 1731713.2, "close_time": 1722988799999, "quote_volume": 1737674.4327, "trades": 18099, "taker_buy_base": 904766.6, "taker_buy_quote": 908085.3404 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.011, "high": 1.036, "low": 0.951, "close": 0.961, "volume": 1072109.3, "close_time": 1723075199999, "quote_volume": 1066953.9116, "trades": 12162, "taker_buy_base": 462354.3, "taker_buy_quote": 461447.4057 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.959, "high": 1.073, "low": 0.951, "close": 1.065, "volume": 1164824.1, "close_time": 1723161599999, "quote_volume": 1200100.9436, "trades": 11897, "taker_buy_base": 601476.7, "taker_buy_quote": 620905.7785 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.067, "high": 1.157, "low": 1.033, "close": 1.067, "volume": 2885247.6, "close_time": 1723247999999, "quote_volume": 3153915.3912, "trades": 33662, "taker_buy_base": 1529987.4, "taker_buy_quote": 1676613.4837 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.069, "high": 1.11, "low": 1.05, "close": 1.084, "volume": 1070138.5, "close_time": 1723334399999, "quote_volume": 1150779.4354, "trades": 13474, "taker_buy_base": 544769.4, "taker_buy_quote": 585938.306 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.083, "high": 1.099, "low": 1.0, "close": 1.004, "volume": 963199.9, "close_time": 1723420799999, "quote_volume": 1012081.319, "trades": 10430, "taker_buy_base": 375014.0, "taker_buy_quote": 393833.3199 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.004, "high": 1.062, "low": 0.996, "close": 1.048, "volume": 738956.2, "close_time": 1723507199999, "quote_volume": 763249.8707, "trades": 8108, "taker_buy_base": 369133.0, "taker_buy_quote": 381653.2454 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.048, "high": 1.06, "low": 1.028, "close": 1.05, "volume": 475906.7, "close_time": 1723593599999, "quote_volume": 496806.8123, "trades": 6118, "taker_buy_base": 228502.4, "taker_buy_quote": 238651.9209 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.051, "high": 1.061, "low": 1.011, "close": 1.021, "volume": 562618.4, "close_time": 1723679999999, "quote_volume": 582689.4228, "trades": 5616, "taker_buy_base": 264182.7, "taker_buy_quote": 274175.3981 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.019, "high": 1.029, "low": 0.956, "close": 0.965, "volume": 658846.6, "close_time": 1723766399999, "quote_volume": 653392.1954, "trades": 6943, "taker_buy_base": 335201.3, "taker_buy_quote": 332184.6874 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.963, "high": 0.99, "low": 0.942, "close": 0.965, "volume": 601709.7, "close_time": 1723852799999, "quote_volume": 581652.8613, "trades": 7179, "taker_buy_base": 309484.2, "taker_buy_quote": 299149.2325 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.965, "high": 1.075, "low": 0.959, "close": 1.019, "volume": 2444525.3, "close_time": 1723939199999, "quote_volume": 2506600.7934, "trades": 27367, "taker_buy_base": 1271144.2, "taker_buy_quote": 1305515.7608 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.018, "high": 1.175, "low": 1.004, "close": 1.06, "volume": 3561927.9, "close_time": 1724025599999, "quote_volume": 3835921.9021, "trades": 41664, "taker_buy_base": 1809078.8, "taker_buy_quote": 1951647.2224 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.059, "high": 1.108, "low": 1.025, "close": 1.046, "volume": 1831584.6, "close_time": 1724111999999, "quote_volume": 1931809.3126, "trades": 22081, "taker_buy_base": 843836.8, "taker_buy_quote": 890888.3535 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.044, "high": 1.102, "low": 1.035, "close": 1.049, "volume": 1302546.4, "close_time": 1724198399999, "quote_volume": 1393208.9391, "trades": 13815, "taker_buy_base": 626863.0, "taker_buy_quote": 671091.342 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.048, "high": 1.093, "low": 1.04, "close": 1.092, "volume": 1339946.1, "close_time": 1724284799999, "quote_volume": 1435772.2752, "trades": 13182, "taker_buy_base": 660277.6, "taker_buy_quote": 707856.4809 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.09, "high": 1.121, "low": 1.069, "close": 1.079, "volume": 1219394.6, "close_time": 1724371199999, "quote_volume": 1331398.8256, "trades": 12610, "taker_buy_base": 589252.3, "taker_buy_quote": 644492.6313 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.079, "high": 1.196, "low": 1.076, "close": 1.16, "volume": 3559819.4, "close_time": 1724457599999, "quote_volume": 4099091.5265, "trades": 30701, "taker_buy_base": 1866610.7, "taker_buy_quote": 2147984.9121 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.159, "high": 1.23, "low": 1.147, "close": 1.167, "volume": 2326185.5, "close_time": 1724543999999, "quote_volume": 2760816.7371, "trades": 22690, "taker_buy_base": 1158571.1, "taker_buy_quote": 1375607.4084 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.167, "high": 1.298, "low": 1.137, "close": 1.193, "volume": 3035020.9, "close_time": 1724630399999, "quote_volume": 3680143.7988, "trades": 37973, "taker_buy_base": 1514828.8, "taker_buy_quote": 1843081.4326 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.194, "high": 1.365, "low": 1.133, "close": 1.135, "volume": 5571913.7, "close_time": 1724716799999, "quote_volume": 6964449.7663, "trades": 66147, "taker_buy_base": 2777667.8, "taker_buy_quote": 3488226.2992 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.135, "high": 1.29, "low": 1.117, "close": 1.177, "volume": 4502960.2, "close_time": 1724803199999, "quote_volume": 5445567.8654, "trades": 47910, "taker_buy_base": 2332765.9, "taker_buy_quote": 2823783.2421 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.177, "high": 1.253, "low": 1.135, "close": 1.161, "volume": 5103153.4, "close_time": 1724889599999, "quote_volume": 6095452.9465, "trades": 60386, "taker_buy_base": 2554836.8, "taker_buy_quote": 3056594.0215 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.16, "high": 1.196, "low": 1.12, "close": 1.135, "volume": 1556181.9, "close_time": 1724975999999, "quote_volume": 1812654.7086, "trades": 17546, "taker_buy_base": 704614.0, "taker_buy_quote": 821858.3748 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.134, "high": 1.142, "low": 1.028, "close": 1.095, "volume": 1475454.7, "close_time": 1725062399999, "quote_volume": 1606941.7781, "trades": 14066, "taker_buy_base": 750792.3, "taker_buy_quote": 817958.7449 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.095, "high": 1.116, "low": 1.049, "close": 1.061, "volume": 833558.8, "close_time": 1725148799999, "quote_volume": 894882.0595, "trades": 10112, "taker_buy_base": 404704.6, "taker_buy_quote": 434324.8718 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.06, "high": 1.115, "low": 1.025, "close": 1.035, "volume": 1989721.6, "close_time": 1725235199999, "quote_volume": 2133708.5863, "trades": 22065, "taker_buy_base": 1005491.5, "taker_buy_quote": 1080279.813 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.034, "high": 1.088, "low": 1.03, "close": 1.077, "volume": 851608.5, "close_time": 1725321599999, "quote_volume": 900404.3354, "trades": 8579, "taker_buy_base": 399604.0, "taker_buy_quote": 422934.7242 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.077, "high": 1.108, "low": 1.036, "close": 1.039, "volume": 662482.9, "close_time": 1725407999999, "quote_volume": 708643.8928, "trades": 7647, "taker_buy_base": 327644.4, "taker_buy_quote": 350944.2437 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.04, "high": 1.055, "low": 0.988, "close": 1.034, "volume": 927455.8, "close_time": 1725494399999, "quote_volume": 945920.3286, "trades": 9674, "taker_buy_base": 464752.6, "taker_buy_quote": 473939.9543 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.033, "high": 1.064, "low": 1.004, "close": 1.029, "volume": 904998.9, "close_time": 1725580799999, "quote_volume": 932497.2626, "trades": 10353, "taker_buy_base": 463761.2, "taker_buy_quote": 478644.9869 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.028, "high": 1.045, "low": 0.973, "close": 0.986, "volume": 867166.0, "close_time": 1725667199999, "quote_volume": 876603.0751, "trades": 9728, "taker_buy_base": 376816.0, "taker_buy_quote": 381665.229 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.985, "high": 1.027, "low": 0.977, "close": 1.005, "volume": 498053.9, "close_time": 1725753599999, "quote_volume": 498712.2778, "trades": 6100, "taker_buy_base": 259007.3, "taker_buy_quote": 259625.0153 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.005, "high": 1.032, "low": 0.997, "close": 1.025, "volume": 475586.7, "close_time": 1725839999999, "quote_volume": 483056.9375, "trades": 6199, "taker_buy_base": 262944.6, "taker_buy_quote": 267278.475 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.027, "high": 1.062, "low": 1.023, "close": 1.055, "volume": 674369.3, "close_time": 1725926399999, "quote_volume": 702940.0119, "trades": 6474, "taker_buy_base": 303249.4, "taker_buy_quote": 316459.8944 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.055, "high": 1.079, "low": 1.04, "close": 1.074, "volume": 598055.0, "close_time": 1726012799999, "quote_volume": 633425.7526, "trades": 6106, "taker_buy_base": 309109.7, "taker_buy_quote": 327980.1432 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.074, "high": 1.076, "low": 1.025, "close": 1.039, "volume": 574928.0, "close_time": 1726099199999, "quote_volume": 600401.3065, "trades": 5812, "taker_buy_base": 252751.2, "taker_buy_quote": 263734.4437 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.039, "high": 1.069, "low": 1.038, "close": 1.069, "volume": 502511.5, "close_time": 1726185599999, "quote_volume": 531611.6703, "trades": 5517, "taker_buy_base": 243142.9, "taker_buy_quote": 257270.344 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.067, "high": 1.085, "low": 1.044, "close": 1.076, "volume": 657734.4, "close_time": 1726271999999, "quote_volume": 701755.2112, "trades": 6108, "taker_buy_base": 346669.1, "taker_buy_quote": 370491.0089 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.077, "high": 1.154, "low": 1.072, "close": 1.118, "volume": 2653090.6, "close_time": 1726358399999, "quote_volume": 2958418.8599, "trades": 24041, "taker_buy_base": 1410356.8, "taker_buy_quote": 1574691.889 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.115, "high": 1.139, "low": 1.053, "close": 1.06, "volume": 1254349.9, "close_time": 1726444799999, "quote_volume": 1389628.7483, "trades": 13048, "taker_buy_base": 627240.9, "taker_buy_quote": 696345.8557 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.06, "high": 1.091, "low": 1.016, "close": 1.026, "volume": 698991.7, "close_time": 1726531199999, "quote_volume": 738712.6031, "trades": 7852, "taker_buy_base": 317554.6, "taker_buy_quote": 336689.1432 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.025, "high": 1.094, "low": 1.01, "close": 1.05, "volume": 2596541.3, "close_time": 1726617599999, "quote_volume": 2716752.3494, "trades": 27245, "taker_buy_base": 1287658.4, "taker_buy_quote": 1348735.0663 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.051, "high": 1.08, "low": 1.017, "close": 1.079, "volume": 750423.4, "close_time": 1726703999999, "quote_volume": 783938.6524, "trades": 8926, "taker_buy_base": 383290.2, "taker_buy_quote": 401259.715 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.079, "high": 1.124, "low": 1.079, "close": 1.111, "volume": 1174670.5, "close_time": 1726790399999, "quote_volume": 1298321.4446, "trades": 9222, "taker_buy_base": 545613.6, "taker_buy_quote": 603616.8324 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.112, "high": 1.341, "low": 1.08, "close": 1.201, "volume": 10595254.2, "close_time": 1726876799999, "quote_volume": 13080662.7265, "trades": 94674, "taker_buy_base": 5500528.3, "taker_buy_quote": 6804664.9256 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.202, "high": 1.239, "low": 1.15, "close": 1.195, "volume": 3132381.9, "close_time": 1726963199999, "quote_volume": 3726193.2702, "trades": 30911, "taker_buy_base": 1531081.1, "taker_buy_quote": 1823471.5789 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.194, "high": 1.211, "low": 1.125, "close": 1.156, "volume": 1196692.3, "close_time": 1727049599999, "quote_volume": 1387905.2675, "trades": 12689, "taker_buy_base": 588196.4, "taker_buy_quote": 681380.989 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.156, "high": 1.179, "low": 1.131, "close": 1.155, "volume": 1041247.5, "close_time": 1727135999999, "quote_volume": 1207674.4251, "trades": 10367, "taker_buy_base": 480252.2, "taker_buy_quote": 557129.6112 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.155, "high": 1.171, "low": 1.133, "close": 1.164, "volume": 1093326.5, "close_time": 1727222399999, "quote_volume": 1263183.0625, "trades": 11377, "taker_buy_base": 545782.1, "taker_buy_quote": 631012.488 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.164, "high": 1.189, "low": 1.145, "close": 1.152, "volume": 1083015.1, "close_time": 1727308799999, "quote_volume": 1265712.1773, "trades": 11377, "taker_buy_base": 501886.8, "taker_buy_quote": 587110.7839 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.153, "high": 1.19, "low": 1.132, "close": 1.185, "volume": 986192.9, "close_time": 1727395199999, "quote_volume": 1155660.3439, "trades": 10226, "taker_buy_base": 489240.4, "taker_buy_quote": 574236.9569 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.186, "high": 1.244, "low": 1.172, "close": 1.195, "volume": 1429448.1, "close_time": 1727481599999, "quote_volume": 1720666.7281, "trades": 12130, "taker_buy_base": 694449.8, "taker_buy_quote": 836892.9831 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.195, "high": 1.224, "low": 1.163, "close": 1.178, "volume": 1155501.0, "close_time": 1727567999999, "quote_volume": 1371810.9454, "trades": 10461, "taker_buy_base": 550259.0, "taker_buy_quote": 654308.976 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.177, "high": 1.226, "low": 1.146, "close": 1.188, "volume": 1231269.3, "close_time": 1727654399999, "quote_volume": 1458481.0428, "trades": 11284, "taker_buy_base": 591709.5, "taker_buy_quote": 702980.0839 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.188, "high": 1.198, "low": 1.128, "close": 1.132, "volume": 1210042.1, "close_time": 1727740799999, "quote_volume": 1409147.7429, "trades": 12518, "taker_buy_base": 564091.7, "taker_buy_quote": 658009.0045 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.132, "high": 1.207, "low": 1.039, "close": 1.061, "volume": 2226403.8, "close_time": 1727827199999, "quote_volume": 2509444.7186, "trades": 19521, "taker_buy_base": 1077199.5, "taker_buy_quote": 1218801.4092 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.059, "high": 1.087, "low": 1.017, "close": 1.028, "volume": 1289052.3, "close_time": 1727913599999, "quote_volume": 1356269.0308, "trades": 13148, "taker_buy_base": 576621.8, "taker_buy_quote": 607704.4134 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.03, "high": 1.05, "low": 0.99, "close": 1.02, "volume": 2461301.8, "close_time": 1727999999999, "quote_volume": 2526728.548, "trades": 17883, "taker_buy_base": 1204082.1, "taker_buy_quote": 1238283.6236 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.02, "high": 1.056, "low": 1.016, "close": 1.048, "volume": 847112.4, "close_time": 1728086399999, "quote_volume": 880635.29, "trades": 7260, "taker_buy_base": 426511.5, "taker_buy_quote": 443643.7898 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.049, "high": 1.076, "low": 1.029, "close": 1.051, "volume": 788554.2, "close_time": 1728172799999, "quote_volume": 833203.2716, "trades": 7121, "taker_buy_base": 364532.4, "taker_buy_quote": 385801.0386 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.051, "high": 1.11, "low": 1.043, "close": 1.067, "volume": 1240303.8, "close_time": 1728259199999, "quote_volume": 1334967.1341, "trades": 8993, "taker_buy_base": 627801.9, "taker_buy_quote": 676719.4738 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.066, "high": 1.095, "low": 1.05, "close": 1.056, "volume": 1455577.1, "close_time": 1728345599999, "quote_volume": 1558385.8237, "trades": 13113, "taker_buy_base": 747018.0, "taker_buy_quote": 800329.1995 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.057, "high": 1.235, "low": 1.052, "close": 1.152, "volume": 9101364.6, "close_time": 1728431999999, "quote_volume": 10432534.4679, "trades": 84150, "taker_buy_base": 4607943.3, "taker_buy_quote": 5291466.6734 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.152, "high": 1.154, "low": 1.056, "close": 1.073, "volume": 2050083.7, "close_time": 1728518399999, "quote_volume": 2250245.1035, "trades": 20396, "taker_buy_base": 903211.5, "taker_buy_quote": 990956.5218 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.074, "high": 1.087, "low": 1.018, "close": 1.049, "volume": 960091.2, "close_time": 1728604799999, "quote_volume": 1009125.0598, "trades": 9289, "taker_buy_base": 448645.9, "taker_buy_quote": 471348.1971 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.049, "high": 1.093, "low": 1.045, "close": 1.083, "volume": 658950.5, "close_time": 1728691199999, "quote_volume": 708192.894, "trades": 5374, "taker_buy_base": 292707.8, "taker_buy_quote": 314925.0152 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.084, "high": 1.152, "low": 1.078, "close": 1.089, "volume": 1558448.1, "close_time": 1728777599999, "quote_volume": 1727668.3556, "trades": 11574, "taker_buy_base": 787357.7, "taker_buy_quote": 875640.7386 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.088, "high": 1.095, "low": 1.059, "close": 1.086, "volume": 711338.5, "close_time": 1728863999999, "quote_volume": 766985.3214, "trades": 6120, "taker_buy_base": 296740.1, "taker_buy_quote": 320237.6124 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.085, "high": 1.133, "low": 1.075, "close": 1.125, "volume": 895747.5, "close_time": 1728950399999, "quote_volume": 999554.448, "trades": 7338, "taker_buy_base": 403428.8, "taker_buy_quote": 450621.3102 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 1.126, "high": 1.134, "low": 1.085, "close": 1.109, "volume": 907063.0, "close_time": 1729036799999, "quote_volume": 1006426.3203, "trades": 8609, "taker_buy_base": 390024.2, "taker_buy_quote": 433358.8344 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 1.109, "high": 1.223, "low": 1.095, "close": 1.132, "volume": 3698966.7, "close_time": 1729123199999, "quote_volume": 4289452.7952, "trades": 29354, "taker_buy_base": 1969767.8, "taker_buy_quote": 2286439.9114 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 1.132, "high": 1.159, "low": 1.083, "close": 1.099, "volume": 1293000.1, "close_time": 1729209599999, "quote_volume": 1445264.8124, "trades": 13745, "taker_buy_base": 610652.9, "taker_buy_quote": 684137.3468 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 1.1, "high": 1.126, "low": 1.09, "close": 1.123, "volume": 588807.5, "close_time": 1729295999999, "quote_volume": 654453.6863, "trades": 7541, "taker_buy_base": 282990.8, "taker_buy_quote": 314706.5575 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 1.124, "high": 1.135, "low": 1.108, "close": 1.122, "volume": 480833.7, "close_time": 1729382399999, "quote_volume": 538943.3515, "trades": 4851, "taker_buy_base": 218364.4, "taker_buy_quote": 244791.692 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 1.122, "high": 1.231, "low": 1.112, "close": 1.181, "volume": 5459624.6, "close_time": 1729468799999, "quote_volume": 6454023.7881, "trades": 45149, "taker_buy_base": 2808590.3, "taker_buy_quote": 3320662.3596 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.18, "high": 1.232, "low": 1.122, "close": 1.147, "volume": 2515930.9, "close_time": 1729555199999, "quote_volume": 2954678.7623, "trades": 22749, "taker_buy_base": 1199792.7, "taker_buy_quote": 1411939.4219 