{ "symbol": "THETAUSDC", "fetched_at": "2026-04-11T16:35:49.460264", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.582, "high": 0.584, "low": 0.564, "close": 0.568, "volume": 85727.5, "close_time": 1760367599999, "quote_volume": 49042.9018, "trades": 1041, "taker_buy_base": 39862.9, "taker_buy_quote": 22755.2185 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.568, "high": 0.582, "low": 0.568, "close": 0.581, "volume": 73575.7, "close_time": 1760371199999, "quote_volume": 42451.731, "trades": 462, "taker_buy_base": 45308.5, "taker_buy_quote": 26152.543 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.58, "high": 0.586, "low": 0.575, "close": 0.584, "volume": 65748.4, "close_time": 1760374799999, "quote_volume": 38099.0347, "trades": 586, "taker_buy_base": 33111.2, "taker_buy_quote": 19183.4434 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.584, "high": 0.594, "low": 0.581, "close": 0.594, "volume": 34946.8, "close_time": 1760378399999, "quote_volume": 20483.1542, "trades": 532, "taker_buy_base": 17070.6, "taker_buy_quote": 10038.0059 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.594, "high": 0.598, "low": 0.586, "close": 0.59, "volume": 58655.0, "close_time": 1760381999999, "quote_volume": 34697.9237, "trades": 530, "taker_buy_base": 23881.2, "taker_buy_quote": 14153.1495 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.591, "high": 0.599, "low": 0.591, "close": 0.597, "volume": 35895.5, "close_time": 1760385599999, "quote_volume": 21364.8505, "trades": 341, "taker_buy_base": 20584.4, "taker_buy_quote": 12250.6956 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.597, "high": 0.61, "low": 0.597, "close": 0.609, "volume": 127290.7, "close_time": 1760389199999, "quote_volume": 76996.8821, "trades": 667, "taker_buy_base": 77148.0, "taker_buy_quote": 46637.9998 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.608, "high": 0.616, "low": 0.603, "close": 0.603, "volume": 51261.0, "close_time": 1760392799999, "quote_volume": 31158.4569, "trades": 329, "taker_buy_base": 22355.2, "taker_buy_quote": 13602.1289 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.605, "high": 0.605, "low": 0.601, "close": 0.603, "volume": 35531.0, "close_time": 1760396399999, "quote_volume": 21418.7825, "trades": 213, "taker_buy_base": 23148.4, "taker_buy_quote": 13958.3139 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.602, "high": 0.604, "low": 0.6, "close": 0.601, "volume": 24150.9, "close_time": 1760399999999, "quote_volume": 14542.3546, "trades": 232, "taker_buy_base": 11067.8, "taker_buy_quote": 6657.1306 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.601, "high": 0.604, "low": 0.595, "close": 0.599, "volume": 31285.9, "close_time": 1760403599999, "quote_volume": 18746.0786, "trades": 364, "taker_buy_base": 13588.3, "taker_buy_quote": 8127.7726 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.598, "high": 0.598, "low": 0.594, "close": 0.596, "volume": 23962.2, "close_time": 1760407199999, "quote_volume": 14281.8484, "trades": 207, "taker_buy_base": 9270.2, "taker_buy_quote": 5521.6071 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.595, "high": 0.595, "low": 0.586, "close": 0.587, "volume": 60102.9, "close_time": 1760410799999, "quote_volume": 35482.2413, "trades": 407, "taker_buy_base": 32660.0, "taker_buy_quote": 19266.4324 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.587, "high": 0.589, "low": 0.581, "close": 0.581, "volume": 37768.8, "close_time": 1760414399999, "quote_volume": 22030.7591, "trades": 415, "taker_buy_base": 14551.8, "taker_buy_quote": 8491.7396 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.582, "high": 0.583, "low": 0.568, "close": 0.572, "volume": 70250.7, "close_time": 1760417999999, "quote_volume": 40382.837, "trades": 910, "taker_buy_base": 25983.9, "taker_buy_quote": 14902.6281 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.571, "high": 0.577, "low": 0.562, "close": 0.564, "volume": 73050.9, "close_time": 1760421599999, "quote_volume": 41532.5418, "trades": 878, "taker_buy_base": 31942.1, "taker_buy_quote": 18143.2235 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.564, "high": 0.567, "low": 0.538, "close": 0.549, "volume": 209121.3, "close_time": 1760425199999, "quote_volume": 115326.3454, "trades": 1976, "taker_buy_base": 94264.7, "taker_buy_quote": 52003.5331 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.55, "high": 0.553, "low": 0.542, "close": 0.544, "volume": 84814.1, "close_time": 1760428799999, "quote_volume": 46294.3724, "trades": 1303, "taker_buy_base": 44372.1, "taker_buy_quote": 24186.1305 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.545, "high": 0.553, "low": 0.54, "close": 0.548, "volume": 70496.9, "close_time": 1760432399999, "quote_volume": 38514.9957, "trades": 575, "taker_buy_base": 29575.3, "taker_buy_quote": 16191.3834 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.548, "high": 0.552, "low": 0.546, "close": 0.549, "volume": 79894.2, "close_time": 1760435999999, "quote_volume": 43902.1211, "trades": 587, "taker_buy_base": 38523.7, "taker_buy_quote": 21195.2003 