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.147, "high": 1.245, "low": 1.13, "close": 1.16, "volume": 3909352.5, "close_time": 1729641599999, "quote_volume": 4640208.9552, "trades": 36778, "taker_buy_base": 1986224.4, "taker_buy_quote": 2363661.3565 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.16, "high": 1.84, "low": 1.156, "close": 1.346, "volume": 45699435.3, "close_time": 1729727999999, "quote_volume": 68226128.9299, "trades": 414739, "taker_buy_base": 23272105.5, "taker_buy_quote": 34731906.5678 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.344, "high": 1.55, "low": 1.257, "close": 1.279, "volume": 14458450.4, "close_time": 1729814399999, "quote_volume": 19531627.4692, "trades": 123589, "taker_buy_base": 7129572.4, "taker_buy_quote": 9631284.9666 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.279, "high": 1.315, "low": 1.166, "close": 1.195, "volume": 5119474.2, "close_time": 1729900799999, "quote_volume": 6372146.6331, "trades": 48036, "taker_buy_base": 2452328.1, "taker_buy_quote": 3055518.1575 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.194, "high": 1.457, "low": 1.176, "close": 1.251, "volume": 16213341.0, "close_time": 1729987199999, "quote_volume": 21292429.9541, "trades": 136666, "taker_buy_base": 8138538.3, "taker_buy_quote": 10697395.3401 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.251, "high": 1.311, "low": 1.226, "close": 1.251, "volume": 5057926.2, "close_time": 1730073599999, "quote_volume": 6377316.8187, "trades": 46937, "taker_buy_base": 2515332.7, "taker_buy_quote": 3174756.23 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.251, "high": 1.301, "low": 1.18, "close": 1.214, "volume": 4277527.2, "close_time": 1730159999999, "quote_volume": 5316690.5268, "trades": 38816, "taker_buy_base": 1993683.9, "taker_buy_quote": 2482209.1399 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.214, "high": 1.273, "low": 1.213, "close": 1.229, "volume": 2973475.9, "close_time": 1730246399999, "quote_volume": 3675989.2859, "trades": 30321, "taker_buy_base": 1447823.7, "taker_buy_quote": 1791845.6826 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.229, "high": 1.247, "low": 1.186, "close": 1.211, "volume": 2343934.4, "close_time": 1730332799999, "quote_volume": 2851273.5594, "trades": 21477, "taker_buy_base": 1049485.1, "taker_buy_quote": 1277533.1105 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.209, "high": 1.212, "low": 1.121, "close": 1.125, "volume": 2024526.9, "close_time": 1730419199999, "quote_volume": 2357148.0164, "trades": 20353, "taker_buy_base": 913402.7, "taker_buy_quote": 1064235.4309 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.125, "high": 1.26, "low": 1.096, "close": 1.228, "volume": 7210056.4, "close_time": 1730505599999, "quote_volume": 8522313.154, "trades": 59522, "taker_buy_base": 3657735.7, "taker_buy_quote": 4340874.7405 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.227, "high": 1.239, "low": 1.122, "close": 1.132, "volume": 6371445.7, "close_time": 1730591999999, "quote_volume": 7499402.0995, "trades": 53777, "taker_buy_base": 2957856.5, "taker_buy_quote": 3488638.0099 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.132, "high": 1.138, "low": 1.045, "close": 1.081, "volume": 2292115.5, "close_time": 1730678399999, "quote_volume": 2501355.8605, "trades": 21653, "taker_buy_base": 1025718.2, "taker_buy_quote": 1118199.3539 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.082, "high": 1.097, "low": 1.017, "close": 1.053, "volume": 2227734.0, "close_time": 1730764799999, "quote_volume": 2370427.3032, "trades": 19644, "taker_buy_base": 1013565.2, "taker_buy_quote": 1079857.673 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.053, "high": 1.152, "low": 1.053, "close": 1.098, "volume": 3247916.1, "close_time": 1730851199999, "quote_volume": 3560410.1793, "trades": 26569, "taker_buy_base": 1574430.8, "taker_buy_quote": 1727083.6906 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.098, "high": 1.2, "low": 1.097, "close": 1.172, "volume": 4241007.3, "close_time": 1730937599999, "quote_volume": 4872123.962, "trades": 36173, "taker_buy_base": 2150696.9, "taker_buy_quote": 2474738.8217 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.172, "high": 1.196, "low": 1.14, "close": 1.174, "volume": 2082637.6, "close_time": 1731023999999, "quote_volume": 2431021.4923, "trades": 20235, "taker_buy_base": 952948.6, "taker_buy_quote": 1112593.1689 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.175, "high": 1.223, "low": 1.137, "close": 1.205, "volume": 3737102.2, "close_time": 1731110399999, "quote_volume": 4409475.9058, "trades": 28889, "taker_buy_base": 1924312.0, "taker_buy_quote": 2274806.3971 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.205, "high": 1.305, "low": 1.167, "close": 1.222, "volume": 6186942.6, "close_time": 1731196799999, "quote_volume": 7621965.45, "trades": 44838, "taker_buy_base": 3150597.1, "taker_buy_quote": 3891924.5606 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.222, "high": 1.3, "low": 1.195, "close": 1.249, "volume": 5399249.6, "close_time": 1731283199999, "quote_volume": 6747621.7881, "trades": 43733, "taker_buy_base": 2730451.0, "taker_buy_quote": 3416669.0782 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.25, "high": 1.293, "low": 1.216, "close": 1.263, "volume": 3903101.7, "close_time": 1731369599999, "quote_volume": 4888960.0291, "trades": 35709, "taker_buy_base": 1902835.5, "taker_buy_quote": 2385301.9642 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.263, "high": 1.318, "low": 1.139, "close": 1.187, "volume": 5571741.6, "close_time": 1731455999999, "quote_volume": 6829177.5025, "trades": 58020, "taker_buy_base": 2909025.7, "taker_buy_quote": 3569008.7228 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.187, "high": 1.527, "low": 1.096, "close": 1.202, "volume": 21621631.5, "close_time": 1731542399999, "quote_volume": 27997456.6769, "trades": 195391, "taker_buy_base": 10713952.3, "taker_buy_quote": 13891219.5161 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.202, "high": 1.293, "low": 1.175, "close": 1.194, "volume": 5555538.2, "close_time": 1731628799999, "quote_volume": 6839336.9858, "trades": 54618, "taker_buy_base": 2814359.4, "taker_buy_quote": 3471842.731 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.195, "high": 1.222, "low": 1.164, "close": 1.214, "volume": 2350219.1, "close_time": 1731715199999, "quote_volume": 2813328.6132, "trades": 23096, "taker_buy_base": 1113129.4, "taker_buy_quote": 1333311.1963 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.214, "high": 1.28, "low": 1.209, "close": 1.254, "volume": 3373137.6, "close_time": 1731801599999, "quote_volume": 4199409.1225, "trades": 27848, "taker_buy_base": 1660136.9, "taker_buy_quote": 2068070.8604 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.253, "high": 1.35, "low": 1.214, "close": 1.245, "volume": 4696642.1, "close_time": 1731887999999, "quote_volume": 6023557.2633, "trades": 43431, "taker_buy_base": 2299570.6, "taker_buy_quote": 2957140.25 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.245, "high": 1.434, "low": 1.243, "close": 1.317, "volume": 10867370.1, "close_time": 1731974399999, "quote_volume": 14535868.707, "trades": 85303, "taker_buy_base": 5405988.2, "taker_buy_quote": 7236277.8406 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.317, "high": 1.365, "low": 1.26, "close": 1.29, "volume": 3534803.5, "close_time": 1732060799999, "quote_volume": 4626599.9669, "trades": 26853, "taker_buy_base": 1794383.7, "taker_buy_quote": 2352836.1799 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.29, "high": 1.473, "low": 1.246, "close": 1.254, "volume": 8592648.3, "close_time": 1732147199999, "quote_volume": 11494401.5459, "trades": 65688, "taker_buy_base": 4175489.0, "taker_buy_quote": 5604541.9915 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.254, "high": 1.325, "low": 1.224, "close": 1.299, "volume": 3851421.0, "close_time": 1732233599999, "quote_volume": 4930630.2653, "trades": 28514, "taker_buy_base": 1906270.1, "taker_buy_quote": 2441021.4071 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 1.299, "high": 1.336, "low": 1.268, "close": 1.292, "volume": 2800569.2, "close_time": 1732319999999, "quote_volume": 3628254.8401, "trades": 21267, "taker_buy_base": 1362019.0, "taker_buy_quote": 1765631.4047 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.292, "high": 1.38, "low": 1.289, "close": 1.343, "volume": 4590166.2, "close_time": 1732406399999, "quote_volume": 6124633.2435, "trades": 32545, "taker_buy_base": 2257847.4, "taker_buy_quote": 3013183.5657 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 1.341, "high": 1.46, "low": 1.331, "close": 1.439, "volume": 9166954.7, "close_time": 1732492799999, "quote_volume": 12835101.9701, "trades": 62127, "taker_buy_base": 4733162.6, "taker_buy_quote": 6636610.1794 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.44, "high": 1.523, "low": 1.38, "close": 1.429, "volume": 6001261.3, "close_time": 1732579199999, "quote_volume": 8725097.294, "trades": 46578, "taker_buy_base": 2966493.7, "taker_buy_quote": 4317858.7322 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 1.429, "high": 1.468, "low": 1.332, "close": 1.376, "volume": 4506741.0, "close_time": 1732665599999, "quote_volume": 6242301.6492, "trades": 37669, "taker_buy_base": 2201974.8, "taker_buy_quote": 3049751.7135 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 1.375, "high": 1.452, "low": 1.356, "close": 1.444, "volume": 3193615.1, "close_time": 1732751999999, "quote_volume": 4506262.7662, "trades": 24894, "taker_buy_base": 1692817.8, "taker_buy_quote": 2390841.5809 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.444, "high": 1.502, "low": 1.42, "close": 1.453, "volume": 4472483.8, "close_time": 1732838399999, "quote_volume": 6523650.0274, "trades": 33355, "taker_buy_base": 2280712.8, "taker_buy_quote": 3329363.1718 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.452, "high": 1.608, "low": 1.429, "close": 1.556, "volume": 6321450.4, "close_time": 1732924799999, "quote_volume": 9594132.0346, "trades": 45392, "taker_buy_base": 3384087.5, "taker_buy_quote": 5138436.0988 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 1.556, "high": 1.604, "low": 1.525, "close": 1.578, "volume": 3512950.3, "close_time": 1733011199999, "quote_volume": 5476302.2998, "trades": 30361, "taker_buy_base": 1735013.7, "taker_buy_quote": 2707542.4741 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 1.579, "high": 1.612, "low": 1.531, "close": 1.564, "volume": 3090073.6, "close_time": 1733097599999, "quote_volume": 4844487.4415, "trades": 26743, "taker_buy_base": 1413240.2, "taker_buy_quote": 2217161.69 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 1.564, "high": 1.572, "low": 1.461, "close": 1.55, "volume": 4041364.9, "close_time": 1733183999999, "quote_volume": 6139868.5337, "trades": 34180, "taker_buy_base": 1884630.1, "taker_buy_quote": 2865384.575 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.55, "high": 1.68, "low": 1.537, "close": 1.667, "volume": 7597869.6, "close_time": 1733270399999, "quote_volume": 12267697.5424, "trades": 64878, "taker_buy_base": 3845940.5, "taker_buy_quote": 6216565.5588 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.668, "high": 1.793, "low": 1.645, "close": 1.734, "volume": 6225036.3, "close_time": 1733356799999, "quote_volume": 10776585.8469, "trades": 51852, "taker_buy_base": 2943146.3, "taker_buy_quote": 5095759.6157 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.734, "high": 1.81, "low": 1.667, "close": 1.733, "volume": 5048521.4, "close_time": 1733443199999, "quote_volume": 8850354.7722, "trades": 47581, "taker_buy_base": 2471521.7, "taker_buy_quote": 4340661.7694 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.732, "high": 1.818, "low": 1.714, "close": 1.765, "volume": 3027341.2, "close_time": 1733529599999, "quote_volume": 5353549.8063, "trades": 31106, "taker_buy_base": 1473903.1, "taker_buy_quote": 2608730.4537 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.766, "high": 1.776, "low": 1.71, "close": 1.714, "volume": 1760733.2, "close_time": 1733615999999, "quote_volume": 3075385.3152, "trades": 17408, "taker_buy_base": 803472.0, "taker_buy_quote": 1403875.3508 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.714, "high": 1.978, "low": 1.696, "close": 1.852, "volume": 6620030.7, "close_time": 1733702399999, "quote_volume": 12174412.6003, "trades": 59681, "taker_buy_base": 3486630.3, "taker_buy_quote": 6423576.5158 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 1.852, "high": 1.884, "low": 1.4, "close": 1.543, "volume": 6290759.4, "close_time": 1733788799999, "quote_volume": 10560309.5091, "trades": 62530, "taker_buy_base": 2855858.3, "taker_buy_quote": 4809121.8313 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.542, "high": 1.598, "low": 1.374, "close": 1.49, "volume": 4837328.0, "close_time": 1733875199999, "quote_volume": 7244840.2571, "trades": 48830, "taker_buy_base": 2399072.9, "taker_buy_quote": 3598710.3076 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.491, "high": 1.586, "low": 1.451, "close": 1.562, "volume": 2295875.6, "close_time": 1733961599999, "quote_volume": 3510201.4785, "trades": 26251, "taker_buy_base": 1123851.1, "taker_buy_quote": 1718912.0049 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.563, "high": 1.682, "low": 1.548, "close": 1.615, "volume": 3426315.3, "close_time": 1734047999999, "quote_volume": 5533422.6006, "trades": 33831, "taker_buy_base": 1677167.0, "taker_buy_quote": 2710964.1186 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.616, "high": 1.693, "low": 1.589, "close": 1.651, "volume": 3253527.6, "close_time": 1734134399999, "quote_volume": 5335785.1617, "trades": 34168, "taker_buy_base": 1639668.0, "taker_buy_quote": 2691503.7893 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 1.651, "high": 1.668, "low": 1.546, "close": 1.577, "volume": 1681674.6, "close_time": 1734220799999, "quote_volume": 2691502.6884, "trades": 20608, "taker_buy_base": 768949.8, "taker_buy_quote": 1232081.698 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 1.575, "high": 1.629, "low": 1.545, "close": 1.609, "volume": 1611913.2, "close_time": 1734307199999, "quote_volume": 2564876.5197, "trades": 18285, "taker_buy_base": 807547.4, "taker_buy_quote": 1285321.7962 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.609, "high": 1.63, "low": 1.489, "close": 1.523, "volume": 2678400.7, "close_time": 1734393599999, "quote_volume": 4146694.5481, "trades": 31154, "taker_buy_base": 1284034.3, "taker_buy_quote": 1988331.8131 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.523, "high": 1.54, "low": 1.439, "close": 1.447, "volume": 1934120.6, "close_time": 1734479999999, "quote_volume": 2890325.4609, "trades": 20280, "taker_buy_base": 956010.1, "taker_buy_quote": 1428695.5037 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.448, "high": 1.474, "low": 1.323, "close": 1.345, "volume": 2778215.2, "close_time": 1734566399999, "quote_volume": 3888424.0783, "trades": 28333, "taker_buy_base": 1367812.6, "taker_buy_quote": 1915293.0679 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 1.345, "high": 1.392, "low": 1.261, "close": 1.292, "volume": 3590057.1, "close_time": 1734652799999, "quote_volume": 4768585.5864, "trades": 30444, "taker_buy_base": 1738270.5, "taker_buy_quote": 2313178.0206 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 1.293, "high": 1.326, "low": 1.107, "close": 1.267, "volume": 4682225.0, "close_time": 1734739199999, "quote_volume": 5672639.5154, "trades": 38601, "taker_buy_base": 2251432.8, "taker_buy_quote": 2733855.0542 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 1.266, "high": 1.338, "low": 1.189, "close": 1.202, "volume": 2647768.8, "close_time": 1734825599999, "quote_volume": 3324332.8199, "trades": 24163, "taker_buy_base": 1283575.6, "taker_buy_quote": 1614040.2929 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.203, "high": 1.239, "low": 1.157, "close": 1.189, "volume": 2549838.2, "close_time": 1734911999999, "quote_volume": 3070274.2013, "trades": 25323, "taker_buy_base": 1272694.4, "taker_buy_quote": 1533805.8922 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.19, "high": 1.282, "low": 1.168, "close": 1.276, "volume": 2825800.3, "close_time": 1734998399999, "quote_volume": 3483623.9134, "trades": 24848, "taker_buy_base": 1455149.3, "taker_buy_quote": 1796162.6587 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.276, "high": 1.387, "low": 1.217, "close": 1.314, "volume": 5642595.1, "close_time": 1735084799999, "quote_volume": 7280373.1286, "trades": 43048, "taker_buy_base": 2930234.9, "taker_buy_quote": 3784735.1457 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.314, "high": 1.57, "low": 1.285, "close": 1.474, "volume": 11158273.8, "close_time": 1735171199999, "quote_volume": 16089243.5838, "trades": 84376, "taker_buy_base": 5918882.2, "taker_buy_quote": 8545972.3797 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.475, "high": 1.578, "low": 1.288, "close": 1.317, "volume": 11355964.8, "close_time": 1735257599999, "quote_volume": 16308799.9963, "trades": 100143, "taker_buy_base": 5578354.8, "taker_buy_quote": 8034143.4461 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.318, "high": 1.36, "low": 1.265, "close": 1.276, "volume": 3486873.5, "close_time": 1735343999999, "quote_volume": 4605661.4439, "trades": 30778, "taker_buy_base": 1675606.8, "taker_buy_quote": 2212793.3022 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.277, "high": 1.639, "low": 1.264, "close": 1.46, "volume": 11126074.4, "close_time": 1735430399999, "quote_volume": 16105133.8119, "trades": 93640, "taker_buy_base": 5764166.1, "taker_buy_quote": 8345378.494 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.46, "high": 1.466, "low": 1.316, "close": 1.332, "volume": 3371654.9, "close_time": 1735516799999, "quote_volume": 4666036.483, "trades": 35170, "taker_buy_base": 1490039.3, "taker_buy_quote": 2059105.7548 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.331, "high": 1.381, "low": 1.27, "close": 1.291, "volume": 2727149.9, "close_time": 1735603199999, "quote_volume": 3596153.8567, "trades": 22415, "taker_buy_base": 1227022.5, "taker_buy_quote": 1617900.0779 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.291, "high": 1.429, "low": 1.285, "close": 1.33, "volume": 6056139.6, "close_time": 1735689599999, "quote_volume": 8224576.6532, "trades": 54031, "taker_buy_base": 2965711.0, "taker_buy_quote": 4032216.099 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.329, "high": 1.349, "low": 1.288, "close": 1.337, "volume": 1504363.9, "close_time": 1735775999999, "quote_volume": 1986862.3628, "trades": 15775, "taker_buy_base": 695131.7, "taker_buy_quote": 918491.7486 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.338, "high": 1.378, "low": 1.334, "close": 1.347, "volume": 1410601.3, "close_time": 1735862399999, "quote_volume": 1915067.371, "trades": 12262, "taker_buy_base": 602333.6, "taker_buy_quote": 817990.8019 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.348, "high": 1.396, "low": 1.326, "close": 1.384, "volume": 1243765.5, "close_time": 1735948799999, "quote_volume": 1696060.6391, "trades": 12414, "taker_buy_base": 632833.3, "taker_buy_quote": 864129.2288 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 1.385, "high": 1.424, "low": 1.363, "close": 1.384, "volume": 1865076.4, "close_time": 1736035199999, "quote_volume": 2597175.2907, "trades": 17277, "taker_buy_base": 957113.6, "taker_buy_quote": 1334259.3697 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 1.383, "high": 1.461, "low": 1.374, "close": 1.397, "volume": 2518458.8, "close_time": 1736121599999, "quote_volume": 3561420.8394, "trades": 23372, "taker_buy_base": 1252905.9, "taker_buy_quote": 1773042.6998 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 1.398, "high": 1.426, "low": 1.383, "close": 1.415, "volume": 1339400.8, "close_time": 1736207999999, "quote_volume": 1887679.6712, "trades": 13505, "taker_buy_base": 642495.5, "taker_buy_quote": 906044.254 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 1.416, "high": 1.417, "low": 1.281, "close": 1.289, "volume": 1624724.0, "close_time": 1736294399999, "quote_volume": 2197356.2835, "trades": 15894, "taker_buy_base": 689600.4, "taker_buy_quote": 931713.3471 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.288, "high": 1.297, "low": 1.194, "close": 1.227, "volume": 1809028.9, "close_time": 1736380799999, "quote_volume": 2229507.876, "trades": 18835, "taker_buy_base": 837771.3, "taker_buy_quote": 1032085.9816 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.224, "high": 1.278, "low": 1.195, "close": 1.213, "volume": 1843811.0, "close_time": 1736467199999, "quote_volume": 2277107.442, "trades": 17004, "taker_buy_base": 943380.9, "taker_buy_quote": 1166639.7677 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.214, "high": 1.254, "low": 1.197, "close": 1.223, "volume": 1394366.5, "close_time": 1736553599999, "quote_volume": 1703275.969, "trades": 12386, "taker_buy_base": 685813.8, "taker_buy_quote": 838266.2683 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.224, "high": 1.234, "low": 1.202, "close": 1.22, "volume": 701741.7, "close_time": 1736639999999, "quote_volume": 853018.1847, "trades": 7859, "taker_buy_base": 364034.4, "taker_buy_quote": 442634.3032 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.22, "high": 1.396, "low": 1.202, "close": 1.231, "volume": 8072916.4, "close_time": 1736726399999, "quote_volume": 10420183.4222, "trades": 66141, "taker_buy_base": 4220479.0, "taker_buy_quote": 5451354.0202 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.232, "high": 1.329, "low": 1.178, "close": 1.219, "volume": 8279034.8, "close_time": 1736812799999, "quote_volume": 10380568.9231, "trades": 72989, "taker_buy_base": 4170913.0, "taker_buy_quote": 5237147.5142 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.22, "high": 1.26, "low": 1.211, "close": 1.244, "volume": 1971455.6, "close_time": 1736899199999, "quote_volume": 2443021.1359, "trades": 17999, "taker_buy_base": 970791.0, "taker_buy_quote": 1203755.6058 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.245, "high": 1.28, "low": 1.208, "close": 1.28, "volume": 1778382.6, "close_time": 1736985599999, "quote_volume": 2212047.0913, "trades": 15622, "taker_buy_base": 785338.5, "taker_buy_quote": 977984.1874 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.279, "high": 1.296, "low": 1.239, "close": 1.258, "volume": 1831897.6, "close_time": 1737071999999, "quote_volume": 2321306.1447, "trades": 15546, "taker_buy_base": 913834.2, "taker_buy_quote": 1158596.6219 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.259, "high": 1.333, "low": 1.259, "close": 1.304, "volume": 1561313.9, "close_time": 1737158399999, "quote_volume": 2021267.2675, "trades": 13812, "taker_buy_base": 797791.7, "taker_buy_quote": 1033254.9404 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.304, "high": 1.315, "low": 1.209, "close": 1.232, "volume": 1668963.9, "close_time": 1737244799999, "quote_volume": 2080742.4489, "trades": 15724, "taker_buy_base": 781539.4, "taker_buy_quote": 972999.7513 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.232, "high": 1.254, "low": 1.107, "close": 1.123, "volume": 2926779.2, "close_time": 1737331199999, "quote_volume": 3439416.7998, "trades": 27981, "taker_buy_base": 1398727.0, "taker_buy_quote": 1645385.1561 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.123, "high": 1.161, "low": 1.025, "close": 1.076, "volume": 3430540.4, "close_time": 1737417599999, "quote_volume": 3744001.538, "trades": 37244, "taker_buy_base": 1637254.0, "taker_buy_quote": 1790022.3071 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.076, "high": 1.223, "low": 1.053, "close": 1.125, "volume": 3546469.7, "close_time": 1737503999999, "quote_volume": 4027707.1604, "trades": 36474, "taker_buy_base": 1817594.4, "taker_buy_quote": 2069273.0018 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.124, "high": 1.152, "low": 1.1, "close": 1.126, "volume": 1139315.4, "close_time": 1737590399999, "quote_volume": 1282411.107, "trades": 12065, "taker_buy_base": 543274.1, "taker_buy_quote": 612302.6686 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.125, "high": 1.129, "low": 1.07, "close": 1.091, "volume": 1500492.5, "close_time": 1737676799999, "quote_volume": 1650043.0904, "trades": 14294, "taker_buy_base": 652438.1, "taker_buy_quote": 718210.0639 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.091, "high": 1.127, "low": 1.057, "close": 1.072, "volume": 1383800.3, "close_time": 1737763199999, "quote_volume": 1516076.9537, "trades": 10703, "taker_buy_base": 702614.3, "taker_buy_quote": 769607.4866 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.071, "high": 1.106, "low": 1.06, "close": 1.093, "volume": 767021.2, "close_time": 1737849599999, "quote_volume": 833270.8498, "trades": 7406, "taker_buy_base": 394167.6, "taker_buy_quote": 428629.969 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.092, "high": 1.161, "low": 1.072, "close": 1.073, "volume": 1416192.9, "close_time": 1737935999999, "quote_volume": 1588971.7469, "trades": 11590, "taker_buy_base": 669748.0, "taker_buy_quote": 753193.1772 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.072, "high": 1.077, "low": 0.983, "close": 1.042, "volume": 2649423.3, "close_time": 1738022399999, "quote_volume": 2707950.3583, "trades": 19607, "taker_buy_base": 1244248.7, "taker_buy_quote": 1273331.568 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.041, "high": 1.056, "low": 0.961, "close": 0.969, "volume": 1647698.8, "close_time": 1738108799999, "quote_volume": 1668494.3391, "trades": 13478, "taker_buy_base": 780358.2, "taker_buy_quote": 790846.5615 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.968, "high": 1.018, "low": 0.965, "close": 0.993, "volume": 1337136.5, "close_time": 1738195199999, "quote_volume": 1332255.5452, "trades": 10795, "taker_buy_base": 619691.6, "taker_buy_quote": 617873.9506 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.994, "high": 1.032, "low": 0.987, "close": 1.022, "volume": 1275455.6, "close_time": 1738281599999, "quote_volume": 1299684.4636, "trades": 8466, "taker_buy_base": 679307.7, "taker_buy_quote": 692241.559 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.021, "high": 1.044, "low": 1.002, "close": 1.01, "volume": 1043050.1, "close_time": 1738367999999, "quote_volume": 1065405.1919, "trades": 7641, "taker_buy_base": 529812.7, "taker_buy_quote": 541551.3006 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.009, "high": 1.018, "low": 0.948, "close": 0.957, "volume": 1272142.0, "close_time": 1738454399999, "quote_volume": 1247209.7343, "trades": 9890, "taker_buy_base": 610861.7, "taker_buy_quote": 599208.9129 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.956, "high": 1.342, "low": 0.912, "close": 0.942, "volume": 47875031.3, "close_time": 1738540799999, "quote_volume": 56232286.6255, "trades": 370329, "taker_buy_base": 24181906.2, "taker_buy_quote": 28442150.8636 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.941, "high": 1.116, "low": 0.804, "close": 0.973, "volume": 26643700.0, "close_time": 1738627199999, "quote_volume": 25388773.449, "trades": 174833, "taker_buy_base": 13189230.3, "taker_buy_quote": 12580201.6326 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.973, "high": 0.99, "low": 0.873, "close": 0.899, "volume": 7412071.2, "close_time": 1738713599999, "quote_volume": 6829892.896, "trades": 50118, "taker_buy_base": 3484012.9, "taker_buy_quote": 3213494.3217 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.899, "high": 0.953, "low": 0.88, "close": 0.884, "volume": 5037555.5, "close_time": 1738799999999, "quote_volume": 4580852.625, "trades": 28701, "taker_buy_base": 2601661.9, "taker_buy_quote": 2370825.9423 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.885, "high": 0.904, "low": 0.792, "close": 0.799, "volume": 2703382.3, "close_time": 1738886399999, "quote_volume": 2297916.8024, "trades": 17734, "taker_buy_base": 1170423.0, "taker_buy_quote": 996704.1972 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.799, "high": 0.998, "low": 0.798, "close": 0.916, "volume": 11648732.9, "close_time": 1738972799999, "quote_volume": 10721288.635, "trades": 70621, "taker_buy_base": 5864839.7, "taker_buy_quote": 5398532.6225 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.916, "high": 0.948, "low": 0.838, "close": 0.87, "volume": 10118838.8, "close_time": 1739059199999, "quote_volume": 8927866.6947, "trades": 54325, "taker_buy_base": 4962754.1, "taker_buy_quote": 4381920.0039 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.871, "high": 0.895, "low": 0.839, "close": 0.862, "volume": 2729588.0, "close_time": 1739145599999, "quote_volume": 2367874.4715, "trades": 15727, "taker_buy_base": 1355130.3, "taker_buy_quote": 1176752.1282 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.863, "high": 0.94, "low": 0.845, "close": 0.881, "volume": 4881112.4, "close_time": 1739231999999, "quote_volume": 4349750.5371, "trades": 24715, "taker_buy_base": 2440365.3, "taker_buy_quote": 2178302.2283 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.882, "high": 0.924, "low": 0.868, "close": 0.878, "volume": 3807465.5, "close_time": 1739318399999, "quote_volume": 3408120.4813, "trades": 21325, "taker_buy_base": 1880959.7, "taker_buy_quote": 1686566.8075 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.879, "high": 0.912, "low": 0.844, "close": 0.906, "volume": 3543789.9, "close_time": 1739404799999, "quote_volume": 3091560.4589, "trades": 17676, "taker_buy_base": 1709472.8, "taker_buy_quote": 1491529.0819 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.907, "high": 0.944, "low": 0.881, "close": 0.893, "volume": 2867387.5, "close_time": 1739491199999, "quote_volume": 2593187.1462, "trades": 14869, "taker_buy_base": 1441572.7, "taker_buy_quote": 1305791.1602 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.894, "high": 0.919, "low": 0.892, "close": 0.91, "volume": 2127708.6, "close_time": 1739577599999, "quote_volume": 1931406.8015, "trades": 11833, "taker_buy_base": 1101688.7, "taker_buy_quote": 1000421.027 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.911, "high": 0.955, "low": 0.893, "close": 0.895, "volume": 3168018.7, "close_time": 1739663999999, "quote_volume": 2923663.6963, "trades": 16826, "taker_buy_base": 1684946.7, "taker_buy_quote": 1558961.7667 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.894, "high": 0.949, "low": 0.887, "close": 0.894, "volume": 3176895.2, "close_time": 1739750399999, "quote_volume": 2916280.2921, "trades": 17117, "taker_buy_base": 1553539.9, "taker_buy_quote": 1428829.6706 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.894, "high": 0.951, "low": 0.88, "close": 0.885, "volume": 3227047.3, "close_time": 1739836799999, "quote_volume": 2936991.1046, "trades": 15830, "taker_buy_base": 1609675.6, "taker_buy_quote": 1466055.3412 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.885, "high": 0.886, "low": 0.835, "close": 0.857, "volume": 1776796.2, "close_time": 1739923199999, "quote_volume": 1524858.7456, "trades": 8764, "taker_buy_base": 832008.8, "taker_buy_quote": 714309.7993 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.857, "high": 0.888, "low": 0.849, "close": 0.863, "volume": 1277392.2, "close_time": 1740009599999, "quote_volume": 1103501.06, "trades": 6189, "taker_buy_base": 643277.5, "taker_buy_quote": 555879.6938 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.863, "high": 0.893, "low": 0.863, "close": 0.881, "volume": 1353018.2, "close_time": 1740095999999, "quote_volume": 1184658.4853, "trades": 7108, "taker_buy_base": 690824.0, "taker_buy_quote": 605405.0924 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.881, "high": 0.902, "low": 0.841, "close": 0.849, "volume": 1805104.7, "close_time": 1740182399999, "quote_volume": 1582191.8721, "trades": 9091, "taker_buy_base": 797009.3, "taker_buy_quote": 699838.7886 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.849, "high": 0.92, "low": 0.847, "close": 0.885, "volume": 1654028.0, "close_time": 1740268799999, "quote_volume": 1460184.495, "trades": 7729, "taker_buy_base": 846906.6, "taker_buy_quote": 748380.4218 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.885, "high": 0.925, "low": 0.877, "close": 0.887, "volume": 3817292.3, "close_time": 1740355199999, "quote_volume": 3417305.7153, "trades": 19542, "taker_buy_base": 2019169.8, "taker_buy_quote": 1811368.6573 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.886, "high": 0.889, "low": 0.803, "close": 0.81, "volume": 2480239.9, "close_time": 1740441599999, "quote_volume": 2084915.1412, "trades": 12892, "taker_buy_base": 1115359.3, "taker_buy_quote": 938937.6669 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.811, "high": 0.832, "low": 0.767, "close": 0.824, "volume": 3252133.3, "close_time": 1740527999999, "quote_volume": 2589568.9389, "trades": 17385, "taker_buy_base": 1564994.1, "taker_buy_quote": 1247281.0812 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.824, "high": 0.85, "low": 0.812, "close": 0.844, "volume": 1739776.7, "close_time": 1740614399999, "quote_volume": 1444208.408, "trades": 8879, "taker_buy_base": 851289.7, "taker_buy_quote": 706939.6138 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.843, "high": 0.862, "low": 0.825, "close": 0.845, "volume": 1743215.3, "close_time": 1740700799999, "quote_volume": 1467301.5394, "trades": 7606, "taker_buy_base": 902616.1, "taker_buy_quote": 760729.6963 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.844, "high": 0.848, "low": 0.802, "close": 0.838, "volume": 2011834.9, "close_time": 1740787199999, "quote_volume": 1665481.5399, "trades": 10558, "taker_buy_base": 984354.6, "taker_buy_quote": 815969.6319 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.836, "high": 0.848, "low": 0.818, "close": 0.829, "volume": 966298.4, "close_time": 1740873599999, "quote_volume": 804349.3929, "trades": 5726, "taker_buy_base": 514544.0, "taker_buy_quote": 429017.7441 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.828, "high": 0.872, "low": 0.825, "close": 0.871, "volume": 2768221.9, "close_time": 1740959999999, "quote_volume": 2353494.3641, "trades": 12742, "taker_buy_base": 1432144.2, "taker_buy_quote": 1219486.2286 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.871, "high": 0.871, "low": 0.784, "close": 0.788, "volume": 3010773.7, "close_time": 1741046399999, "quote_volume": 2520999.9778, "trades": 13205, "taker_buy_base": 1381385.4, "taker_buy_quote": 1159984.7753 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.787, "high": 0.792, "low": 0.705, "close": 0.753, "volume": 3320712.4, "close_time": 1741132799999, "quote_volume": 2451568.8397, "trades": 18747, "taker_buy_base": 1684794.1, "taker_buy_quote": 1243864.1877 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.753, "high": 0.764, "low": 0.739, "close": 0.761, "volume": 984840.4, "close_time": 1741219199999, "quote_volume": 741201.288, "trades": 5304, "taker_buy_base": 510304.4, "taker_buy_quote": 384201.8662 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.761, "high": 0.78, "low": 0.736, "close": 0.747, "volume": 1165978.4, "close_time": 1741305599999, "quote_volume": 885640.9557, "trades": 5117, "taker_buy_base": 614916.6, "taker_buy_quote": 467581.2017 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.748, "high": 0.774, "low": 0.734, "close": 0.745, "volume": 2158168.4, "close_time": 1741391999999, "quote_volume": 1631993.4308, "trades": 9425, "taker_buy_base": 1068058.9, "taker_buy_quote": 808652.47 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.744, "high": 0.754, "low": 0.728, "close": 0.733, "volume": 2475035.7, "close_time": 1741478399999, "quote_volume": 1830574.6147, "trades": 9175, "taker_buy_base": 1378307.8, "taker_buy_quote": 1020170.1177 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.732, "high": 0.855, "low": 0.685, "close": 0.692, "volume": 14436495.2, "close_time": 1741564799999, "quote_volume": 11262826.3994, "trades": 58293, "taker_buy_base": 7257461.6, "taker_buy_quote": 5677838.4449 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.692, "high": 1.232, "low": 0.686, "close": 0.962, "volume": 28575367.5, "close_time": 1741651199999, "quote_volume": 27104989.8563, "trades": 166537, "taker_buy_base": 15099886.3, "taker_buy_quote": 14323129.0812 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.96, "high": 1.119, "low": 0.852, "close": 0.9, "volume": 62076084.1, "close_time": 1741737599999, "quote_volume": 60367810.7539, "trades": 355110, "taker_buy_base": 31170233.0, "taker_buy_quote": 30361363.5793 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.899, "high": 0.911, "low": 0.815, "close": 0.835, "volume": 7123823.4, "close_time": 1741823999999, "quote_volume": 6098308.263, "trades": 39959, "taker_buy_base": 3375012.5, "taker_buy_quote": 2891498.3855 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.834, "high": 1.047, "low": 0.823, "close": 0.921, "volume": 20959682.7, "close_time": 1741910399999, "quote_volume": 19458175.2265, "trades": 125767, "taker_buy_base": 10704149.7, "taker_buy_quote": 9941737.4593 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.92, "high": 0.959, "low": 0.862, "close": 0.905, "volume": 10770068.4, "close_time": 1741996799999, "quote_volume": 9666217.9695, "trades": 61919, "taker_buy_base": 5297153.9, "taker_buy_quote": 4757197.2144 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.906, "high": 0.932, "low": 0.879, "close": 0.887, "volume": 3742069.1, "close_time": 1742083199999, "quote_volume": 3366727.3209, "trades": 22372, "taker_buy_base": 1692213.3, "taker_buy_quote": 1523995.4667 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.886, "high": 0.893, "low": 0.834, "close": 0.847, "volume": 2518002.8, "close_time": 1742169599999, "quote_volume": 2183170.5385, "trades": 17146, "taker_buy_base": 1274871.9, "taker_buy_quote": 1106480.6258 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.847, "high": 0.9, "low": 0.84, "close": 0.866, "volume": 4945138.0, "close_time": 1742255999999, "quote_volume": 4269015.7681, "trades": 25677, "taker_buy_base": 2429450.9, "taker_buy_quote": 2101399.6666 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.866, "high": 0.88, "low": 0.791, "close": 0.809, "volume": 3134109.3, "close_time": 1742342399999, "quote_volume": 2589697.2908, "trades": 19205, "taker_buy_base": 1405529.2, "taker_buy_quote": 1159833.3366 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.809, "high": 0.841, "low": 0.802, "close": 0.83, "volume": 2148347.0, "close_time": 1742428799999, "quote_volume": 1753373.7276, "trades": 12124, "taker_buy_base": 1046315.7, "taker_buy_quote": 854455.5584 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.829, "high": 0.944, "low": 0.813, "close": 0.821, "volume": 11086331.3, "close_time": 1742515199999, "quote_volume": 9636994.2404, "trades": 57946, "taker_buy_base": 5483742.1, "taker_buy_quote": 4781719.4131 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.821, "high": 0.831, "low": 0.798, "close": 0.803, "volume": 1643965.3, "close_time": 1742601599999, "quote_volume": 1331200.3699, "trades": 11023, "taker_buy_base": 746355.7, "taker_buy_quote": 604807.4169 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.803, "high": 0.902, "low": 0.798, "close": 0.821, "volume": 6824371.7, "close_time": 1742687999999, "quote_volume": 5802683.0111, "trades": 29730, "taker_buy_base": 3392448.0, "taker_buy_quote": 2895017.9878 