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.549, "high": 0.549, "low": 0.534, "close": 0.543, "volume": 109824.8, "close_time": 1760439599999, "quote_volume": 59270.8438, "trades": 671, "taker_buy_base": 35112.8, "taker_buy_quote": 18925.7924 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.544, "high": 0.554, "low": 0.544, "close": 0.55, "volume": 34859.2, "close_time": 1760443199999, "quote_volume": 19198.4903, "trades": 634, "taker_buy_base": 12551.4, "taker_buy_quote": 6917.4403 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.55, "high": 0.55, "low": 0.541, "close": 0.541, "volume": 51103.8, "close_time": 1760446799999, "quote_volume": 27820.2116, "trades": 509, "taker_buy_base": 27153.5, "taker_buy_quote": 14780.0571 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.542, "high": 0.554, "low": 0.538, "close": 0.551, "volume": 171728.7, "close_time": 1760450399999, "quote_volume": 94002.8822, "trades": 1346, "taker_buy_base": 86982.5, "taker_buy_quote": 47552.0415 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.552, "high": 0.569, "low": 0.549, "close": 0.556, "volume": 130466.2, "close_time": 1760453999999, "quote_volume": 72765.5847, "trades": 1164, "taker_buy_base": 74982.2, "taker_buy_quote": 41846.022 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.557, "high": 0.573, "low": 0.554, "close": 0.572, "volume": 29740.9, "close_time": 1760457599999, "quote_volume": 16777.917, "trades": 620, "taker_buy_base": 15725.1, "taker_buy_quote": 8863.6584 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.572, "high": 0.579, "low": 0.565, "close": 0.567, "volume": 82931.4, "close_time": 1760461199999, "quote_volume": 47404.1494, "trades": 1053, "taker_buy_base": 39777.6, "taker_buy_quote": 22751.2539 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.567, "high": 0.576, "low": 0.56, "close": 0.57, "volume": 106587.6, "close_time": 1760464799999, "quote_volume": 60922.9952, "trades": 637, "taker_buy_base": 50557.2, "taker_buy_quote": 28892.5989 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.57, "high": 0.578, "low": 0.569, "close": 0.572, "volume": 26850.9, "close_time": 1760468399999, "quote_volume": 15368.1326, "trades": 325, "taker_buy_base": 10737.6, "taker_buy_quote": 6158.1554 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.572, "high": 0.578, "low": 0.562, "close": 0.571, "volume": 55116.6, "close_time": 1760471999999, "quote_volume": 31464.8491, "trades": 786, "taker_buy_base": 27531.8, "taker_buy_quote": 15707.1559 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.571, "high": 0.576, "low": 0.568, "close": 0.574, "volume": 32364.6, "close_time": 1760475599999, "quote_volume": 18527.056, "trades": 383, "taker_buy_base": 7435.7, "taker_buy_quote": 4258.1221 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.575, "high": 0.578, "low": 0.57, "close": 0.575, "volume": 21104.4, "close_time": 1760479199999, "quote_volume": 12094.2335, "trades": 176, "taker_buy_base": 13387.2, "taker_buy_quote": 7670.4014 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.576, "high": 0.581, "low": 0.573, "close": 0.574, "volume": 10935.9, "close_time": 1760482799999, "quote_volume": 6309.9668, "trades": 153, "taker_buy_base": 2047.0, "taker_buy_quote": 1180.6652 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.575, "high": 0.577, "low": 0.573, "close": 0.573, "volume": 11590.5, "close_time": 1760486399999, "quote_volume": 6654.3193, "trades": 296, "taker_buy_base": 2338.1, "taker_buy_quote": 1342.4755 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.574, "high": 0.574, "low": 0.568, "close": 0.574, "volume": 44319.9, "close_time": 1760489999999, "quote_volume": 25313.4803, "trades": 390, "taker_buy_base": 23444.6, "taker_buy_quote": 13380.0215 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.573, "high": 0.573, "low": 0.567, "close": 0.572, "volume": 24271.8, "close_time": 1760493599999, "quote_volume": 13852.7306, "trades": 225, "taker_buy_base": 10116.3, "taker_buy_quote": 5771.7052 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.572, "high": 0.579, "low": 0.571, "close": 0.574, "volume": 14067.0, "close_time": 1760497199999, "quote_volume": 8084.5767, "trades": 292, "taker_buy_base": 8169.9, "taker_buy_quote": 4695.5711 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.574, "high": 0.574, "low": 0.568, "close": 0.572, "volume": 5723.0, "close_time": 1760500799999, "quote_volume": 3270.1014, "trades": 93, "taker_buy_base": 3642.7, "taker_buy_quote": 2080.8482 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.573, "high": 0.58, "low": 0.571, "close": 0.579, "volume": 25260.0, "close_time": 1760504399999, "quote_volume": 14519.9142, "trades": 218, "taker_buy_base": 9403.7, "taker_buy_quote": 5414.6163 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.581, "high": 0.581, "low": 0.574, "close": 0.578, "volume": 25592.1, "close_time": 1760507999999, "quote_volume": 14825.4953, "trades": 124, "taker_buy_base": 9121.2, "taker_buy_quote": 5284.516 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.578, "high": 0.579, "low": 0.569, "close": 0.576, "volume": 17210.8, "close_time": 1760511599999, "quote_volume": 9867.6578, "trades": 143, "taker_buy_base": 9995.7, "taker_buy_quote": 5729.3306 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.577, "high": 0.579, "low": 0.574, "close": 0.579, "volume": 13807.3, "close_time": 1760515199999, "quote_volume": 7971.8069, "trades": 65, "taker_buy_base": 3331.4, "taker_buy_quote": 1920.5255 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.579, "high": 0.589, "low": 0.579, "close": 0.58, "volume": 48022.9, "close_time": 1760518799999, "quote_volume": 28000.2926, "trades": 356, "taker_buy_base": 13575.0, "taker_buy_quote": 7939.9481 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.58, "high": 0.581, "low": 0.573, "close": 0.576, "volume": 16008.4, "close_time": 1760522399999, "quote_volume": 9225.7294, "trades": 196, "taker_buy_base": 10622.2, "taker_buy_quote": 6121.7649 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.574, "high": 0.579, "low": 0.573, "close": 0.574, "volume": 29369.6, "close_time": 1760525999999, "quote_volume": 16920.461, "trades": 145, "taker_buy_base": 17451.4, "taker_buy_quote": 10063.4945 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.575, "high": 0.575, "low": 0.567, "close": 0.569, "volume": 100222.9, "close_time": 1760529599999, "quote_volume": 57178.6767, "trades": 351, "taker_buy_base": 50312.2, "taker_buy_quote": 28706.9638 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.57, "high": 0.571, "low": 0.562, "close": 0.564, "volume": 46637.2, "close_time": 1760533199999, "quote_volume": 26445.7497, "trades": 260, "taker_buy_base": 20766.2, "taker_buy_quote": 11771.6233 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.564, "high": 0.568, "low": 0.552, "close": 0.565, "volume": 68012.3, "close_time": 1760536799999, "quote_volume": 38069.4941, "trades": 589, "taker_buy_base": 37758.5, "taker_buy_quote": 21169.0437 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.565, "high": 0.573, "low": 0.557, "close": 0.559, "volume": 38337.1, "close_time": 1760540399999, "quote_volume": 21741.7542, "trades": 363, "taker_buy_base": 21466.8, "taker_buy_quote": 12198.0894 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.557, "high": 0.563, "low": 0.552, "close": 0.555, "volume": 60080.6, "close_time": 1760543999999, "quote_volume": 33485.0749, "trades": 317, "taker_buy_base": 41614.2, "taker_buy_quote": 23198.7698 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.555, "high": 0.559, "low": 0.552, "close": 0.555, "volume": 87063.8, "close_time": 1760547599999, "quote_volume": 48332.0732, "trades": 420, "taker_buy_base": 40837.2, "taker_buy_quote": 22630.5612 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.555, "high": 0.556, "low": 0.547, "close": 0.554, "volume": 347615.3, "close_time": 1760551199999, "quote_volume": 192536.5084, "trades": 673, "taker_buy_base": 276985.5, "taker_buy_quote": 153534.3739 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.555, "high": 0.558, "low": 0.55, "close": 0.557, "volume": 41942.6, "close_time": 1760554799999, "quote_volume": 23251.245, "trades": 364, "taker_buy_base": 17983.6, "taker_buy_quote": 9982.306 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.557, "high": 0.558, "low": 0.547, "close": 0.551, "volume": 27100.0, "close_time": 1760558399999, "quote_volume": 14984.9204, "trades": 271, "taker_buy_base": 16873.4, "taker_buy_quote": 9351.3024 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.551, "high": 0.555, "low": 0.542, "close": 0.549, "volume": 99892.5, "close_time": 1760561999999, "quote_volume": 54799.3971, "trades": 306, "taker_buy_base": 58023.3, "taker_buy_quote": 31798.6741 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.548, "high": 0.554, "low": 0.543, "close": 0.549, "volume": 77737.5, "close_time": 1760565599999, "quote_volume": 42626.2554, "trades": 268, "taker_buy_base": 41407.2, "taker_buy_quote": 22622.6317 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.548, "high": 0.554, "low": 0.547, "close": 0.549, "volume": 11916.7, "close_time": 1760569199999, "quote_volume": 6571.4146, "trades": 269, "taker_buy_base": 7556.0, "taker_buy_quote": 4167.8232 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.549, "high": 0.554, "low": 0.548, "close": 0.553, "volume": 27080.8, "close_time": 1760572799999, "quote_volume": 14918.8016, "trades": 309, "taker_buy_base": 16195.1, "taker_buy_quote": 8932.0998 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.553, "high": 0.558, "low": 0.552, "close": 0.554, "volume": 20343.0, "close_time": 1760576399999, "quote_volume": 11305.7503, "trades": 281, "taker_buy_base": 14399.0, "taker_buy_quote": 8003.956 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.554, "high": 0.566, "low": 0.554, "close": 0.566, "volume": 13345.1, "close_time": 1760579999999, "quote_volume": 7477.4762, "trades": 269, "taker_buy_base": 5463.4, "taker_buy_quote": 3056.3754 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.566, "high": 0.57, "low": 0.563, "close": 0.569, "volume": 37535.0, "close_time": 1760583599999, "quote_volume": 21249.3057, "trades": 387, "taker_buy_base": 15048.5, "taker_buy_quote": 