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.821, "high": 0.832, "low": 0.809, "close": 0.816, "volume": 1779034.9, "close_time": 1742774399999, "quote_volume": 1456654.4077, "trades": 11319, "taker_buy_base": 839161.9, "taker_buy_quote": 687451.0123 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.817, "high": 0.844, "low": 0.814, "close": 0.829, "volume": 1887419.3, "close_time": 1742860799999, "quote_volume": 1564841.6072, "trades": 8466, "taker_buy_base": 951113.2, "taker_buy_quote": 788731.7415 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.829, "high": 0.843, "low": 0.822, "close": 0.835, "volume": 1546710.3, "close_time": 1742947199999, "quote_volume": 1285780.9492, "trades": 7710, "taker_buy_base": 774848.2, "taker_buy_quote": 644683.2667 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.836, "high": 0.86, "low": 0.817, "close": 0.825, "volume": 1995380.2, "close_time": 1743033599999, "quote_volume": 1669472.8966, "trades": 8983, "taker_buy_base": 973193.0, "taker_buy_quote": 814836.2032 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.825, "high": 0.848, "low": 0.816, "close": 0.834, "volume": 1852110.0, "close_time": 1743119999999, "quote_volume": 1544087.4681, "trades": 8090, "taker_buy_base": 1021760.1, "taker_buy_quote": 852869.3378 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.833, "high": 0.833, "low": 0.769, "close": 0.786, "volume": 1519044.7, "close_time": 1743206399999, "quote_volume": 1212065.7264, "trades": 7405, "taker_buy_base": 640645.2, "taker_buy_quote": 508890.137 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.787, "high": 0.875, "low": 0.774, "close": 0.779, "volume": 9541555.2, "close_time": 1743292799999, "quote_volume": 7787100.7257, "trades": 46759, "taker_buy_base": 4863051.9, "taker_buy_quote": 3976502.0912 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.778, "high": 0.812, "low": 0.763, "close": 0.772, "volume": 1957308.9, "close_time": 1743379199999, "quote_volume": 1541685.2216, "trades": 11436, "taker_buy_base": 1011734.2, "taker_buy_quote": 797278.4978 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.773, "high": 0.779, "low": 0.756, "close": 0.76, "volume": 898504.5, "close_time": 1743465599999, "quote_volume": 689534.6285, "trades": 5107, "taker_buy_base": 420897.0, "taker_buy_quote": 323100.839 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.759, "high": 0.799, "low": 0.754, "close": 0.765, "volume": 1457917.7, "close_time": 1743551999999, "quote_volume": 1131735.8497, "trades": 6873, "taker_buy_base": 714955.6, "taker_buy_quote": 555053.0794 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.764, "high": 0.764, "low": 0.705, "close": 0.714, "volume": 1663885.1, "close_time": 1743638399999, "quote_volume": 1223202.8329, "trades": 7525, "taker_buy_base": 716326.4, "taker_buy_quote": 527092.9132 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.714, "high": 0.79, "low": 0.711, "close": 0.754, "volume": 5664916.3, "close_time": 1743724799999, "quote_volume": 4275880.5549, "trades": 27267, "taker_buy_base": 3002704.9, "taker_buy_quote": 2269496.6352 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.754, "high": 0.774, "low": 0.732, "close": 0.74, "volume": 2070126.7, "close_time": 1743811199999, "quote_volume": 1553119.2858, "trades": 9648, "taker_buy_base": 965418.2, "taker_buy_quote": 724629.3767 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.74, "high": 0.749, "low": 0.726, "close": 0.732, "volume": 937477.8, "close_time": 1743897599999, "quote_volume": 690873.6068, "trades": 4090, "taker_buy_base": 424755.6, "taker_buy_quote": 313400.5917 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.732, "high": 0.813, "low": 0.632, "close": 0.642, "volume": 5936355.5, "close_time": 1743983999999, "quote_volume": 4384979.7561, "trades": 26250, "taker_buy_base": 2922955.1, "taker_buy_quote": 2167749.2329 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.642, "high": 0.688, "low": 0.606, "close": 0.684, "volume": 3011533.5, "close_time": 1744070399999, "quote_volume": 1965992.495, "trades": 12736, "taker_buy_base": 1603201.9, "taker_buy_quote": 1048307.687 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.682, "high": 0.699, "low": 0.634, "close": 0.641, "volume": 1609594.9, "close_time": 1744156799999, "quote_volume": 1076060.3834, "trades": 7660, "taker_buy_base": 684343.7, "taker_buy_quote": 458198.6392 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.641, "high": 0.714, "low": 0.625, "close": 0.69, "volume": 1979837.7, "close_time": 1744243199999, "quote_volume": 1338169.8572, "trades": 8473, "taker_buy_base": 956776.1, "taker_buy_quote": 647300.1582 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.69, "high": 0.698, "low": 0.66, "close": 0.668, "volume": 1004628.5, "close_time": 1744329599999, "quote_volume": 684447.9678, "trades": 5168, "taker_buy_base": 451925.1, "taker_buy_quote": 308423.2498 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.667, "high": 0.712, "low": 0.664, "close": 0.692, "volume": 2402246.5, "close_time": 1744415999999, "quote_volume": 1660594.7983, "trades": 10244, "taker_buy_base": 1181294.0, "taker_buy_quote": 818123.6471 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.691, "high": 0.76, "low": 0.686, "close": 0.713, "volume": 3672686.9, "close_time": 1744502399999, "quote_volume": 2638883.4851, "trades": 16111, "taker_buy_base": 1970168.9, "taker_buy_quote": 1418720.2451 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.712, "high": 0.782, "low": 0.703, "close": 0.708, "volume": 4524488.6, "close_time": 1744588799999, "quote_volume": 3318992.9936, "trades": 23624, "taker_buy_base": 2195267.3, "taker_buy_quote": 1616919.8436 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.707, "high": 0.728, "low": 0.696, "close": 0.716, "volume": 2267666.9, "close_time": 1744675199999, "quote_volume": 1615315.0767, "trades": 11683, "taker_buy_base": 1122209.2, "taker_buy_quote": 800336.1113 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.716, "high": 0.755, "low": 0.697, "close": 0.702, "volume": 2107056.8, "close_time": 1744761599999, "quote_volume": 1523928.5075, "trades": 8895, "taker_buy_base": 1115418.0, "taker_buy_quote": 808216.4524 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.701, "high": 0.739, "low": 0.7, "close": 0.721, "volume": 4082457.7, "close_time": 1744847999999, "quote_volume": 2941434.1207, "trades": 15323, "taker_buy_base": 2073202.5, "taker_buy_quote": 1496127.8588 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.721, "high": 0.754, "low": 0.718, "close": 0.728, "volume": 3096471.1, "close_time": 1744934399999, "quote_volume": 2261436.27, "trades": 14987, "taker_buy_base": 1481233.4, "taker_buy_quote": 1083211.8882 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.729, "high": 0.74, "low": 0.714, "close": 0.721, "volume": 1498430.5, "close_time": 1745020799999, "quote_volume": 1089224.9753, "trades": 8061, "taker_buy_base": 675010.7, "taker_buy_quote": 491000.977 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.721, "high": 0.742, "low": 0.719, "close": 0.736, "volume": 1245762.0, "close_time": 1745107199999, "quote_volume": 913359.7224, "trades": 6419, "taker_buy_base": 614881.9, "taker_buy_quote": 451287.4125 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.736, "high": 0.804, "low": 0.728, "close": 0.731, "volume": 4391712.6, "close_time": 1745193599999, "quote_volume": 3348789.5614, "trades": 22821, "taker_buy_base": 2193522.1, "taker_buy_quote": 1680552.821 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.731, "high": 0.795, "low": 0.719, "close": 0.744, "volume": 5922366.1, "close_time": 1745279999999, "quote_volume": 4463740.1148, "trades": 26099, "taker_buy_base": 3002699.8, "taker_buy_quote": 2272872.458 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.744, "high": 0.797, "low": 0.742, "close": 0.773, "volume": 3486819.9, "close_time": 1745366399999, "quote_volume": 2666762.5796, "trades": 16800, "taker_buy_base": 1718750.1, "taker_buy_quote": 1315851.1124 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.773, "high": 0.835, "low": 0.77, "close": 0.792, "volume": 4233626.5, "close_time": 1745452799999, "quote_volume": 3391336.0917, "trades": 19546, "taker_buy_base": 2094235.8, "taker_buy_quote": 1679317.1792 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.791, "high": 0.799, "low": 0.754, "close": 0.781, "volume": 2479851.9, "close_time": 1745539199999, "quote_volume": 1914206.3025, "trades": 14249, "taker_buy_base": 1153923.9, "taker_buy_quote": 891206.7168 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.781, "high": 0.804, "low": 0.774, "close": 0.794, "volume": 1607606.6, "close_time": 1745625599999, "quote_volume": 1273458.7157, "trades": 9636, "taker_buy_base": 749820.3, "taker_buy_quote": 594788.4275 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.793, "high": 0.821, "low": 0.789, "close": 0.808, "volume": 1972775.9, "close_time": 1745711999999, "quote_volume": 1587800.3181, "trades": 11397, "taker_buy_base": 941271.9, "taker_buy_quote": 758270.4096 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.808, "high": 0.847, "low": 0.79, "close": 0.791, "volume": 2901180.4, "close_time": 1745798399999, "quote_volume": 2363494.4067, "trades": 14960, "taker_buy_base": 1375589.9, "taker_buy_quote": 1123735.2582 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.791, "high": 0.824, "low": 0.772, "close": 0.811, "volume": 2198080.9, "close_time": 1745884799999, "quote_volume": 1775374.4924, "trades": 12862, "taker_buy_base": 1148610.8, "taker_buy_quote": 929187.9851 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.812, "high": 0.831, "low": 0.79, "close": 0.799, "volume": 1464119.6, "close_time": 1745971199999, "quote_volume": 1192916.7652, "trades": 9810, "taker_buy_base": 685441.5, "taker_buy_quote": 559043.9693 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.798, "high": 0.814, "low": 0.786, "close": 0.8, "volume": 1192670.1, "close_time": 1746057599999, "quote_volume": 953432.057, "trades": 7417, "taker_buy_base": 584095.9, "taker_buy_quote": 467586.9665 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.8, "high": 0.814, "low": 0.796, "close": 0.808, "volume": 1119293.0, "close_time": 1746143999999, "quote_volume": 901980.2735, "trades": 6782, "taker_buy_base": 539185.9, "taker_buy_quote": 434945.2316 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.808, "high": 0.824, "low": 0.793, "close": 0.806, "volume": 1775870.5, "close_time": 1746230399999, "quote_volume": 1439838.3078, "trades": 10957, "taker_buy_base": 861171.9, "taker_buy_quote": 699318.4135 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.806, "high": 0.818, "low": 0.77, "close": 0.775, "volume": 1466181.8, "close_time": 1746316799999, "quote_volume": 1166678.2445, "trades": 8452, "taker_buy_base": 714726.5, "taker_buy_quote": 569318.455 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.775, "high": 0.788, "low": 0.733, "close": 0.741, "volume": 1474916.3, "close_time": 1746403199999, "quote_volume": 1116961.3106, "trades": 10300, "taker_buy_base": 698406.7, "taker_buy_quote": 529148.5395 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.74, "high": 0.801, "low": 0.733, "close": 0.756, "volume": 2596161.4, "close_time": 1746489599999, "quote_volume": 1991706.6606, "trades": 14694, "taker_buy_base": 1303631.2, "taker_buy_quote": 1002129.6656 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.757, "high": 0.76, "low": 0.728, "close": 0.744, "volume": 1182453.9, "close_time": 1746575999999, "quote_volume": 881061.8695, "trades": 7510, "taker_buy_base": 587979.8, "taker_buy_quote": 438232.8248 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.745, "high": 0.774, "low": 0.74, "close": 0.756, "volume": 1525020.8, "close_time": 1746662399999, "quote_volume": 1158524.3814, "trades": 10060, "taker_buy_base": 722292.4, "taker_buy_quote": 548709.7741 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.757, "high": 0.808, "low": 0.75, "close": 0.801, "volume": 2342939.7, "close_time": 1746748799999, "quote_volume": 1835675.4349, "trades": 13410, "taker_buy_base": 1260949.3, "taker_buy_quote": 987216.387 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.802, "high": 0.83, "low": 0.795, "close": 0.816, "volume": 2382581.7, "close_time": 1746835199999, "quote_volume": 1944322.9025, "trades": 14590, "taker_buy_base": 1176836.2, "taker_buy_quote": 961510.3991 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.816, "high": 0.852, "low": 0.815, "close": 0.851, "volume": 2329116.3, "close_time": 1746921599999, "quote_volume": 1939177.0449, "trades": 17598, "taker_buy_base": 1246515.3, "taker_buy_quote": 1039183.689 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.851, "high": 0.858, "low": 0.821, "close": 0.831, "volume": 1903411.5, "close_time": 1747007999999, "quote_volume": 1593509.3605, "trades": 15402, "taker_buy_base": 935458.8, "taker_buy_quote": 784135.8238 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.83, "high": 0.877, "low": 0.815, "close": 0.841, "volume": 2892037.2, "close_time": 1747094399999, "quote_volume": 2442258.7655, "trades": 20282, "taker_buy_base": 1494025.0, "taker_buy_quote": 1263713.1961 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.841, "high": 0.859, "low": 0.805, "close": 0.842, "volume": 1808029.9, "close_time": 1747180799999, "quote_volume": 1502900.7386, "trades": 15214, "taker_buy_base": 874074.8, "taker_buy_quote": 728208.1285 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.843, "high": 0.86, "low": 0.818, "close": 0.819, "volume": 2828516.4, "close_time": 1747267199999, "quote_volume": 2372964.9228, "trades": 18832, "taker_buy_base": 1381920.7, "taker_buy_quote": 1161760.6361 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.819, "high": 0.828, "low": 0.768, "close": 0.784, "volume": 1608086.5, "close_time": 1747353599999, "quote_volume": 1277051.7323, "trades": 13565, "taker_buy_base": 722274.3, "taker_buy_quote": 574629.7764 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.784, "high": 0.83, "low": 0.781, "close": 0.803, "volume": 2294466.7, "close_time": 1747439999999, "quote_volume": 1854396.708, "trades": 18374, "taker_buy_base": 1182511.4, "taker_buy_quote": 957109.9122 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.803, "high": 0.848, "low": 0.783, "close": 0.824, "volume": 7178314.2, "close_time": 1747526399999, "quote_volume": 5886023.0917, "trades": 37804, "taker_buy_base": 3714423.7, "taker_buy_quote": 3052350.9316 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.825, "high": 0.84, "low": 0.798, "close": 0.822, "volume": 2324001.0, "close_time": 1747612799999, "quote_volume": 1910572.7185, "trades": 13445, "taker_buy_base": 1148375.3, "taker_buy_quote": 944956.4888 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.821, "high": 0.821, "low": 0.786, "close": 0.812, "volume": 1048638.2, "close_time": 1747699199999, "quote_volume": 841163.6999, "trades": 6625, "taker_buy_base": 488703.4, "taker_buy_quote": 392366.6361 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.813, "high": 0.823, "low": 0.776, "close": 0.793, "volume": 1260270.7, "close_time": 1747785599999, "quote_volume": 998587.1371, "trades": 7644, "taker_buy_base": 586577.8, "taker_buy_quote": 465155.9156 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.793, "high": 0.805, "low": 0.778, "close": 0.788, "volume": 1115412.2, "close_time": 1747871999999, "quote_volume": 881779.6968, "trades": 7893, "taker_buy_base": 577029.6, "taker_buy_quote": 456663.1795 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.788, "high": 0.811, "low": 0.785, "close": 0.801, "volume": 1443308.1, "close_time": 1747958399999, "quote_volume": 1155685.6848, "trades": 8382, "taker_buy_base": 739235.8, "taker_buy_quote": 592541.4039 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.8, "high": 0.833, "low": 0.768, "close": 0.768, "volume": 1839904.9, "close_time": 1748044799999, "quote_volume": 1476588.4527, "trades": 9807, "taker_buy_base": 903554.4, "taker_buy_quote": 728615.2295 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.769, "high": 0.779, "low": 0.754, "close": 0.774, "volume": 1047749.3, "close_time": 1748131199999, "quote_volume": 805029.2158, "trades": 8145, "taker_buy_base": 513433.0, "taker_buy_quote": 395048.2037 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.774, "high": 0.776, "low": 0.725, "close": 0.751, "volume": 1116097.9, "close_time": 1748217599999, "quote_volume": 830240.3888, "trades": 7651, "taker_buy_base": 468174.2, "taker_buy_quote": 347959.2313 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.75, "high": 0.766, "low": 0.74, "close": 0.743, "volume": 601626.4, "close_time": 1748303999999, "quote_volume": 452695.858, "trades": 4249, "taker_buy_base": 318518.0, "taker_buy_quote": 239791.0677 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.744, "high": 0.767, "low": 0.738, "close": 0.757, "volume": 850538.0, "close_time": 1748390399999, "quote_volume": 643448.1672, "trades": 4677, "taker_buy_base": 415561.3, "taker_buy_quote": 314669.809 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.757, "high": 0.795, "low": 0.745, "close": 0.751, "volume": 2978602.4, "close_time": 1748476799999, "quote_volume": 2295835.5564, "trades": 18473, "taker_buy_base": 1527311.0, "taker_buy_quote": 1178645.6172 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.751, "high": 0.767, "low": 0.741, "close": 0.742, "volume": 1121058.7, "close_time": 1748563199999, "quote_volume": 844555.5555, "trades": 8539, "taker_buy_base": 516606.1, "taker_buy_quote": 389744.7778 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.742, "high": 0.829, "low": 0.689, "close": 0.69, "volume": 7294882.3, "close_time": 1748649599999, "quote_volume": 5546708.954, "trades": 38173, "taker_buy_base": 3654583.3, "taker_buy_quote": 2792278.6814 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.69, "high": 0.695, "low": 0.67, "close": 0.683, "volume": 1122694.9, "close_time": 1748735999999, "quote_volume": 766556.7609, "trades": 9089, "taker_buy_base": 554415.7, "taker_buy_quote": 378995.8955 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.683, "high": 0.729, "low": 0.668, "close": 0.695, "volume": 2195522.1, "close_time": 1748822399999, "quote_volume": 1531994.1385, "trades": 13588, "taker_buy_base": 1094559.9, "taker_buy_quote": 766462.8722 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.695, "high": 0.709, "low": 0.678, "close": 0.707, "volume": 884882.8, "close_time": 1748908799999, "quote_volume": 610299.2833, "trades": 4815, "taker_buy_base": 441543.2, "taker_buy_quote": 305092.2024 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.708, "high": 0.713, "low": 0.7, "close": 0.703, "volume": 601110.0, "close_time": 1748995199999, "quote_volume": 425636.3105, "trades": 4353, "taker_buy_base": 303737.2, "taker_buy_quote": 215277.6157 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.703, "high": 0.713, "low": 0.681, "close": 0.687, "volume": 760221.3, "close_time": 1749081599999, "quote_volume": 530904.1077, "trades": 3741, "taker_buy_base": 364778.4, "taker_buy_quote": 254855.1303 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.687, "high": 0.712, "low": 0.648, "close": 0.668, "volume": 1953775.5, "close_time": 1749167999999, "quote_volume": 1347040.8403, "trades": 11268, "taker_buy_base": 936869.7, "taker_buy_quote": 646756.4433 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.669, "high": 0.711, "low": 0.665, "close": 0.686, "volume": 1578542.2, "close_time": 1749254399999, "quote_volume": 1093641.4459, "trades": 7653, "taker_buy_base": 833812.4, "taker_buy_quote": 578664.57 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.686, "high": 0.702, "low": 0.681, "close": 0.693, "volume": 539643.5, "close_time": 1749340799999, "quote_volume": 