8521.9018 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.569, "high": 0.569, "low": 0.561, "close": 0.562, "volume": 38058.5, "close_time": 1760587199999, "quote_volume": 21511.304, "trades": 278, "taker_buy_base": 6993.0, "taker_buy_quote": 3954.6682 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.562, "high": 0.572, "low": 0.562, "close": 0.568, "volume": 20919.1, "close_time": 1760590799999, "quote_volume": 11905.6589, "trades": 156, "taker_buy_base": 8924.8, "taker_buy_quote": 5075.1767 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.568, "high": 0.574, "low": 0.565, "close": 0.571, "volume": 21876.3, "close_time": 1760594399999, "quote_volume": 12383.5712, "trades": 144, "taker_buy_base": 10019.1, "taker_buy_quote": 5664.6875 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.571, "high": 0.581, "low": 0.571, "close": 0.579, "volume": 30229.0, "close_time": 1760597999999, "quote_volume": 17453.207, "trades": 176, "taker_buy_base": 17733.4, "taker_buy_quote": 10246.8562 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.579, "high": 0.579, "low": 0.57, "close": 0.575, "volume": 50147.4, "close_time": 1760601599999, "quote_volume": 28725.8103, "trades": 250, "taker_buy_base": 27504.9, "taker_buy_quote": 15745.6791 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.574, "high": 0.575, "low": 0.566, "close": 0.567, "volume": 49529.7, "close_time": 1760605199999, "quote_volume": 28305.0089, "trades": 225, "taker_buy_base": 32982.2, "taker_buy_quote": 18886.4327 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.567, "high": 0.578, "low": 0.551, "close": 0.576, "volume": 169644.4, "close_time": 1760608799999, "quote_volume": 96336.4262, "trades": 1145, "taker_buy_base": 87062.5, "taker_buy_quote": 49245.4636 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.577, "high": 0.582, "low": 0.574, "close": 0.577, "volume": 38187.3, "close_time": 1760612399999, "quote_volume": 22110.2621, "trades": 250, "taker_buy_base": 22470.6, "taker_buy_quote": 12999.4106 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.578, "high": 0.581, "low": 0.574, "close": 0.579, "volume": 15652.8, "close_time": 1760615999999, "quote_volume": 9020.0819, "trades": 121, "taker_buy_base": 4534.4, "taker_buy_quote": 2622.187 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.579, "high": 0.586, "low": 0.576, "close": 0.58, "volume": 59731.3, "close_time": 1760619599999, "quote_volume": 34689.2567, "trades": 274, "taker_buy_base": 33507.3, "taker_buy_quote": 19494.3252 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.579, "high": 0.581, "low": 0.572, "close": 0.574, "volume": 45328.9, "close_time": 1760623199999, "quote_volume": 26177.0971, "trades": 219, "taker_buy_base": 27914.2, "taker_buy_quote": 16125.4384 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.574, "high": 0.579, "low": 0.562, "close": 0.568, "volume": 96042.4, "close_time": 1760626799999, "quote_volume": 54467.7837, "trades": 493, "taker_buy_base": 35421.9, "taker_buy_quote": 20076.5981 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.568, "high": 0.569, "low": 0.544, "close": 0.548, "volume": 130511.2, "close_time": 1760630399999, "quote_volume": 72521.3192, "trades": 556, "taker_buy_base": 60111.8, "taker_buy_quote": 33352.4568 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.547, "high": 0.562, "low": 0.54, "close": 0.562, "volume": 104274.2, "close_time": 1760633999999, "quote_volume": 57129.8357, "trades": 789, "taker_buy_base": 57643.3, "taker_buy_quote": 31610.07 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.561, "high": 0.562, "low": 0.555, "close": 0.558, "volume": 24849.2, "close_time": 1760637599999, "quote_volume": 13872.5339, "trades": 336, "taker_buy_base": 13197.9, "taker_buy_quote": 7372.4936 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.557, "high": 0.563, "low": 0.55, "close": 0.557, "volume": 80171.2, "close_time": 1760641199999, "quote_volume": 44630.6946, "trades": 435, "taker_buy_base": 49634.0, "taker_buy_quote": 27705.3489 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.557, "high": 0.557, "low": 0.541, "close": 0.545, "volume": 97893.3, "close_time": 1760644799999, "quote_volume": 53636.3013, "trades": 737, "taker_buy_base": 45747.8, "taker_buy_quote": 25089.8858 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.547, "high": 0.547, "low": 0.535, "close": 0.542, "volume": 64544.2, "close_time": 1760648399999, "quote_volume": 34962.4867, "trades": 499, "taker_buy_base": 40871.5, "taker_buy_quote": 22171.3968 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.542, "high": 0.545, "low": 0.539, "close": 0.544, "volume": 24499.6, "close_time": 1760651999999, "quote_volume": 13302.8519, "trades": 109, "taker_buy_base": 9675.4, "taker_buy_quote": 5255.3131 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.545, "high": 0.545, "low": 0.53, "close": 0.532, "volume": 20801.3, "close_time": 1760655599999, "quote_volume": 11164.0595, "trades": 191, "taker_buy_base": 4648.4, "taker_buy_quote": 2492.5256 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.531, "high": 0.538, "low": 0.531, "close": 0.536, "volume": 34916.3, "close_time": 1760659199999, "quote_volume": 18663.1642, "trades": 214, "taker_buy_base": 28818.9, "taker_buy_quote": 15402.983 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.536, "high": 0.541, "low": 0.536, "close": 0.538, "volume": 19909.6, "close_time": 1760662799999, "quote_volume": 10706.2259, "trades": 215, "taker_buy_base": 9212.8, "taker_buy_quote": 4965.2856 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.539, "high": 0.544, "low": 0.537, "close": 0.538, "volume": 23248.6, "close_time": 1760666399999, "quote_volume": 12576.846, "trades": 232, "taker_buy_base": 12158.4, "taker_buy_quote": 6592.8201 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.539, "high": 0.542, "low": 0.535, "close": 0.54, "volume": 11559.0, "close_time": 1760669999999, "quote_volume": 6222.6229, "trades": 173, "taker_buy_base": 7706.1, "taker_buy_quote": 4151.4496 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.54, "high": 0.545, "low": 0.54, "close": 0.545, "volume": 2086.0, "close_time": 1760673599999, "quote_volume": 1131.9319, "trades": 54, "taker_buy_base": 1075.7, "taker_buy_quote": 584.0921 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.545, "high": 0.545, "low": 0.543, "close": 0.544, "volume": 10082.4, "close_time": 1760677199999, "quote_volume": 5489.5589, "trades": 152, "taker_buy_base": 5602.8, "taker_buy_quote": 3051.1896 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.544, "high": 0.545, "low": 0.537, "close": 0.539, "volume": 8960.7, "close_time": 1760680799999, "quote_volume": 4842.1171, "trades": 135, "taker_buy_base": 4245.5, "taker_buy_quote": 2293.6575 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.539, "high": 0.541, "low": 0.52, "close": 0.523, "volume": 86616.7, "close_time": 1760684399999, "quote_volume": 45576.0136, "trades": 810, "taker_buy_base": 40227.1, "taker_buy_quote": 21087.5901 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.523, "high": 0.523, "low": 0.504, "close": 0.505, "volume": 108578.8, "close_time": 1760687999999, "quote_volume": 55753.3595, "trades": 910, "taker_buy_base": 44576.5, "taker_buy_quote": 22896.0095 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.506, "high": 0.508, "low": 0.496, "close": 0.5, "volume": 112657.5, "close_time": 1760691599999, "quote_volume": 56579.8175, "trades": 950, "taker_buy_base": 61162.7, "taker_buy_quote": 30753.2988 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.5, "high": 0.519, "low": 0.498, "close": 0.509, "volume": 86161.3, "close_time": 1760695199999, "quote_volume": 43853.7444, "trades": 637, "taker_buy_base": 40684.2, "taker_buy_quote": 20607.4906 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.508, "high": 0.51, "low": 0.498, "close": 0.508, "volume": 71817.8, "close_time": 1760698799999, "quote_volume": 36231.6648, "trades": 626, "taker_buy_base": 41396.7, "taker_buy_quote": 20892.447 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.508, "high": 0.525, "low": 0.506, "close": 0.521, "volume": 52725.1, "close_time": 1760702399999, "quote_volume": 27280.6861, "trades": 712, "taker_buy_base": 24568.5, "taker_buy_quote": 12734.0201 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.521, "high": 0.528, "low": 0.517, "close": 0.517, "volume": 33527.0, "close_time": 1760705999999, "quote_volume": 17480.6568, "trades": 333, "taker_buy_base": 15614.0, "taker_buy_quote": 8168.7087 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.517, "high": 0.524, "low": 0.512, "close": 0.52, "volume": 53730.9, "close_time": 1760709599999, "quote_volume": 27755.6853, "trades": 602, "taker_buy_base": 26883.2, "taker_buy_quote": 13902.5018 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.519, "high": 0.524, "low": 0.511, "close": 0.518, "volume": 28454.6, "close_time": 1760713199999, "quote_volume": 14782.8217, "trades": 476, "taker_buy_base": 11221.8, "taker_buy_quote": 5803.5338 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.518, "high": 0.532, "low": 0.518, "close": 0.532, "volume": 72931.3, "close_time": 1760716799999, "quote_volume": 38372.3731, "trades": 496, "taker_buy_base": 28788.8, "taker_buy_quote": 15143.2093 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.532, "high": 0.539, "low": 0.526, "close": 0.527, "volume": 60472.6, "close_time": 1760720399999, "quote_volume": 32371.5411, "trades": 432, "taker_buy_base": 46195.2, "taker_buy_quote": 24760.7136 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.528, "high": 0.534, "low": 0.527, "close": 0.532, "volume": 29640.9, "close_time": 1760723999999, "quote_volume": 15724.8682, "trades": 293, "taker_buy_base": 15672.5, "taker_buy_quote": 8337.5299 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.532, "high": 0.537, "low": 0.532, "close": 0.532, "volume": 8714.5, "close_time": 1760727599999, "quote_volume": 4658.8533, "trades": 232, "taker_buy_base": 2918.0, "taker_buy_quote": 1557.2983 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.532, "high": 0.534, "low": 0.528, "close": 0.531, "volume": 16451.8, "close_time": 1760731199999, "quote_volume": 8758.3256, "trades": 