374057.289, "trades": 3777, "taker_buy_base": 212292.2, "taker_buy_quote": 147414.8409 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.693, "high": 0.713, "low": 0.687, "close": 0.701, "volume": 2363451.8, "close_time": 1749427199999, "quote_volume": 1663713.751, "trades": 10943, "taker_buy_base": 1238020.0, "taker_buy_quote": 872011.8017 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.702, "high": 0.773, "low": 0.694, "close": 0.73, "volume": 5803064.5, "close_time": 1749513599999, "quote_volume": 4243003.5566, "trades": 28567, "taker_buy_base": 3041386.9, "taker_buy_quote": 2226944.8014 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.73, "high": 0.747, "low": 0.72, "close": 0.736, "volume": 1728347.6, "close_time": 1749599999999, "quote_volume": 1269462.88, "trades": 10571, "taker_buy_base": 859057.8, "taker_buy_quote": 631807.9467 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.736, "high": 0.758, "low": 0.71, "close": 0.715, "volume": 1542260.9, "close_time": 1749686399999, "quote_volume": 1137747.2537, "trades": 9104, "taker_buy_base": 693220.4, "taker_buy_quote": 512384.6539 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.715, "high": 0.718, "low": 0.687, "close": 0.692, "volume": 1508045.9, "close_time": 1749772799999, "quote_volume": 1061985.0197, "trades": 7826, "taker_buy_base": 691303.1, "taker_buy_quote": 487537.8721 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.692, "high": 0.693, "low": 0.639, "close": 0.673, "volume": 1886925.4, "close_time": 1749859199999, "quote_volume": 1238386.8697, "trades": 9375, "taker_buy_base": 911384.4, "taker_buy_quote": 597249.3892 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.673, "high": 0.747, "low": 0.666, "close": 0.696, "volume": 8258738.0, "close_time": 1749945599999, "quote_volume": 5859518.358, "trades": 42138, "taker_buy_base": 4348449.7, "taker_buy_quote": 3087649.8936 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.696, "high": 0.708, "low": 0.669, "close": 0.677, "volume": 1816329.4, "close_time": 1750031999999, "quote_volume": 1242416.1861, "trades": 11825, "taker_buy_base": 869669.6, "taker_buy_quote": 594844.1827 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.676, "high": 0.696, "low": 0.67, "close": 0.671, "volume": 972554.1, "close_time": 1750118399999, "quote_volume": 667784.6717, "trades": 4970, "taker_buy_base": 420668.6, "taker_buy_quote": 289168.8805 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.672, "high": 0.683, "low": 0.641, "close": 0.65, "volume": 839491.3, "close_time": 1750204799999, "quote_volume": 556211.7683, "trades": 4424, "taker_buy_base": 346076.1, "taker_buy_quote": 229552.3921 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.65, "high": 0.675, "low": 0.629, "close": 0.656, "volume": 1054715.3, "close_time": 1750291199999, "quote_volume": 690285.4997, "trades": 5228, "taker_buy_base": 486255.1, "taker_buy_quote": 319184.9114 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.656, "high": 0.664, "low": 0.64, "close": 0.649, "volume": 922848.7, "close_time": 1750377599999, "quote_volume": 600998.8587, "trades": 4715, "taker_buy_base": 443979.7, "taker_buy_quote": 289179.1594 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.648, "high": 0.675, "low": 0.626, "close": 0.634, "volume": 1336351.1, "close_time": 1750463999999, "quote_volume": 872516.8794, "trades": 6841, "taker_buy_base": 654067.6, "taker_buy_quote": 427701.6163 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.632, "high": 0.644, "low": 0.606, "close": 0.615, "volume": 470911.8, "close_time": 1750550399999, "quote_volume": 295098.2556, "trades": 2731, "taker_buy_base": 205200.8, "taker_buy_quote": 128469.1167 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.616, "high": 0.62, "low": 0.564, "close": 0.578, "volume": 1140842.8, "close_time": 1750636799999, "quote_volume": 671359.9304, "trades": 5688, "taker_buy_base": 498461.7, "taker_buy_quote": 293744.5632 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.579, "high": 0.622, "low": 0.578, "close": 0.621, "volume": 880124.8, "close_time": 1750723199999, "quote_volume": 525170.0599, "trades": 4205, "taker_buy_base": 496751.2, "taker_buy_quote": 296775.5411 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.621, "high": 0.638, "low": 0.619, "close": 0.635, "volume": 598598.5, "close_time": 1750809599999, "quote_volume": 376524.1695, "trades": 3547, "taker_buy_base": 327588.6, "taker_buy_quote": 206176.0131 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.634, "high": 0.637, "low": 0.618, "close": 0.621, "volume": 461983.7, "close_time": 1750895999999, "quote_volume": 289942.1699, "trades": 2969, "taker_buy_base": 203762.8, "taker_buy_quote": 127897.4501 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.621, "high": 0.653, "low": 0.613, "close": 0.622, "volume": 2579127.4, "close_time": 1750982399999, "quote_volume": 1625853.4833, "trades": 9902, "taker_buy_base": 1273909.5, "taker_buy_quote": 805783.4451 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.621, "high": 0.629, "low": 0.61, "close": 0.62, "volume": 597019.5, "close_time": 1751068799999, "quote_volume": 370835.218, "trades": 3877, "taker_buy_base": 261477.4, "taker_buy_quote": 162612.2224 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.62, "high": 0.63, "low": 0.617, "close": 0.627, "volume": 489915.9, "close_time": 1751155199999, "quote_volume": 305473.1028, "trades": 2521, "taker_buy_base": 260070.5, "taker_buy_quote": 162175.0548 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.627, "high": 0.639, "low": 0.619, "close": 0.639, "volume": 539173.0, "close_time": 1751241599999, "quote_volume": 339028.3463, "trades": 2598, "taker_buy_base": 252039.6, "taker_buy_quote": 158921.3062 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.638, "high": 0.639, "low": 0.622, "close": 0.63, "volume": 460291.9, "close_time": 1751327999999, "quote_volume": 290140.8498, "trades": 2848, "taker_buy_base": 229403.4, "taker_buy_quote": 144643.9813 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.631, "high": 0.632, "low": 0.6, "close": 0.606, "volume": 1634381.0, "close_time": 1751414399999, "quote_volume": 1008015.1052, "trades": 6456, "taker_buy_base": 809537.8, "taker_buy_quote": 500157.4315 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.607, "high": 0.633, "low": 0.605, "close": 0.628, "volume": 1140092.9, "close_time": 1751500799999, "quote_volume": 711122.7509, "trades": 4818, "taker_buy_base": 566847.8, "taker_buy_quote": 353742.1367 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.629, "high": 0.64, "low": 0.628, "close": 0.634, "volume": 518202.7, "close_time": 1751587199999, "quote_volume": 328698.2674, "trades": 3065, "taker_buy_base": 246625.8, "taker_buy_quote": 156524.5262 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.635, "high": 0.639, "low": 0.606, "close": 0.611, "volume": 601539.5, "close_time": 1751673599999, "quote_volume": 372976.2365, "trades": 3734, "taker_buy_base": 236830.1, "taker_buy_quote": 147002.8842 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.612, "high": 0.653, "low": 0.598, "close": 0.607, "volume": 2745979.9, "close_time": 1751759999999, "quote_volume": 1719541.4744, "trades": 13296, "taker_buy_base": 1440042.1, "taker_buy_quote": 904908.7339 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.606, "high": 0.618, "low": 0.592, "close": 0.612, "volume": 651794.4, "close_time": 1751846399999, "quote_volume": 393455.0294, "trades": 3577, "taker_buy_base": 335792.7, "taker_buy_quote": 202945.5648 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.611, "high": 0.652, "low": 0.607, "close": 0.618, "volume": 4501756.4, "close_time": 1751932799999, "quote_volume": 2832100.2286, "trades": 16978, "taker_buy_base": 2271929.1, "taker_buy_quote": 1432131.174 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.617, "high": 0.626, "low": 0.607, "close": 0.624, "volume": 1093222.8, "close_time": 1752019199999, "quote_volume": 673802.1008, "trades": 5536, "taker_buy_base": 554154.2, "taker_buy_quote": 342076.7126 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.624, "high": 0.633, "low": 0.62, "close": 0.628, "volume": 884376.5, "close_time": 1752105599999, "quote_volume": 554744.3014, "trades": 4519, "taker_buy_base": 361560.3, "taker_buy_quote": 226982.3581 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.627, "high": 0.654, "low": 0.624, "close": 0.653, "volume": 1316713.4, "close_time": 1752191999999, "quote_volume": 838688.9536, "trades": 6015, "taker_buy_base": 697864.3, "taker_buy_quote": 444755.023 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.653, "high": 0.683, "low": 0.646, "close": 0.664, "volume": 2021102.1, "close_time": 1752278399999, "quote_volume": 1353430.5047, "trades": 10649, "taker_buy_base": 1024936.8, "taker_buy_quote": 686266.8716 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.664, "high": 0.7, "low": 0.648, "close": 0.683, "volume": 3251655.8, "close_time": 1752364799999, "quote_volume": 2215721.5731, "trades": 18170, "taker_buy_base": 1733360.7, "taker_buy_quote": 1185061.0948 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.683, "high": 0.688, "low": 0.656, "close": 0.674, "volume": 2057412.5, "close_time": 1752451199999, "quote_volume": 1382860.2333, "trades": 10566, "taker_buy_base": 1047708.4, "taker_buy_quote": 703868.9362 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.673, "high": 0.686, "low": 0.652, "close": 0.659, "volume": 1328829.8, "close_time": 1752537599999, "quote_volume": 888748.226, "trades": 7186, "taker_buy_base": 677414.9, "taker_buy_quote": 453274.1596 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.658, "high": 0.665, "low": 0.635, "close": 0.652, "volume": 1363723.5, "close_time": 1752623999999, "quote_volume": 880897.8234, "trades": 7611, "taker_buy_base": 798033.8, "taker_buy_quote": 515733.2238 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.653, "high": 0.675, "low": 0.649, "close": 0.665, "volume": 3114889.1, "close_time": 1752710399999, "quote_volume": 2073839.2012, "trades": 12191, "taker_buy_base": 1777286.8, "taker_buy_quote": 1183117.7575 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.666, "high": 0.694, "low": 0.653, "close": 0.669, "volume": 3946670.5, "close_time": 1752796799999, "quote_volume": 2649594.3233, "trades": 12774, "taker_buy_base": 2043143.5, "taker_buy_quote": 1373999.249 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.668, "high": 0.689, "low": 0.655, "close": 0.662, "volume": 2423437.9, "close_time": 1752883199999, "quote_volume": 1630547.9036, "trades": 8650, "taker_buy_base": 1316861.1, "taker_buy_quote": 887411.9443 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.663, "high": 0.69, "low": 0.653, "close": 0.666, "volume": 2371071.8, "close_time": 1752969599999, "quote_volume": 1584762.7684, "trades": 8161, "taker_buy_base": 1135161.1, "taker_buy_quote": 760513.9346 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.665, "high": 0.704, "low": 0.665, "close": 0.695, "volume": 2871044.3, "close_time": 1753055999999, "quote_volume": 1963565.8975, "trades": 8947, "taker_buy_base": 1603826.2, "taker_buy_quote": 1097845.1326 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.694, "high": 0.797, "low": 0.676, "close": 0.731, "volume": 15146862.3, "close_time": 1753142399999, "quote_volume": 11376234.7167, "trades": 51324, "taker_buy_base": 7872772.2, "taker_buy_quote": 5923118.9216 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.731, "high": 0.74, "low": 0.679, "close": 0.701, "volume": 4455863.0, "close_time": 1753228799999, "quote_volume": 3146134.3224, "trades": 16987, "taker_buy_base": 1993622.1, "taker_buy_quote": 1408354.4621 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.701, "high": 0.711, "low": 0.658, "close": 0.671, "volume": 2094845.0, "close_time": 1753315199999, "quote_volume": 1446230.7768, "trades": 9607, "taker_buy_base": 899661.3, "taker_buy_quote": 621519.273 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.671, "high": 0.683, "low": 0.641, "close": 0.665, "volume": 1666615.6, "close_time": 1753401599999, "quote_volume": 1103492.287, "trades": 8119, "taker_buy_base": 748052.3, "taker_buy_quote": 495874.8905 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.664, "high": 0.671, "low": 0.645, "close": 0.668, "volume": 1109141.3, "close_time": 1753487999999, "quote_volume": 730800.3361, "trades": 6096, "taker_buy_base": 516661.0, "taker_buy_quote": 340777.6643 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.668, "high": 0.679, "low": 0.665, "close": 0.671, "volume": 511413.3, "close_time": 1753574399999, "quote_volume": 343573.5905, "trades": 4182, "taker_buy_base": 306074.0, "taker_buy_quote": 205723.0897 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.671, "high": 0.692, "low": 0.67, "close": 0.689, "volume": 1264182.3, "close_time": 1753660799999, "quote_volume": 862985.105, "trades": 6322, "taker_buy_base": 587590.6, "taker_buy_quote": 401289.5253 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.689, "high": 0.694, "low": 0.647, "close": 0.649, "volume": 1280805.7, "close_time": 1753747199999, "quote_volume": 863031.8507, "trades": 7560, "taker_buy_base": 568294.9, "taker_buy_quote": 383653.5388 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.649, "high": 0.669, "low": 0.636, "close": 0.653, "volume": 1602503.4, "close_time": 1753833599999, "quote_volume": 1044641.8104, "trades": 8777, "taker_buy_base": 756872.6, "taker_buy_quote": 494057.8757 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.654, "high": 0.685, "low": 0.62, "close": 0.639, "volume": 2581290.0, "close_time": 1753919999999, "quote_volume": 1693130.6421, "trades": 11735, "taker_buy_base": 1240782.0, "taker_buy_quote": 817702.4824 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.64, "high": 0.654, "low": 0.616, "close": 0.62, "volume": 870295.3, "close_time": 1754006399999, "quote_volume": 555409.3863, "trades": 4585, "taker_buy_base": 415491.7, "taker_buy_quote": 265885.7319 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.62, "high": 0.653, "low": 0.603, "close": 0.611, "volume": 2633753.1, "close_time": 1754092799999, "quote_volume": 1638854.5454, "trades": 12782, "taker_buy_base": 1368169.7, "taker_buy_quote": 852994.6561 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.61, "high": 0.624, "low": 0.592, "close": 0.604, "volume": 1217635.9, "close_time": 1754179199999, "quote_volume": 738501.1973, "trades": 7392, "taker_buy_base": 526753.9, "taker_buy_quote": 319925.7008 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.604, "high": 0.613, "low": 0.595, "close": 0.609, "volume": 671397.4, "close_time": 1754265599999, "quote_volume": 406833.2088, "trades": 3671, "taker_buy_base": 299373.8, "taker_buy_quote": 181637.716 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.61, "high": 0.639, "low": 0.609, "close": 0.628, "volume": 1167408.1, "close_time": 1754351999999, "quote_volume": 728920.3291, "trades": 5089, "taker_buy_base": 689191.3, "taker_buy_quote": 430480.4098 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.628, "high": 0.631, "low": 0.605, "close": 0.611, "volume": 1228939.4, "close_time": 1754438399999, "quote_volume": 761125.6101, "trades": 5515, "taker_buy_base": 513356.7, "taker_buy_quote": 317977.8689 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.61, "high": 0.622, "low": 0.605, "close": 0.62, "volume": 597764.2, "close_time": 1754524799999, "quote_volume": 366967.0541, "trades": 4100, "taker_buy_base": 311752.1, "taker_buy_quote": 191654.7962 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.62, "high": 0.642, "low": 0.618, "close": 0.635, "volume": 929482.5, "close_time": 1754611199999, "quote_volume": 583036.1463, "trades": 4938, "taker_buy_base": 504328.9, "taker_buy_quote": 316955.216 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.635, "high": 0.642, "low": 0.63, "close": 0.637, "volume": 654097.3, "close_time": 1754697599999, "quote_volume": 416419.4519, "trades": 4248, "taker_buy_base": 332847.5, "taker_buy_quote": 212120.3097 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.637, "high": 0.652, "low": 0.635, "close": 0.645, "volume": 825900.2, "close_time": 1754783999999, "quote_volume": 534188.9471, "trades": 5673, "taker_buy_base": 436463.5, "taker_buy_quote": 282215.5325 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.645, "high": 0.687, "low": 0.634, "close": 0.647, "volume": 4342624.4, "close_time": 1754870399999, "quote_volume": 2853657.3785, "trades": 16806, "taker_buy_base": 2227583.2, "taker_buy_quote": 1467058.3622 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.648, "high": 0.662, "low": 0.626, "close": 0.63, "volume": 2070151.7, "close_time": 1754956799999, "quote_volume": 1337863.6497, "trades": 9814, "taker_buy_base": 1002899.1, "taker_buy_quote": 649850.7945 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.629, "high": 0.75, "low": 0.629, "close": 0.674, "volume": 11328795.8, "close_time": 1755043199999, "quote_volume": 7787376.2516, "trades": 42855, "taker_buy_base": 5842716.6, "taker_buy_quote": 4023626.4514 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.674, "high": 0.708, "low": 0.666, "close": 0.682, "volume": 3902695.4, "close_time": 1755129599999, "quote_volume": 2663176.7275, "trades": 12463, "taker_buy_base": 1915121.5, "taker_buy_quote": 1309205.2774 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.681, "high": 0.7, "low": 0.611, "close": 0.619, "volume": 4801303.4, "close_time": 1755215999999, "quote_volume": 3145960.0787, "trades": 13850, "taker_buy_base": 2443708.3, "taker_buy_quote": 1600887.4919 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.62, "high": 0.71, "low": 0.614, "close": 0.651, "volume": 14580473.5, "close_time": 1755302399999, "quote_volume": 9712971.939, "trades": 46438, "taker_buy_base": 7413837.7, "taker_buy_quote": 4944043.9256 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.649, "high": 0.665, "low": 0.628, "close": 0.641, "volume": 4330156.6, "close_time": 1755388799999, "quote_volume": 2792164.2167, "trades": 15127, "taker_buy_base": 2054548.8, "taker_buy_quote": 1326548.9303 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.641, "high": 0.656, "low": 0.636, "close": 0.649, "volume": 1696694.5, "close_time": 1755475199999, "quote_volume": 1101485.382, "trades": 5779, "taker_buy_base": 839817.3, "taker_buy_quote": 545608.0696 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.649, "high": 0.694, "low": 0.625, "close": 0.635, "volume": 5438342.1, "close_time": 1755561599999, "quote_volume": 3529818.4959, "trades": 18160, "taker_buy_base": 2631392.5, "taker_buy_quote": 1712449.8169 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.635, "high": 0.83, "low": 0.63, "close": 0.718, "volume": 36697571.0, "close_time": 1755647999999, "quote_volume": 27110485.8437, "trades": 134389, "taker_buy_base": 18814280.5, "taker_buy_quote": 13891282.9845 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.717, "high": 0.77, "low": 0.672, "close": 0.707, "volume": 11904406.5, "close_time": 1755734399999, "quote_volume": 8553030.1585, "trades": 40013, "taker_buy_base": 5875239.2, "taker_buy_quote": 4225285.2557 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.705, "high": 0.734, "low": 0.681, "close": 0.689, "volume": 6970299.6, "close_time": 1755820799999, "quote_volume": 4886381.5498, "trades": 25440, "taker_buy_base": 3331785.4, "taker_buy_quote": 2338214.7951 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.689, "high": 0.721, "low": 0.665, "close": 0.713, "volume": 6579009.7, "close_time": 1755907199999, "quote_volume": 4570999.0445, "trades": 20101, "taker_buy_base": 3347299.8, "taker_buy_quote": 2326228.7641 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.713, "high": 0.827, "low": 0.687, "close": 0.744, "volume": 