219, "taker_buy_base": 8024.9, "taker_buy_quote": 4275.1253 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.531, "high": 0.539, "low": 0.53, "close": 0.537, "volume": 16491.5, "close_time": 1760734799999, "quote_volume": 8825.2324, "trades": 221, "taker_buy_base": 7360.1, "taker_buy_quote": 3937.5974 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.536, "high": 0.541, "low": 0.536, "close": 0.54, "volume": 46518.3, "close_time": 1760738399999, "quote_volume": 25142.7413, "trades": 114, "taker_buy_base": 7826.3, "taker_buy_quote": 4228.3873 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.539, "high": 0.542, "low": 0.537, "close": 0.542, "volume": 11040.8, "close_time": 1760741999999, "quote_volume": 5960.8571, "trades": 108, "taker_buy_base": 6945.8, "taker_buy_quote": 3748.9328 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.542, "high": 0.542, "low": 0.539, "close": 0.541, "volume": 27354.6, "close_time": 1760745599999, "quote_volume": 14786.8065, "trades": 306, "taker_buy_base": 9427.2, "taker_buy_quote": 5099.6159 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.54, "high": 0.55, "low": 0.538, "close": 0.546, "volume": 18686.7, "close_time": 1760749199999, "quote_volume": 10180.6032, "trades": 234, "taker_buy_base": 4925.8, "taker_buy_quote": 2689.0679 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.547, "high": 0.56, "low": 0.547, "close": 0.559, "volume": 37043.7, "close_time": 1760752799999, "quote_volume": 20607.917, "trades": 212, "taker_buy_base": 13775.3, "taker_buy_quote": 7667.8902 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.559, "high": 0.56, "low": 0.551, "close": 0.553, "volume": 17632.1, "close_time": 1760756399999, "quote_volume": 9841.2748, "trades": 119, "taker_buy_base": 8826.9, "taker_buy_quote": 4932.4173 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.552, "high": 0.553, "low": 0.547, "close": 0.547, "volume": 3593.1, "close_time": 1760759999999, "quote_volume": 1978.5339, "trades": 80, "taker_buy_base": 690.4, "taker_buy_quote": 380.4298 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.548, "high": 0.548, "low": 0.544, "close": 0.546, "volume": 17255.1, "close_time": 1760763599999, "quote_volume": 9426.3213, "trades": 194, "taker_buy_base": 9705.3, "taker_buy_quote": 5305.3148 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.545, "high": 0.548, "low": 0.542, "close": 0.547, "volume": 4390.3, "close_time": 1760767199999, "quote_volume": 2399.0068, "trades": 69, "taker_buy_base": 2447.6, "taker_buy_quote": 1338.8868 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.548, "high": 0.55, "low": 0.542, "close": 0.544, "volume": 3715.5, "close_time": 1760770799999, "quote_volume": 2030.812, "trades": 71, "taker_buy_base": 2018.5, "taker_buy_quote": 1104.3533 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.544, "high": 0.552, "low": 0.54, "close": 0.542, "volume": 65595.1, "close_time": 1760774399999, "quote_volume": 35848.1793, "trades": 336, "taker_buy_base": 23064.0, "taker_buy_quote": 12592.8101 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.542, "high": 0.546, "low": 0.542, "close": 0.544, "volume": 18334.3, "close_time": 1760777999999, "quote_volume": 9964.297, "trades": 204, "taker_buy_base": 14153.3, "taker_buy_quote": 7689.5432 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.544, "high": 0.548, "low": 0.543, "close": 0.548, "volume": 26676.2, "close_time": 1760781599999, "quote_volume": 14561.5635, "trades": 127, "taker_buy_base": 13385.6, "taker_buy_quote": 7306.4904 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.548, "high": 0.552, "low": 0.545, "close": 0.548, "volume": 41947.6, "close_time": 1760785199999, "quote_volume": 23024.6367, "trades": 138, "taker_buy_base": 28691.4, "taker_buy_quote": 15760.2487 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.549, "high": 0.551, "low": 0.548, "close": 0.551, "volume": 12336.4, "close_time": 1760788799999, "quote_volume": 6773.6538, "trades": 76, "taker_buy_base": 5999.3, "taker_buy_quote": 3294.8365 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.551, "high": 0.551, "low": 0.546, "close": 0.546, "volume": 35719.5, "close_time": 1760792399999, "quote_volume": 19592.5681, "trades": 174, "taker_buy_base": 1585.3, "taker_buy_quote": 868.8832 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.545, "high": 0.545, "low": 0.539, "close": 0.541, "volume": 60489.6, "close_time": 1760795999999, "quote_volume": 32738.8356, "trades": 177, "taker_buy_base": 47729.9, "taker_buy_quote": 25835.4692 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.541, "high": 0.546, "low": 0.537, "close": 0.544, "volume": 30007.0, "close_time": 1760799599999, "quote_volume": 16245.3269, "trades": 356, "taker_buy_base": 19137.2, "taker_buy_quote": 10368.0207 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.544, "high": 0.546, "low": 0.54, "close": 0.543, "volume": 61750.0, "close_time": 1760803199999, "quote_volume": 33633.1827, "trades": 183, "taker_buy_base": 25810.7, "taker_buy_quote": 14049.1961 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.543, "high": 0.543, "low": 0.537, "close": 0.54, "volume": 6119.0, "close_time": 1760806799999, "quote_volume": 3297.2389, "trades": 71, "taker_buy_base": 3103.0, "taker_buy_quote": 1672.6413 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.539, "high": 0.546, "low": 0.537, "close": 0.546, "volume": 51001.3, "close_time": 1760810399999, "quote_volume": 27487.8785, "trades": 69, "taker_buy_base": 24143.4, "taker_buy_quote": 12976.2292 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.545, "high": 0.547, "low": 0.544, "close": 0.544, "volume": 52594.1, "close_time": 1760813999999, "quote_volume": 28721.3315, "trades": 86, "taker_buy_base": 25856.2, "taker_buy_quote": 14109.2419 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.544, "high": 0.549, "low": 0.544, "close": 0.549, "volume": 12979.1, "close_time": 1760817599999, "quote_volume": 7088.6728, "trades": 58, "taker_buy_base": 9348.9, "taker_buy_quote": 5106.1685 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.549, "high": 0.552, "low": 0.548, "close": 0.55, "volume": 31577.0, "close_time": 1760821199999, "quote_volume": 17379.0446, "trades": 127, "taker_buy_base": 7679.8, "taker_buy_quote": 4234.87 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.55, "high": 0.557, "low": 0.548, "close": 0.557, "volume": 29508.8, "close_time": 1760824799999, "quote_volume": 16316.6245, "trades": 77, "taker_buy_base": 19008.7, "taker_buy_quote": 10513.5786 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.557, "high": 0.559, "low": 0.554, "close": 0.556, "volume": 17104.3, "close_time": 1760828399999, "quote_volume": 9524.3994, "trades": 65, "taker_buy_base": 14814.1, "taker_buy_quote": 8251.7677 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.556, "high": 0.557, "low": 0.553, "close": 0.557, "volume": 19292.0, "close_time": 1760831999999, "quote_volume": 10708.9753, "trades": 70, "taker_buy_base": 10096.5, "taker_buy_quote": 5605.9278 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.556, "high": 0.559, "low": 0.553, "close": 0.559, "volume": 124639.2, "close_time": 1760835599999, "quote_volume": 69292.7184, "trades": 612, "taker_buy_base": 47638.8, "taker_buy_quote": 26474.369 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.558, "high": 0.559, "low": 0.554, "close": 0.559, "volume": 90918.2, "close_time": 1760839199999, "quote_volume": 50676.4422, "trades": 366, "taker_buy_base": 39857.3, "taker_buy_quote": 22202.4402 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.559, "high": 0.565, "low": 0.558, "close": 0.565, "volume": 25430.7, "close_time": 1760842799999, "quote_volume": 14272.5349, "trades": 153, "taker_buy_base": 13082.9, "taker_buy_quote": 7344.4774 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.564, "high": 0.565, "low": 0.558, "close": 0.559, "volume": 97518.0, "close_time": 1760846399999, "quote_volume": 54741.789, "trades": 313, "taker_buy_base": 44906.5, "taker_buy_quote": 25164.5582 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.561, "high": 0.563, "low": 0.556, "close": 0.557, "volume": 6928.6, "close_time": 1760849999999, "quote_volume": 3869.1212, "trades": 109, "taker_buy_base": 3771.3, "taker_buy_quote": 2109.3919 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.558, "high": 0.562, "low": 0.553, "close": 0.555, "volume": 19140.7, "close_time": 1760853599999, "quote_volume": 10657.3926, "trades": 156, "taker_buy_base": 12640.7, "taker_buy_quote": 7031.7944 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.556, "high": 0.558, "low": 0.55, "close": 0.552, "volume": 37072.6, "close_time": 1760857199999, "quote_volume": 20496.3575, "trades": 164, "taker_buy_base": 12040.0, "taker_buy_quote": 6652.0355 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.553, "high": 0.559, "low": 0.552, "close": 0.559, "volume": 15338.7, "close_time": 1760860799999, "quote_volume": 8523.9368, "trades": 203, "taker_buy_base": 4678.7, "taker_buy_quote": 2602.3868 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.56, "high": 0.564, "low": 0.55, "close": 0.552, "volume": 53600.3, "close_time": 1760864399999, "quote_volume": 29925.1028, "trades": 404, "taker_buy_base": 26342.5, "taker_buy_quote": 14722.6127 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.552, "high": 0.566, "low": 0.548, "close": 0.562, "volume": 47074.4, "close_time": 1760867999999, "quote_volume": 26264.7011, "trades": 401, "taker_buy_base": 27344.2, "taker_buy_quote": 15264.0761 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.562, "high": 0.576, "low": 0.56, "close": 0.57, "volume": 63717.9, "close_time": 1760871599999, "quote_volume": 36167.2385, "trades": 525, "taker_buy_base": 42564.6, "taker_buy_quote": 24175.9311 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.571, "high": 0.575, "low": 0.566, "close": 0.568, "volume": 30533.4, "close_time": 1760875199999, "quote_volume": 17412.3862, "trades": 311, "taker_buy_base": 16993.1, "taker_buy_quote": 9693.9715 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.568, "high": 0.569, "low": 0.564, "close": 0.568, "volume": 14113.7, "close_time": 1760878799999, "quote_volume": 8008.6764, "trades": 173, "taker_buy_base": 