13549202.4, "close_time": 1755993599999, "quote_volume": 10253247.0676, "trades": 48455, "taker_buy_base": 6899918.2, "taker_buy_quote": 5225062.0444 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.744, "high": 0.876, "low": 0.709, "close": 0.769, "volume": 28452657.2, "close_time": 1756079999999, "quote_volume": 22783399.877, "trades": 102488, "taker_buy_base": 14207990.3, "taker_buy_quote": 11391890.3706 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.769, "high": 0.84, "low": 0.701, "close": 0.714, "volume": 9151588.1, "close_time": 1756166399999, "quote_volume": 7046009.395, "trades": 31756, "taker_buy_base": 4617543.4, "taker_buy_quote": 3561832.4218 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.714, "high": 0.728, "low": 0.692, "close": 0.699, "volume": 3240701.3, "close_time": 1756252799999, "quote_volume": 2293513.8471, "trades": 9588, "taker_buy_base": 1583463.1, "taker_buy_quote": 1121165.8087 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.7, "high": 0.747, "low": 0.693, "close": 0.723, "volume": 5945402.4, "close_time": 1756339199999, "quote_volume": 4305750.6666, "trades": 17000, "taker_buy_base": 3177515.4, "taker_buy_quote": 2304191.6001 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.723, "high": 0.753, "low": 0.701, "close": 0.719, "volume": 2877730.5, "close_time": 1756425599999, "quote_volume": 2081700.8243, "trades": 9782, "taker_buy_base": 1312969.9, "taker_buy_quote": 952572.6558 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.718, "high": 0.72, "low": 0.672, "close": 0.678, "volume": 2406436.0, "close_time": 1756511999999, "quote_volume": 1664217.4437, "trades": 7848, "taker_buy_base": 1121369.2, "taker_buy_quote": 774399.1598 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.678, "high": 0.72, "low": 0.67, "close": 0.687, "volume": 3655724.2, "close_time": 1756598399999, "quote_volume": 2544910.682, "trades": 13197, "taker_buy_base": 1745554.2, "taker_buy_quote": 1216574.0483 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.688, "high": 0.696, "low": 0.678, "close": 0.679, "volume": 1189093.8, "close_time": 1756684799999, "quote_volume": 818290.8034, "trades": 5408, "taker_buy_base": 639752.8, "taker_buy_quote": 440522.2724 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.679, "high": 0.68, "low": 0.647, "close": 0.657, "volume": 1475709.3, "close_time": 1756771199999, "quote_volume": 981307.5711, "trades": 5631, "taker_buy_base": 687969.0, "taker_buy_quote": 457748.9101 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.657, "high": 0.688, "low": 0.649, "close": 0.672, "volume": 1942344.8, "close_time": 1756857599999, "quote_volume": 1299331.4553, "trades": 7504, "taker_buy_base": 963820.7, "taker_buy_quote": 645223.1748 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.672, "high": 0.721, "low": 0.666, "close": 0.688, "volume": 4254978.9, "close_time": 1756943999999, "quote_volume": 2925582.4859, "trades": 13296, "taker_buy_base": 2227752.2, "taker_buy_quote": 1534581.2474 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.688, "high": 0.688, "low": 0.654, "close": 0.665, "volume": 1827122.0, "close_time": 1757030399999, "quote_volume": 1219530.253, "trades": 7394, "taker_buy_base": 911847.0, "taker_buy_quote": 608327.3066 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.665, "high": 0.682, "low": 0.661, "close": 0.673, "volume": 1150936.9, "close_time": 1757116799999, "quote_volume": 772957.914, "trades": 4981, "taker_buy_base": 528567.6, "taker_buy_quote": 355070.9425 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.673, "high": 0.691, "low": 0.66, "close": 0.67, "volume": 1890083.9, "close_time": 1757203199999, "quote_volume": 1275941.6752, "trades": 7213, "taker_buy_base": 897174.9, "taker_buy_quote": 607055.891 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.671, "high": 0.7, "low": 0.666, "close": 0.691, "volume": 2973230.6, "close_time": 1757289599999, "quote_volume": 2039994.5562, "trades": 11705, "taker_buy_base": 1529417.9, "taker_buy_quote": 1051413.4372 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.69, "high": 0.704, "low": 0.68, "close": 0.686, "volume": 2485781.8, "close_time": 1757375999999, "quote_volume": 1715977.5218, "trades": 9898, "taker_buy_base": 1132753.2, "taker_buy_quote": 783567.573 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.686, "high": 0.703, "low": 0.678, "close": 0.688, "volume": 1529156.8, "close_time": 1757462399999, "quote_volume": 1056386.5941, "trades": 6486, "taker_buy_base": 726394.8, "taker_buy_quote": 503075.3261 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.687, "high": 0.725, "low": 0.684, "close": 0.693, "volume": 3280186.8, "close_time": 1757548799999, "quote_volume": 2297617.6281, "trades": 12710, "taker_buy_base": 1617572.4, "taker_buy_quote": 1136128.3206 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.693, "high": 0.699, "low": 0.683, "close": 0.695, "volume": 770009.3, "close_time": 1757635199999, "quote_volume": 532052.6351, "trades": 4261, "taker_buy_base": 339448.1, "taker_buy_quote": 234736.6011 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.696, "high": 0.702, "low": 0.688, "close": 0.699, "volume": 1011614.0, "close_time": 1757721599999, "quote_volume": 702070.5023, "trades": 4451, "taker_buy_base": 505293.6, "taker_buy_quote": 350885.3294 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.698, "high": 0.709, "low": 0.697, "close": 0.706, "volume": 865119.2, "close_time": 1757807999999, "quote_volume": 607450.0682, "trades": 4849, "taker_buy_base": 428507.6, "taker_buy_quote": 300953.8361 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.705, "high": 0.71, "low": 0.684, "close": 0.686, "volume": 1261594.2, "close_time": 1757894399999, "quote_volume": 879445.3398, "trades": 6381, "taker_buy_base": 599067.4, "taker_buy_quote": 418335.6072 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.685, "high": 0.694, "low": 0.667, "close": 0.672, "volume": 1047047.2, "close_time": 1757980799999, "quote_volume": 711411.4447, "trades": 6020, "taker_buy_base": 509325.5, "taker_buy_quote": 346360.1451 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.672, "high": 0.68, "low": 0.665, "close": 0.679, "volume": 699363.2, "close_time": 1758067199999, "quote_volume": 470426.1677, "trades": 5765, "taker_buy_base": 337008.4, "taker_buy_quote": 226851.4941 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.679, "high": 0.684, "low": 0.665, "close": 0.684, "volume": 1025574.7, "close_time": 1758153599999, "quote_volume": 691350.7338, "trades": 5661, "taker_buy_base": 510999.5, "taker_buy_quote": 344683.7844 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.683, "high": 0.696, "low": 0.677, "close": 0.689, "volume": 894495.2, "close_time": 1758239999999, "quote_volume": 614885.6565, "trades": 5169, "taker_buy_base": 474243.7, "taker_buy_quote": 326071.5304 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.689, "high": 0.696, "low": 0.668, "close": 0.67, "volume": 707253.7, "close_time": 1758326399999, "quote_volume": 481596.9359, "trades": 4603, "taker_buy_base": 278140.0, "taker_buy_quote": 189579.3409 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.669, "high": 0.704, "low": 0.667, "close": 0.677, "volume": 2048378.5, "close_time": 1758412799999, "quote_volume": 1403137.125, "trades": 8802, "taker_buy_base": 1115515.0, "taker_buy_quote": 765341.4144 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.677, "high": 0.679, "low": 0.665, "close": 0.667, "volume": 691125.2, "close_time": 1758499199999, "quote_volume": 465471.1617, "trades": 3837, "taker_buy_base": 265390.1, "taker_buy_quote": 178942.7602 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.666, "high": 0.667, "low": 0.611, "close": 0.621, "volume": 2094877.2, "close_time": 1758585599999, "quote_volume": 1309740.8095, "trades": 8385, "taker_buy_base": 995079.2, "taker_buy_quote": 621080.3927 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.62, "high": 0.627, "low": 0.609, "close": 0.619, "volume": 444258.3, "close_time": 1758671999999, "quote_volume": 275224.6992, "trades": 2697, "taker_buy_base": 211259.8, "taker_buy_quote": 131037.3132 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.618, "high": 0.643, "low": 0.608, "close": 0.621, "volume": 1391917.5, "close_time": 1758758399999, "quote_volume": 875536.4307, "trades": 4988, "taker_buy_base": 678545.0, "taker_buy_quote": 427592.5371 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.621, "high": 0.685, "low": 0.574, "close": 0.585, "volume": 6162199.1, "close_time": 1758844799999, "quote_volume": 3903694.7162, "trades": 26905, "taker_buy_base": 3176376.4, "taker_buy_quote": 2018508.1123 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.586, "high": 0.624, "low": 0.555, "close": 0.604, "volume": 3933153.6, "close_time": 1758931199999, "quote_volume": 2333900.2115, "trades": 18748, "taker_buy_base": 1875558.2, "taker_buy_quote": 1115615.2021 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.604, "high": 0.63, "low": 0.595, "close": 0.605, "volume": 1415402.1, "close_time": 1759017599999, "quote_volume": 862307.087, "trades": 8001, "taker_buy_base": 764033.0, "taker_buy_quote": 466030.1054 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.604, "high": 0.62, "low": 0.593, "close": 0.62, "volume": 568576.3, "close_time": 1759103999999, "quote_volume": 342768.2603, "trades": 3503, "taker_buy_base": 245911.0, "taker_buy_quote": 148304.1438 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.619, "high": 0.622, "low": 0.606, "close": 0.615, "volume": 648194.9, "close_time": 1759190399999, "quote_volume": 398295.1456, "trades": 3862, "taker_buy_base": 315804.6, "taker_buy_quote": 194159.1782 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.615, "high": 0.72, "low": 0.609, "close": 0.622, "volume": 9720325.8, "close_time": 1759276799999, "quote_volume": 6333924.6651, "trades": 35699, "taker_buy_base": 4677830.0, "taker_buy_quote": 3053268.2839 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.622, "high": 0.641, "low": 0.605, "close": 0.641, "volume": 1328031.6, "close_time": 1759363199999, "quote_volume": 827128.7797, "trades": 6137, "taker_buy_base": 643612.8, "taker_buy_quote": 401185.5364 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.639, "high": 0.652, "low": 0.634, "close": 0.646, "volume": 944072.2, "close_time": 1759449599999, "quote_volume": 608750.4861, "trades": 5596, "taker_buy_base": 459924.5, "taker_buy_quote": 296795.5228 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.646, "high": 0.654, "low": 0.635, "close": 0.649, "volume": 662208.9, "close_time": 1759535999999, "quote_volume": 426133.3281, "trades": 4406, "taker_buy_base": 335635.4, "taker_buy_quote": 216121.5588 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.649, "high": 0.651, "low": 0.626, "close": 0.634, "volume": 588049.8, "close_time": 1759622399999, "quote_volume": 373367.4665, "trades": 4098, "taker_buy_base": 235751.7, "taker_buy_quote": 149750.6949 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.634, "high": 0.648, "low": 0.628, "close": 0.631, "volume": 711145.6, "close_time": 1759708799999, "quote_volume": 454002.953, "trades": 3971, "taker_buy_base": 362309.0, "taker_buy_quote": 231574.3473 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.631, "high": 0.645, "low": 0.628, "close": 0.641, "volume": 819731.2, "close_time": 1759795199999, "quote_volume": 522872.5355, "trades": 5856, "taker_buy_base": 420289.8, "taker_buy_quote": 268344.7245 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.642, "high": 0.652, "low": 0.615, "close": 0.621, "volume": 1495176.5, "close_time": 1759881599999, "quote_volume": 951509.1852, "trades": 6438, "taker_buy_base": 692534.0, "taker_buy_quote": 441234.2336 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.621, "high": 0.64, "low": 0.616, "close": 0.635, "volume": 933700.7, "close_time": 1759967999999, "quote_volume": 587738.7143, "trades": 5200, "taker_buy_base": 463986.4, "taker_buy_quote": 292401.3181 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.635, "high": 0.635, "low": 0.614, "close": 0.624, "volume": 905123.8, "close_time": 1760054399999, "quote_volume": 562856.977, "trades": 4648, "taker_buy_base": 416896.5, "taker_buy_quote": 259354.255 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.625, "high": 0.633, "low": 0.254, "close": 0.483, "volume": 3409144.0, "close_time": 1760140799999, "quote_volume": 1763483.6446, "trades": 14989, "taker_buy_base": 1593610.9, "taker_buy_quote": 821691.6084 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.483, "high": 0.508, "low": 0.462, "close": 0.47, "volume": 2148699.4, "close_time": 1760227199999, "quote_volume": 1041276.1213, "trades": 10340, "taker_buy_base": 1159362.0, "taker_buy_quote": 561871.9635 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.47, "high": 0.529, "low": 0.462, "close": 0.51, "volume": 1687154.4, "close_time": 1760313599999, "quote_volume": 840048.327, "trades": 8517, "taker_buy_base": 941185.1, "taker_buy_quote": 468616.8762 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.51, "high": 0.59, "low": 0.501, "close": 0.534, "volume": 7042902.0, "close_time": 1760399999999, "quote_volume": 3862197.9124, "trades": 28229, "taker_buy_base": 3609506.1, "taker_buy_quote": 1984256.9361 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.534, "high": 0.615, "low": 0.494, "close": 0.533, "volume": 8517424.8, "close_time": 1760486399999, "quote_volume": 4671872.9094, "trades": 40950, "taker_buy_base": 4230393.3, "taker_buy_quote": 2321387.053 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.533, "high": 0.564, "low": 0.513, "close": 0.518, "volume": 3712384.7, "close_time": 1760572799999, "quote_volume": 1981335.0963, "trades": 15734, "taker_buy_base": 1809676.3, "taker_buy_quote": 968462.5463 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.519, "high": 0.591, "low": 0.504, "close": 0.506, "volume": 6318870.8, "close_time": 1760659199999, "quote_volume": 3418610.0653, "trades": 25056, "taker_buy_base": 3172841.2, "taker_buy_quote": 1724204.9119 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.506, "high": 0.524, "low": 0.484, "close": 0.511, "volume": 2139735.3, "close_time": 1760745599999, "quote_volume": 1081734.2606, "trades": 11709, "taker_buy_base": 1096105.2, "taker_buy_quote": 555180.8776 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.511, "high": 0.532, "low": 0.508, "close": 0.52, "volume": 1295064.2, "close_time": 1760831999999, "quote_volume": 671430.0948, "trades": 6598, "taker_buy_base": 670219.1, "taker_buy_quote": 347856.67 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.522, "high": 0.527, "low": 0.475, "close": 0.515, "volume": 4789128.4, "close_time": 1760918399999, "quote_volume": 2411033.9564, "trades": 15014, "taker_buy_base": 2302691.3, "taker_buy_quote": 1160524.0404 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.516, "high": 0.535, "low": 0.51, "close": 0.525, "volume": 1579823.4, "close_time": 1761004799999, "quote_volume": 824440.171, "trades": 11197, "taker_buy_base": 817878.4, "taker_buy_quote": 427539.0995 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.526, "high": 0.58, "low": 0.504, "close": 0.507, "volume": 6165452.7, "close_time": 1761091199999, "quote_volume": 3295030.0078, "trades": 22709, "taker_buy_base": 3031905.8, "taker_buy_quote": 1628584.6727 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.506, "high": 0.542, "low": 0.485, "close": 0.503, "volume": 3261065.1, "close_time": 1761177599999, "quote_volume": 1682373.2627, "trades": 15339, "taker_buy_base": 1638934.0, "taker_buy_quote": 846818.9757 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.503, "high": 0.518, "low": 0.501, "close": 0.515, "volume": 979959.7, "close_time": 1761263999999, "quote_volume": 499937.3763, "trades": 5860, "taker_buy_base": 491608.3, "taker_buy_quote": 250979.0455 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.516, "high": 0.522, "low": 0.508, "close": 0.52, "volume": 762131.5, "close_time": 1761350399999, "quote_volume": 393353.8764, "trades": 5709, "taker_buy_base": 410724.2, "taker_buy_quote": 212135.8583 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.519, "high": 0.52, "low": 0.507, "close": 0.519, "volume": 461826.0, "close_time": 1761436799999, "quote_volume": 237933.7834, "trades": 3550, "taker_buy_base": 226117.9, "taker_buy_quote": 116641.8132 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.518, "high": 0.529, "low": 0.51, "close": 0.515, "volume": 1496705.3, "close_time": 1761523199999, "quote_volume": 775149.9939, "trades": 7331, "taker_buy_base": 732042.8, "taker_buy_quote": 379308.4799 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.515, "high": 0.548, "low": 0.505, "close": 0.512, "volume": 3366340.9, "close_time": 1761609599999, "quote_volume": 1760359.288, "trades": 12631, "taker_buy_base": 1667232.1, "taker_buy_quote": 874449.1254 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.511, "high": 0.52, "low": 0.48, "close": 0.486, "volume": 2875993.1, "close_time": 1761695999999, "quote_volume": 1450867.7645, "trades": 10617, "taker_buy_base": 1279269.2, "taker_buy_quote": 645833.4155 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.485, "high": 0.503, "low": 0.473, "close": 0.488, "volume": 1448307.9, "close_time": 1761782399999, "quote_volume": 707237.9323, "trades": 7238, "taker_buy_base": 765162.0, "taker_buy_quote": 374309.817 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.488, "high": 0.492, "low": 0.443, "close": 0.453, "volume": 1310272.6, "close_time": 1761868799999, "quote_volume": 609302.1707, "trades": 7214, "taker_buy_base": 581316.6, "taker_buy_quote": 269930.6225 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.455, "high": 0.466, "low": 0.451, "close": 0.456, "volume": 902138.5, "close_time": 1761955199999, "quote_volume": 413821.4067, "trades": 4661, "taker_buy_base": 446088.2, "taker_buy_quote": 204727.1836 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.456, "high": 0.48, "low": 0.455, "close": 0.469, "volume": 683591.9, "close_time": 1762041599999, "quote_volume": 319774.5909, "trades": 4273, "taker_buy_base": 375082.1, "taker_buy_quote": 175731.0379 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.469, "high": 0.474, "low": 0.452, "close": 0.461, "volume": 1078042.1, "close_time": 1762127999999, "quote_volume": 498824.79, "trades": 5956, "taker_buy_base": 505406.1, "taker_buy_quote": 233964.3315 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.461, "high": 0.463, "low": 0.412, "close": 0.419, "volume": 1451024.5, "close_time": 1762214399999, "quote_volume": 628887.7218, "trades": 8866, "taker_buy_base": 663663.5, "taker_buy_quote": 288234.4807 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.419, "high": 0.426, "low": 0.389, "close": 0.409, "volume": 1926109.9, "close_time": 1762300799999, "quote_volume": 790020.9717, "trades": 10341, "taker_buy_base": 892781.1, "taker_buy_quote": 366913.4208 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.409, "high": 0.439, "low": 0.391, "close": 0.419, "volume": 1704396.1, "close_time": 1762387199999, "quote_volume": 709548.0569, "trades": 8402, "taker_buy_base": 894582.6, "taker_buy_quote": 373385.1058 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.418, "high": 0.426, "low": 0.402, "close": 0.408, "volume": 1261820.1, "close_time": 1762473599999, "quote_volume": 522117.9276, "trades": 7212, "taker_buy_base": 578318.9, "taker_buy_quote": 239672.1413 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.408, "high": 0.454, "low": 0.402, "close": 0.443, "volume": 2276230.6, "close_time": 1762559999999, "quote_volume": 974712.6002, "trades": 11202, "taker_buy_base": 1170545.6, "taker_buy_quote": 501883.4988 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.443, "high": 0.509, "low": 0.428, "close": 0.433, "volume": 4899497.9, "close_time": 1762646399999, "quote_volume": 2228673.1014, "trades": 19258, "taker_buy_base": 2352525.0, "taker_buy_quote": 1073634.6951 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.431, "high": 0.457, "low": 0.421, "close": 0.433, "volume": 2707781.1, "close_time": 1762732799999, "quote_volume": 1180877.1082, "trades": 10434, "taker_buy_base": 1372735.9, "taker_buy_quote": 600580.4752 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.433, "high": 0.495, "low": 0.429, "close": 0.436, "volume": 4271238.8, "close_time": 1762819199999, "quote_volume": 1933665.254, "trades": 16148, "taker_buy_base": 2133734.9, "taker_buy_quote": 971589.0846 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.436, "high": 0.439, "low": 0.41, "close": 0.41, "volume": 1842403.6, "close_time": 1762905599999, "quote_volume": 788944.5892, "trades": 7865, "taker_buy_base": 847397.2, "taker_buy_quote": 362889.4518 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.41, "high": 0.442, "low": 0.406, "close": 0.421, "volume": 2235987.7, "close_time": 1762991999999, "quote_volume": 948434.849, "trades": 10375, "taker_buy_base": 1135713.5, "taker_buy_quote": 482860.0954 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.421, "high": 0.427, "low": 0.387, "close": 0.395, "volume": 2398191.2, "close_time": 1763078399999, "quote_volume": 975514.3947, "trades": 11620, "taker_buy_base": 1073032.3, "taker_buy_quote": 436339.3384 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.395, "high": 0.398, "low": 0.374, "close": 0.378, "volume": 2866783.0, "close_time": 1763164799999, "quote_volume": 1101639.3167, "trades": 10043, "taker_buy_base": 1387797.4, "taker_buy_quote": 533471.929 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.379, "high": 0.411, "low": 0.375, "close": 0.381, "volume": 2908021.2, "close_time": 1763251199999, "quote_volume": 1128045.5222, "trades": 9120, "taker_buy_base": 1576583.5, "taker_buy_quote": 614471.3312 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.381, "high": 0.389, "low": 0.364, "close": 0.375, "volume": 1614691.2, "close_time": 1763337599999, "quote_volume": 607907.5031, "trades": 7175, "taker_buy_base": 797338.3, "taker_buy_quote": 300603.6825 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.375, "high": 0.384, "low": 0.36, "close": 0.364, "volume": 1428495.6, "close_time": 1763423999999, "quote_volume": 533547.27, "trades": 6561, "taker_buy_base": 722949.8, "taker_buy_quote": 270368.0221 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.365, "high": 0.371, "low": 0.358, "close": 0.367, "volume": 951959.6, "close_time": 1763510399999, "quote_volume": 346874.4413, "trades": 6056, "taker_buy_base": 545777.9, "taker_buy_quote": 198971.2554 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.366, "high": 0.369, "low": 0.338, "close": 0.358, "volume": 1541316.0, "close_time": 1763596799999, "quote_volume": 549555.2449, "trades": 7461, "taker_buy_base": 789202.7, "taker_buy_quote": 281333.2338 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.358, "high": 0.374, "low": 0.35, "close": 0.355, "volume": 1746541.0, "close_time": 1763683199999, "quote_volume": 631218.583, "trades": 8235, "taker_buy_base": 902391.3, "taker_buy_quote": 326516.1967 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.355, "high": 0.398, "low": 0.319, "close": 0.331, "volume": 6104152.8, "close_time": 1763769599999, "quote_volume": 2119428.1378, "trades": 20592, "taker_buy_base": 3128343.5, "taker_buy_quote": 1089543.4662 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.33, "high": 0.335, "low": 0.32, "close": 0.328, "volume": 2071850.9, "close_time": 1763855999999, "quote_volume": 676938.7299, "trades": 8177, "taker_buy_base": 990046.9, "taker_buy_quote": 323967.2626 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.329, "high": 0.337, "low": 0.325, "close": 0.328, "volume": 1090153.3, "close_time": 1763942399999, "quote_volume": 360520.6057, "trades": 4839, "taker_buy_base": 547577.5, "taker_buy_quote": 181370.9342 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.327, "high": 0.338, "low": 0.321, "close": 0.335, "volume": 1223925.9, "close_time": 1764028799999, "quote_volume": 406090.1231, "trades": 6589, "taker_buy_base": 626847.4, "taker_buy_quote": 208235.2856 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.335, "high": 0.34, "low": 0.33, "close": 0.337, "volume": 963265.1, "close_time": 1764115199999, "quote_volume": 322752.934, "trades": 6313, "taker_buy_base": 483208.3, "taker_buy_quote": 162097.7026 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.338, "high": 0.363, "low": 0.329, "close": 0.339, "volume": 3139952.0, "close_time": 1764201599999, "quote_volume": 1077286.0126, "trades": 10273, "taker_buy_base": 1587658.1, "taker_buy_quote": 546938.1501 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.339, "high": 0.352, "low": 0.337, "close": 0.339, "volume": 1290450.0, "close_time": 1764287999999, "quote_volume": 443687.6087, "trades": 5557, "taker_buy_base": 628901.5, "taker_buy_quote": 216393.4636 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.34, "high": 0.341, "low": 0.327, "close": 0.329, "volume": 1224873.0, "close_time": 1764374399999, "quote_volume": 408424.1104, "trades": 5267, "taker_buy_base": 575993.2, "taker_buy_quote": 192152.6338 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.329, "high": 0.337, "low": 0.316, "close": 0.317, "volume": 1231456.2, "close_time": 1764460799999, "quote_volume": 402289.5388, "trades": 5292, "taker_buy_base": 633355.9, "taker_buy_quote": 207526.8869 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.317, "high": 0.331, "low": 0.314, "close": 0.319, "volume": 956202.7, "close_time": 1764547199999, "quote_volume": 308316.5439, "trades": 4366, "taker_buy_base": 468230.7, "taker_buy_quote": 151156.1238 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.319, "high": 0.319, "low": 0.286, "close": 0.293, "volume": 1576358.3, "close_time": 1764633599999, "quote_volume": 467713.9849, "trades": 5777, "taker_buy_base": 670131.4, "taker_buy_quote": 198713.74 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.293, "high": 0.308, "low": 0.291, "close": 0.304, "volume": 1045232.7, "close_time": 1764719999999, "quote_volume": 313385.5244, "trades": 4208, "taker_buy_base": 557994.2, "taker_buy_quote": 167406.7162 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.304, "high": 0.313, "low": 0.3, "close": 0.309, "volume": 1758078.5, "close_time": 1764806399999, "quote_volume": 539128.71, "trades": 6495, "taker_buy_base": 991552.8, "taker_buy_quote": 304140.5649 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.31, "high": 0.313, "low": 0.298, "close": 0.306, "volume": 1036298.7, "close_time": 1764892799999, "quote_volume": 317326.3402, "trades": 4209, "taker_buy_base": 469431.9, "taker_buy_quote": 143920.7891 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.306, "high": 0.336, "low": 0.284, "close": 0.286, "volume": 5659922.1, "close_time": 1764979199999, "quote_volume": 1751776.2344, "trades": 13932, "taker_buy_base": 2738008.3, "taker_buy_quote": 851169.1016 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.287, "high": 0.333, "low": 0.285, "close": 0.3, "volume": 3574279.0, "close_time": 1765065599999, "quote_volume": 1090497.7272, "trades": 10408, "taker_buy_base": 1914762.4, "taker_buy_quote": 586996.4643 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3, "high": 0.328, "low": 0.292, "close": 0.299, "volume": 6209240.0, "close_time": 1765151999999, "quote_volume": 1904376.4322, "trades": 13710, "taker_buy_base": 3091971.1, "taker_buy_quote": 950929.6618 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.299, "high": 0.314, "low": 0.297, "close": 0.3, "volume": 2194076.9, "close_time": 1765238399999, "quote_volume": 665917.2819, "trades": 6913, "taker_buy_base": 1036843.7, "taker_buy_quote": 314989.0932 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.301, "high": 0.31, "low": 0.295, "close": 0.307, "volume": 1506276.9, "close_time": 1765324799999, "quote_volume": 455403.6799, "trades": 6988, "taker_buy_base": 787672.6, "taker_buy_quote": 238505.2348 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.306, "high": 0.317, "low": 0.295, "close": 0.298, "volume": 2558090.9, "close_time": 1765411199999, "quote_volume": 777323.6488, "trades": 7648, "taker_buy_base": 1272374.4, "taker_buy_quote": 388303.9471 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.298, "high": 0.325, "low": 0.286, "close": 0.297, "volume": 5262571.5, "close_time": 1765497599999, "quote_volume": 1602459.5469, "trades": 14048, "taker_buy_base": 2524990.0, "taker_buy_quote": 772867.4201 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.297, "high": 0.304, "low": 0.285, "close": 0.294, "volume": 1391181.9, "close_time": 1765583999999, "quote_volume": 409994.1985, "trades": 5162, "taker_buy_base": 621635.4, "taker_buy_quote": 183239.5692 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.294, "high": 0.308, "low": 0.292, "close": 0.299, "volume": 1568766.4, "close_time": 1765670399999, "quote_volume": 468644.0453, "trades": 6410, "taker_buy_base": 763809.6, "taker_buy_quote": 228635.333 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.298, "high": 0.302, "low": 0.283, "close": 0.284, "volume": 1280902.2, "close_time": 1765756799999, "quote_volume": 374355.2946, "trades": 5432, "taker_buy_base": 616434.3, "taker_buy_quote": 180570.4299 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.284, "high": 0.289, "low": 0.274, "close": 0.277, "volume": 927612.8, "close_time": 1765843199999, "quote_volume": 261328.4752, "trades": 4575, "taker_buy_base": 449884.3, "taker_buy_quote": 127032.0568 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.277, "high": 0.278, "low": 0.269, "close": 0.274, "volume": 1037766.1, "close_time": 1765929599999, "quote_volume": 283444.7572, "trades": 4859, "taker_buy_base": 533067.5, "taker_buy_quote": 145832.9031 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.275, "high": 0.275, "low": 0.257, "close": 0.26, "volume": 982733.2, "close_time": 1766015999999, "quote_volume": 263438.4423, "trades": 4827, "taker_buy_base": 399623.7, "taker_buy_quote": 107231.9442 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.26, "high": 0.264, "low": 0.247, "close": 0.251, "volume": 1145557.1, "close_time": 1766102399999, "quote_volume": 292311.3096, "trades": 4199, "taker_buy_base": 547277.7, "taker_buy_quote": 139649.511 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.251, "high": 0.263, "low": 0.248, "close": 0.261, "volume": 813760.6, "close_time": 1766188799999, "quote_volume": 208877.5864, "trades": 3323, "taker_buy_base": 453462.8, "taker_buy_quote": 116604.9577 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.261, "high": 0.272, "low": 0.26, "close": 0.264, "volume": 1256864.2, "close_time": 1766275199999, "quote_volume": 332408.8327, "trades": 4794, "taker_buy_base": 601416.4, "taker_buy_quote": 159174.5638 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.265, "high": 0.286, "low": 0.256, "close": 0.259, "volume": 2733620.3, "close_time": 1766361599999, "quote_volume": 734088.7461, "trades": 6218, "taker_buy_base": 1317163.3, "taker_buy_quote": 354841.8973 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.259, "high": 0.268, "low": 0.258, "close": 0.263, "volume": 1345426.3, "close_time": 1766447999999, "quote_volume": 354095.6868, "trades": 4728, "taker_buy_base": 713637.0, "taker_buy_quote": 188010.5801 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.263, "high": 0.286, "low": 0.257, "close": 0.264, "volume": 3117535.0, "close_time": 1766534399999, "quote_volume": 837384.7514, "trades": 7298, "taker_buy_base": 1645135.2, "taker_buy_quote": 443638.1682 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.264, "high": 0.269, "low": 0.258, "close": 0.266, "volume": 1157551.8, "close_time": 1766620799999, "quote_volume": 303241.7829, "trades": 4649, "taker_buy_base": 512776.6, "taker_buy_quote": 134615.75 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.266, "high": 0.27, "low": 0.262, "close": 0.264, "volume": 1414746.5, "close_time": 1766707199999, "quote_volume": 376686.484, "trades": 5449, "taker_buy_base": 694404.7, "taker_buy_quote": 185244.747 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.263, "high": 0.27, "low": 0.257, "close": 0.266, "volume": 1034311.2, "close_time": 1766793599999, "quote_volume": 273406.2142, "trades": 4894, "taker_buy_base": 470551.6, "taker_buy_quote": 124488.2935 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.266, "high": 0.271, "low": 0.264, "close": 0.269, "volume": 1049142.3, "close_time": 1766879999999, "quote_volume": 280237.2368, "trades": 3715, "taker_buy_base": 518999.0, "taker_buy_quote": 138837.4503 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.269, "high": 0.298, "low": 0.264, "close": 0.27, "volume": 6615745.9, "close_time": 1766966399999, "quote_volume": 1848540.7779, "trades": 12356, "taker_buy_base": 3481955.6, "taker_buy_quote": 973178.1337 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.271, "high": 0.275, "low": 0.264, "close": 0.266, "volume": 2081578.1, "close_time": 1767052799999, "quote_volume": 560073.0348, "trades": 6496, "taker_buy_base": 917090.6, "taker_buy_quote": 247013.5567 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.267, "high": 0.268, "low": 0.256, "close": 0.258, "volume": 1041940.2, "close_time": 1767139199999, "quote_volume": 274279.2574, "trades": 4153, "taker_buy_base": 454193.6, "taker_buy_quote": 119577.7267 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.258, "high": 0.446, "low": 0.256, "close": 0.34, "volume": 27229629.6, "close_time": 1767225599999, "quote_volume": 9024212.7768, "trades": 61847, "taker_buy_base": 14102770.7, "taker_buy_quote": 4655412.3677 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.34, "high": 0.398, "low": 0.302, "close": 0.312, "volume": 23869435.6, "close_time": 1767311999999, "quote_volume": 8129145.4622, "trades": 62010, "taker_buy_base": 12091308.8, "taker_buy_quote": 4124727.8684 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.314, "high": 0.32, "low": 0.303, "close": 0.312, "volume": 3641360.4, "close_time": 1767398399999, "quote_volume": 1128079.164, "trades": 8560, "taker_buy_base": 1878720.3, "taker_buy_quote": 582685.9257 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.312, "high": 0.314, "low": 0.303, "close": 0.306, "volume": 2103719.6, "close_time": 1767484799999, "quote_volume": 646956.6417, "trades": 7548, "taker_buy_base": 1045569.0, "taker_buy_quote": 322015.9811 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.306, "high": 0.311, "low": 0.303, "close": 0.305, "volume": 1707861.8, "close_time": 1767571199999, "quote_volume": 524666.9606, "trades": 6076, "taker_buy_base": 793984.3, "taker_buy_quote": 244259.4308 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.306, "high": 0.307, "low": 0.298, "close": 0.305, "volume": 1682330.7, "close_time": 1767657599999, "quote_volume": 510086.6391, "trades": 4882, "taker_buy_base": 831451.4, "taker_buy_quote": 252294.325 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.305, "high": 0.31, "low": 0.3, "close": 0.306, "volume": 1853401.4, "close_time": 1767743999999, "quote_volume": 564886.2731, "trades": 4625, "taker_buy_base": 869510.2, "taker_buy_quote": 265263.9135 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.305, "high": 0.388, "low": 0.301, "close": 0.321, "volume": 24152319.8, "close_time": 1767830399999, "quote_volume": 8277113.0817, "trades": 46646, "taker_buy_base": 12350252.7, "taker_buy_quote": 4232537.5566 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.32, "high": 0.347, "low": 0.302, "close": 0.305, "volume": 7212928.0, "close_time": 1767916799999, "quote_volume": 2322723.7816, "trades": 16445, "taker_buy_base": 3557600.3, "taker_buy_quote": 1148709.011 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.305, "high": 0.328, "low": 0.302, "close": 0.313, "volume": 4026722.8, "close_time": 1768003199999, "quote_volume": 1257711.9111, "trades": 6592, "taker_buy_base": 1977881.9, "taker_buy_quote": 618710.3421 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.314, "high": 0.314, "low": 0.303, "close": 0.305, "volume": 1120760.1, "close_time": 1768089599999, "quote_volume": 344013.8864, "trades": 4440, "taker_buy_base": 539671.1, "taker_buy_quote": 165757.0337 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.304, "high": 0.331, "low": 0.303, "close": 0.304, "volume": 4640312.5, "close_time": 1768175999999, "quote_volume": 1458740.5876, "trades": 9312, "taker_buy_base": 2365280.5, "taker_buy_quote": 745918.997 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.304, "high": 0.319, "low": 0.302, "close": 0.305, "volume": 2773018.6, "close_time": 1768262399999, "quote_volume": 855611.5111, "trades": 6222, "taker_buy_base": 1287780.8, "taker_buy_quote": 397986.5052 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.305, "high": 0.315, "low": 0.304, "close": 0.313, "volume": 1596672.7, "close_time": 1768348799999, "quote_volume": 493976.1714, "trades": 4174, "taker_buy_base": 820703.2, "taker_buy_quote": 254080.7977 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.314, "high": 0.316, "low": 0.306, "close": 0.31, "volume": 1911796.3, "close_time": 1768435199999, "quote_volume": 595766.8018, "trades": 4824, "taker_buy_base": 947444.8, "taker_buy_quote": 295441.3472 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.309, "high": 0.336, "low": 0.303, "close": 0.309, "volume": 5437724.7, "close_time": 1768521599999, "quote_volume": 1728800.9129, "trades": 10771, "taker_buy_base": 2849989.1, "taker_buy_quote": 908668.198 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.309, "high": 0.312, "low": 0.302, "close": 0.309, "volume": 1792782.6, "close_time": 1768607999999, "quote_volume": 550481.9303, "trades": 5861, "taker_buy_base": 742986.5, "taker_buy_quote": 228476.5205 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.309, "high": 0.334, "low": 0.305, "close": 0.315, "volume": 4388793.9, "close_time": 1768694399999, "quote_volume": 1391012.785, "trades": 6412, "taker_buy_base": 2352137.7, "taker_buy_quote": 746766.5651 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.315, "high": 0.32, "low": 0.305, "close": 0.305, "volume": 3546635.5, "close_time": 1768780799999, "quote_volume": 1112356.3018, "trades": 5595, "taker_buy_base": 1652846.5, "taker_buy_quote": 519371.3218 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.305, "high": 0.311, "low": 0.291, "close": 0.297, "volume": 3082310.9, "close_time": 1768867199999, "quote_volume": 922099.2644, "trades": 5548, "taker_buy_base": 1516704.0, "taker_buy_quote": 453680.8612 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.298, "high": 0.307, "low": 0.289, "close": 0.29, "volume": 3898347.4, "close_time": 1768953599999, "quote_volume": 1159726.4277, "trades": 6425, "taker_buy_base": 2068608.3, "taker_buy_quote": 615979.8666 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.29, "high": 0.298, "low": 0.289, "close": 0.295, "volume": 1388719.0, "close_time": 1769039999999, "quote_volume": 408077.1563, "trades": 3857, "taker_buy_base": 704217.5, "taker_buy_quote": 206953.4037 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.296, "high": 0.298, "low": 0.288, "close": 0.291, "volume": 761053.3, "close_time": 1769126399999, "quote_volume": 222968.4012, "trades": 3049, "taker_buy_base": 319396.9, "taker_buy_quote": 93697.9956 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.289, "high": 0.296, "low": 0.287, "close": 0.29, "volume": 718033.4, "close_time": 1769212799999, "quote_volume": 209038.5551, "trades": 3666, "taker_buy_base": 409556.9, "taker_buy_quote": 119315.6598 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.289, "high": 0.293, "low": 0.284, "close": 0.287, "volume": 808125.8, "close_time": 1769299199999, "quote_volume": 234022.1378, "trades": 3448, "taker_buy_base": 371143.5, "taker_buy_quote": 107671.6616 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.287, "high": 0.289, "low": 0.266, "close": 0.268, "volume": 1571209.3, "close_time": 1769385599999, "quote_volume": 437423.0466, "trades": 4397, "taker_buy_base": 750493.9, "taker_buy_quote": 209156.5193 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.268, "high": 0.279, "low": 0.267, "close": 0.274, "volume": 997385.9, "close_time": 1769471999999, "quote_volume": 272905.2242, "trades": 3108, "taker_buy_base": 515130.7, "taker_buy_quote": 141009.4 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.274, "high": 0.289, "low": 0.271, "close": 0.278, "volume": 2931991.1, "close_time": 1769558399999, "quote_volume": 818099.3652, "trades": 6417, "taker_buy_base": 1419027.1, "taker_buy_quote": 397026.8974 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.278, "high": 0.281, "low": 0.275, "close": 0.276, "volume": 775973.5, "close_time": 1769644799999, "quote_volume": 214814.8163, "trades": 2593, "taker_buy_base": 366690.7, "taker_buy_quote": 101627.9677 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.276, "high": 0.276, "low": 0.258, "close": 0.261, "volume": 1440480.6, "close_time": 1769731199999, "quote_volume": 384405.4727, "trades": 3558, "taker_buy_base": 730756.2, "taker_buy_quote": 195094.5163 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.261, "high": 0.267, "low": 0.253, "close": 0.263, "volume": 1485680.3, "close_time": 1769817599999, "quote_volume": 386141.3578, "trades": 6456, "taker_buy_base": 821978.3, "taker_buy_quote": 213934.0711 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.262, "high": 0.392, "low": 0.256, "close": 0.313, "volume": 42968832.5, "close_time": 1769903999999, "quote_volume": 14435393.8104, "trades": 83178, "taker_buy_base": 22667953.9, "taker_buy_quote": 7602062.2568 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.315, "high": 0.33, "low": 0.26, "close": 0.262, "volume": 17889974.8, "close_time": 1769990399999, "quote_volume": 5031834.1507, "trades": 31214, "taker_buy_base": 9255317.7, "taker_buy_quote": 2606401.5965 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.261, "high": 0.267, "low": 0.248, "close": 0.257, "volume": 4042631.2, "close_time": 1770076799999, "quote_volume": 1034373.6222, "trades": 7927, "taker_buy_base": 2080947.8, "taker_buy_quote": 532895.8875 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.256, "high": 0.288, "low": 0.242, "close": 0.246, "volume": 9385539.4, "close_time": 1770163199999, "quote_volume": 2497579.2029, "trades": 15281, "taker_buy_base": 4961175.4, "taker_buy_quote": 1324172.1869 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.245, "high": 0.279, "low": 0.244, "close": 0.248, "volume": 5329326.8, "close_time": 1770249599999, "quote_volume": 1375971.1716, "trades": 9699, "taker_buy_base": 2918100.6, "taker_buy_quote": 753284.5763 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.248, "high": 0.273, "low": 0.223, "close": 0.227, "volume": 9978126.5, "close_time": 1770335999999, "quote_volume": 2534804.4502, "trades": 15879, "taker_buy_base": 5018155.9, "taker_buy_quote": 1275401.4831 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.226, "high": 0.255, "low": 0.214, "close": 0.246, "volume": 4010365.6, "close_time": 1770422399999, "quote_volume": 949953.8171, "trades": 7562, "taker_buy_base": 2148351.2, "taker_buy_quote": 508916.9099 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.247, "high": 0.261, "low": 0.242, "close": 0.249, "volume": 3782170.1, "close_time": 1770508799999, "quote_volume": 948008.143, "trades": 6694, "taker_buy_base": 1823354.0, "taker_buy_quote": 457323.6813 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.249, "high": 0.25, "low": 0.239, "close": 0.24, "volume": 1459894.5, "close_time": 1770595199999, "quote_volume": 357222.5555, "trades": 3301, "taker_buy_base": 716424.5, "taker_buy_quote": 175326.7283 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.24, "high": 0.241, "low": 0.224, "close": 0.235, "volume": 2319633.9, "close_time": 1770681599999, "quote_volume": 542029.3216, "trades": 6204, "taker_buy_base": 1099181.6, "taker_buy_quote": 257230.7664 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.235, "high": 0.246, "low": 0.229, "close": 0.235, "volume": 4372964.5, "close_time": 1770767999999, "quote_volume": 1041327.1209, "trades": 7590, "taker_buy_base": 2424661.2, "taker_buy_quote": 578362.075 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.234, "high": 0.238, "low": 0.228, "close": 0.233, "volume": 2302056.8, "close_time": 1770854399999, "quote_volume": 535168.0031, "trades": 4523, "taker_buy_base": 1131515.1, "taker_buy_quote": 263033.0317 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.234, "high": 0.243, "low": 0.232, "close": 0.24, "volume": 1677691.6, "close_time": 1770940799999, "quote_volume": 399006.997, "trades": 4906, "taker_buy_base": 881287.7, "taker_buy_quote": 209966.3038 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.24, "high": 0.275, "low": 0.233, "close": 0.24, "volume": 9456003.9, "close_time": 1771027199999, "quote_volume": 2372947.8259, "trades": 14250, "taker_buy_base": 4791090.4, "taker_buy_quote": 1210360.8005 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.24, "high": 0.25, "low": 0.239, "close": 0.246, "volume": 1863448.6, "close_time": 1771113599999, "quote_volume": 454600.9713, "trades": 4226, "taker_buy_base": 947808.7, "taker_buy_quote": 231626.011 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.246, "high": 0.275, "low": 0.238, "close": 0.241, "volume": 8301352.0, "close_time": 1771199999999, "quote_volume": 2089242.7573, "trades": 12264, "taker_buy_base": 4220640.4, "taker_buy_quote": 1067755.0679 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.241, "high": 0.266, "low": 0.238, "close": 0.246, "volume": 5391826.0, "close_time": 1771286399999, "quote_volume": 1339278.0862, "trades": 7226, "taker_buy_base": 2752678.7, "taker_buy_quote": 685545.318 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.246, "high": 0.248, "low": 0.241, "close": 0.246, "volume": 894768.9, "close_time": 1771372799999, "quote_volume": 219004.0962, "trades": 2607, "taker_buy_base": 404936.6, "taker_buy_quote": 99204.7591 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.245, "high": 0.259, "low": 0.243, "close": 0.247, "volume": 3666652.0, "close_time": 1771459199999, "quote_volume": 920202.0076, "trades": 6968, "taker_buy_base": 1825656.1, "taker_buy_quote": 458041.0263 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.248, "high": 0.248, "low": 0.236, "close": 0.244, "volume": 1963653.9, "close_time": 1771545599999, "quote_volume": 474740.1342, "trades": 3724, "taker_buy_base": 933581.6, "taker_buy_quote": 225299.4073 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.244, "high": 0.25, "low": 0.242, "close": 0.248, "volume": 1068787.4, "close_time": 1771631999999, "quote_volume": 261582.8948, "trades": 3753, "taker_buy_base": 589801.6, "taker_buy_quote": 144600.8132 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.248, "high": 0.251, "low": 0.245, "close": 0.245, "volume": 1396075.1, "close_time": 1771718399999, "quote_volume": 345528.0452, "trades": 2540, "taker_buy_base": 620288.7, "taker_buy_quote": 153828.0399 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.245, "high": 0.251, "low": 0.238, "close": 0.241, "volume": 1050243.0, "close_time": 1771804799999, "quote_volume": 255856.2984, "trades": 2678, "taker_buy_base": 432792.5, "taker_buy_quote": 105551.9174 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.241, "high": 0.243, "low": 0.228, "close": 0.232, "volume": 2002604.2, "close_time": 1771891199999, "quote_volume": 467254.447, "trades": 4084, "taker_buy_base": 1015506.3, "taker_buy_quote": 237118.4962 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.232, "high": 0.245, "low": 0.228, "close": 0.232, "volume": 2611021.2, "close_time": 1771977599999, "quote_volume": 612658.7926, "trades": 5259, "taker_buy_base": 1292995.3, "taker_buy_quote": 304091.8157 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.232, "high": 0.245, "low": 0.232, "close": 0.239, "volume": 1878838.7, "close_time": 1772063999999, "quote_volume": 449237.2484, "trades": 3249, "taker_buy_base": 928609.2, "taker_buy_quote": 222172.4615 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.24, "high": 0.255, "low": 0.232, "close": 0.236, "volume": 4392750.7, "close_time": 1772150399999, "quote_volume": 1063851.0947, "trades": 8498, "taker_buy_base": 2278632.8, "taker_buy_quote": 553335.662 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.236, "high": 0.257, "low": 0.231, "close": 0.234, "volume": 5543814.4, "close_time": 1772236799999, "quote_volume": 1334749.0411, "trades": 6887, "taker_buy_base": 2888420.7, "taker_buy_quote": 698440.6463 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.234, "high": 0.238, "low": 0.224, "close": 0.235, "volume": 1978159.6, "close_time": 1772323199999, "quote_volume": 454684.0826, "trades": 4116, "taker_buy_base": 1017572.7, "taker_buy_quote": 233914.4692 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.234, "high": 0.236, "low": 0.227, "close": 0.227, "volume": 1411174.6, "close_time": 1772409599999, "quote_volume": 327416.4421, "trades": 2877, "taker_buy_base": 548908.7, "taker_buy_quote": 127814.0308 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.227, "high": 0.236, "low": 0.226, "close": 0.232, "volume": 1748231.6, "close_time": 1772495999999, "quote_volume": 403318.637, "trades": 3173, "taker_buy_base": 892917.1, "taker_buy_quote": 206249.3624 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.232, "high": 0.244, "low": 0.227, "close": 0.229, "volume": 3650424.5, "close_time": 1772582399999, "quote_volume": 853771.8295, "trades": 5044, "taker_buy_base": 1798855.6, "taker_buy_quote": 421539.387 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.23, "high": 0.236, "low": 0.227, "close": 0.233, "volume": 1590141.4, "close_time": 1772668799999, "quote_volume": 370541.7851, "trades": 2727, "taker_buy_base": 778424.0, "taker_buy_quote": 181655.1544 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.233, "high": 0.241, "low": 0.23, "close": 0.232, "volume": 3036548.3, "close_time": 1772755199999, "quote_volume": 712208.7336, "trades": 3910, "taker_buy_base": 1574613.6, "taker_buy_quote": 369848.0219 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.233, "high": 0.24, "low": 0.228, "close": 0.234, "volume": 4065984.8, "close_time": 1772841599999, "quote_volume": 950859.5599, "trades": 4672, "taker_buy_base": 2098170.5, "taker_buy_quote": 491431.6074 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.232, "high": 0.239, "low": 0.231, "close": 0.233, "volume": 1963450.0, "close_time": 1772927999999, "quote_volume": 459470.018, "trades": 2630, "taker_buy_base": 944260.5, "taker_buy_quote": 221475.5172 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.233, "high": 0.236, "low": 0.229, "close": 0.231, "volume": 1649259.9, "close_time": 1773014399999, "quote_volume": 383750.6307, "trades": 1900, "taker_buy_base": 694117.8, "taker_buy_quote": 161978.8425 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.231, "high": 0.245, "low": 0.229, "close": 0.242, "volume": 5740151.5, "close_time": 1773100799999, "quote_volume": 1371749.0553, "trades": 6457, "taker_buy_base": 3385193.2, "taker_buy_quote": 810180.8062 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.241, "high": 0.245, "low": 0.239, "close": 0.244, "volume": 2053592.5, "close_time": 1773187199999, "quote_volume": 494906.5689, "trades": 2899, "taker_buy_base": 1093657.1, "taker_buy_quote": 264051.4455 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.244, "high": 0.251, "low": 0.24, "close": 0.24, "volume": 4418911.8, "close_time": 1773273599999, "quote_volume": 1082245.3933, "trades": 4341, "taker_buy_base": 2460243.8, "taker_buy_quote": 603976.9893 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.24, "high": 0.242, "low": 0.237, "close": 0.238, "volume": 2099612.6, "close_time": 1773359999999, "quote_volume": 501847.1848, "trades": 3577, "taker_buy_base": 963308.1, "taker_buy_quote": 230634.2954 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.238, "high": 0.243, "low": 0.237, "close": 0.238, "volume": 1686172.4, "close_time": 1773446399999, "quote_volume": 404118.5869, "trades": 2754, "taker_buy_base": 812485.3, "taker_buy_quote": 195023.9383 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.238, "high": 0.25, "low": 0.236, "close": 0.237, "volume": 3689431.1, "close_time": 1773532799999, "quote_volume": 892588.3326, "trades": 3533, "taker_buy_base": 1787772.9, "taker_buy_quote": 433596.4709 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.238, "high": 0.241, "low": 0.235, "close": 0.239, "volume": 1442891.3, "close_time": 1773619199999, "quote_volume": 343323.174, "trades": 1885, "taker_buy_base": 688465.0, "taker_buy_quote": 163985.5058 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.239, "high": 0.243, "low": 0.238, "close": 0.242, "volume": 1197603.4, "close_time": 1773705599999, "quote_volume": 287617.6806, "trades": 1890, "taker_buy_base": 562209.8, "taker_buy_quote": 135230.9165 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.242, "high": 0.243, "low": 0.24, "close": 0.241, "volume": 946130.0, "close_time": 1773791999999, "quote_volume": 228226.2145, "trades": 1781, "taker_buy_base": 459526.5, "taker_buy_quote": 111010.6729 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.24, "high": 0.245, "low": 0.233, "close": 0.234, "volume": 3070777.7, "close_time": 1773878399999, "quote_volume": 734146.2627, "trades": 3727, "taker_buy_base": 1489983.6, "taker_buy_quote": 356622.6244 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.234, "high": 0.236, "low": 0.229, "close": 0.231, "volume": 1256863.5, "close_time": 1773964799999, "quote_volume": 292412.2536, "trades": 2023, "taker_buy_base": 587487.8, "taker_buy_quote": 136646.3168 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.231, "high": 0.236, "low": 0.229, "close": 0.233, "volume": 1306048.3, "close_time": 1774051199999, "quote_volume": 303140.5664, "trades": 1718, "taker_buy_base": 768316.5, "taker_buy_quote": 178225.8036 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.232, "high": 0.235, "low": 0.227, "close": 0.227, "volume": 842121.4, "close_time": 1774137599999, "quote_volume": 195456.113, "trades": 1193, "taker_buy_base": 425486.2, "taker_buy_quote": 98872.4808 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.228, "high": 0.23, "low": 0.215, "close": 0.215, "volume": 1619313.4, "close_time": 1774223999999, "quote_volume": 360671.8538, "trades": 2182, "taker_buy_base": 767132.3, "taker_buy_quote": 171010.4234 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.216, "high": 0.224, "low": 0.214, "close": 0.221, "volume": 804909.9, "close_time": 1774310399999, "quote_volume": 176419.1642, "trades": 1615, "taker_buy_base": 401249.9, "taker_buy_quote": 87957.9633 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.222, "high": 0.225, "low": 0.218, "close": 0.223, "volume": 972259.2, "close_time": 1774396799999, "quote_volume": 215550.5652, "trades": 1612, "taker_buy_base": 537167.0, "taker_buy_quote": 119147.8088 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.224, "high": 0.256, "low": 0.221, "close": 0.224, "volume": 10073216.5, "close_time": 1774483199999, "quote_volume": 2404574.5749, "trades": 11340, "taker_buy_base": 5276869.6, "taker_buy_quote": 1263981.0418 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.223, "high": 0.226, "low": 0.214, "close": 0.217, "volume": 1708966.1, "close_time": 1774569599999, "quote_volume": 374947.6824, "trades": 2675, "taker_buy_base": 815864.9, "taker_buy_quote": 178806.3002 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.218, "high": 0.222, "low": 0.213, "close": 0.215, "volume": 1067699.5, "close_time": 1774655999999, "quote_volume": 232207.9302, "trades": 1605, "taker_buy_base": 464702.3, "taker_buy_quote": 101401.7135 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.214, "high": 0.225, "low": 0.212, "close": 0.215, "volume": 1616189.6, "close_time": 1774742399999, "quote_volume": 350075.9605, "trades": 1882, "taker_buy_base": 870940.3, "taker_buy_quote": 188966.2958 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.215, "high": 0.228, "low": 0.21, "close": 0.21, "volume": 3699453.2, "close_time": 1774828799999, "quote_volume": 802458.7224, "trades": 4278, "taker_buy_base": 1766731.9, "taker_buy_quote": 383683.9015 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.21, "high": 0.22, "low": 0.21, "close": 0.217, "volume": 1879447.9, "close_time": 1774915199999, "quote_volume": 404734.1161, "trades": 2904, "taker_buy_base": 1035762.5, "taker_buy_quote": 223314.5507 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.217, "high": 0.225, "low": 0.215, "close": 0.218, "volume": 2796751.6, "close_time": 1775001599999, "quote_volume": 613041.4077, "trades": 3629, "taker_buy_base": 1309712.3, "taker_buy_quote": 287414.3022 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.219, "high": 0.221, "low": 0.216, "close": 0.218, "volume": 811740.5, "close_time": 1775087999999, "quote_volume": 177244.982, "trades": 2205, "taker_buy_base": 354610.4, "taker_buy_quote": 77618.5038 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.218, "high": 0.221, "low": 0.212, "close": 0.216, "volume": 1931777.9, "close_time": 1775174399999, "quote_volume": 417669.9005, "trades": 3491, "taker_buy_base": 828908.3, "taker_buy_quote": 179531.2062 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.216, "high": 0.219, "low": 0.214, "close": 0.215, "volume": 1031572.6, "close_time": 1775260799999, "quote_volume": 223894.4314, "trades": 1889, "taker_buy_base": 475104.9, "taker_buy_quote": 103228.5547 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.216, "high": 0.223, "low": 0.214, "close": 0.215, "volume": 1356832.6, "close_time": 1775347199999, "quote_volume": 295166.2482, "trades": 3247, "taker_buy_base": 661855.6, "taker_buy_quote": 144262.9179 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.215, "high": 0.222, "low": 0.212, "close": 0.215, "volume": 2734107.7, "close_time": 1775433599999, "quote_volume": 591972.7755, "trades": 3612, "taker_buy_base": 1323659.5, "taker_buy_quote": 287106.9299 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.216, "high": 0.221, "low": 0.215, "close": 0.218, "volume": 1468594.5, "close_time": 1775519999999, "quote_volume": 320219.2243, "trades": 2411, "taker_buy_base": 768655.1, "taker_buy_quote": 167707.7296 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.217, "high": 0.222, "low": 0.214, "close": 0.22, "volume": 2713724.6, "close_time": 1775606399999, "quote_volume": 592683.2438, "trades": 3374, "taker_buy_base": 1295803.8, "taker_buy_quote": 283427.7009 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.221, "high": 0.224, "low": 0.218, "close": 0.219, "volume": 1960010.6, "close_time": 1775692799999, "quote_volume": 433497.3999, "trades": 2744, "taker_buy_base": 934089.9, "taker_buy_quote": 206770.9367 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.218, "high": 0.228, "low": 0.218, "close": 0.222, "volume": 2501255.4, "close_time": 1775779199999, "quote_volume": 555109.6391, "trades": 3578, "taker_buy_base": 1239075.2, "taker_buy_quote": 275344.7227 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 233289.2, "close_time": 1775865599999, "quote_volume": 51597.4203, "trades": 514, "taker_buy_base": 101265.6, "taker_buy_quote": 22435.2472 } ] } }, "last_update": "2026-04-10T08:57:34.910833" }