10509.9, "taker_buy_quote": 5964.9017 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.568, "high": 0.578, "low": 0.567, "close": 0.578, "volume": 42123.4, "close_time": 1760882399999, "quote_volume": 24224.7359, "trades": 298, "taker_buy_base": 21611.6, "taker_buy_quote": 12448.1962 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.578, "high": 0.578, "low": 0.573, "close": 0.576, "volume": 28581.9, "close_time": 1760885999999, "quote_volume": 16428.4871, "trades": 226, "taker_buy_base": 10577.9, "taker_buy_quote": 6085.2527 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.576, "high": 0.577, "low": 0.572, "close": 0.573, "volume": 61427.6, "close_time": 1760889599999, "quote_volume": 35292.7255, "trades": 146, "taker_buy_base": 35059.3, "taker_buy_quote": 20147.6712 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.573, "high": 0.573, "low": 0.568, "close": 0.57, "volume": 14870.2, "close_time": 1760893199999, "quote_volume": 8488.572, "trades": 131, "taker_buy_base": 10858.6, "taker_buy_quote": 6200.6902 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.57, "high": 0.574, "low": 0.567, "close": 0.567, "volume": 130075.4, "close_time": 1760896799999, "quote_volume": 74447.4033, "trades": 220, "taker_buy_base": 108895.3, "taker_buy_quote": 62353.2119 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.568, "high": 0.57, "low": 0.567, "close": 0.569, "volume": 4818.8, "close_time": 1760900399999, "quote_volume": 2739.5913, "trades": 63, "taker_buy_base": 3566.7, "taker_buy_quote": 2027.3301 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.569, "high": 0.572, "low": 0.568, "close": 0.57, "volume": 9939.7, "close_time": 1760903999999, "quote_volume": 5654.0846, "trades": 129, "taker_buy_base": 1492.5, "taker_buy_quote": 851.378 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.571, "high": 0.571, "low": 0.568, "close": 0.57, "volume": 4412.8, "close_time": 1760907599999, "quote_volume": 2513.6661, "trades": 140, "taker_buy_base": 3146.1, "taker_buy_quote": 1792.1957 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.571, "high": 0.571, "low": 0.565, "close": 0.567, "volume": 2520.1, "close_time": 1760911199999, "quote_volume": 1430.2025, "trades": 33, "taker_buy_base": 856.3, "taker_buy_quote": 485.6737 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.568, "high": 0.569, "low": 0.567, "close": 0.567, "volume": 29497.5, "close_time": 1760914799999, "quote_volume": 16759.6466, "trades": 219, "taker_buy_base": 16210.2, "taker_buy_quote": 9210.5711 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.567, "high": 0.567, "low": 0.561, "close": 0.562, "volume": 17620.8, "close_time": 1760918399999, "quote_volume": 9933.6371, "trades": 145, "taker_buy_base": 13134.3, "taker_buy_quote": 7408.0841 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.562, "high": 0.563, "low": 0.552, "close": 0.558, "volume": 41516.3, "close_time": 1760921999999, "quote_volume": 23121.0949, "trades": 270, "taker_buy_base": 29455.8, "taker_buy_quote": 16408.2364 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.559, "high": 0.56, "low": 0.557, "close": 0.558, "volume": 15624.3, "close_time": 1760925599999, "quote_volume": 8728.1388, "trades": 161, "taker_buy_base": 3248.8, "taker_buy_quote": 1814.9043 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.558, "high": 0.562, "low": 0.555, "close": 0.56, "volume": 9776.2, "close_time": 1760929199999, "quote_volume": 5467.3287, "trades": 172, "taker_buy_base": 6357.4, "taker_buy_quote": 3557.3296 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.561, "high": 0.577, "low": 0.559, "close": 0.574, "volume": 55972.1, "close_time": 1760932799999, "quote_volume": 31759.3348, "trades": 424, "taker_buy_base": 35007.3, "taker_buy_quote": 19903.0234 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.575, "high": 0.576, "low": 0.57, "close": 0.571, "volume": 28498.3, "close_time": 1760936399999, "quote_volume": 16300.305, "trades": 265, "taker_buy_base": 11549.7, "taker_buy_quote": 6610.8332 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.571, "high": 0.571, "low": 0.568, "close": 0.57, "volume": 8273.4, "close_time": 1760939999999, "quote_volume": 4708.7835, "trades": 124, "taker_buy_base": 7419.7, "taker_buy_quote": 4222.9589 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.571, "high": 0.576, "low": 0.57, "close": 0.575, "volume": 16748.4, "close_time": 1760943599999, "quote_volume": 9615.7313, "trades": 186, "taker_buy_base": 13494.1, "taker_buy_quote": 7746.3284 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.574, "high": 0.576, "low": 0.57, "close": 0.571, "volume": 9422.2, "close_time": 1760947199999, "quote_volume": 5389.7101, "trades": 89, "taker_buy_base": 4019.4, "taker_buy_quote": 2303.2287 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.572, "high": 0.574, "low": 0.569, "close": 0.571, "volume": 5068.0, "close_time": 1760950799999, "quote_volume": 2894.203, "trades": 89, "taker_buy_base": 4084.3, "taker_buy_quote": 2332.3763 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.571, "high": 0.571, "low": 0.566, "close": 0.568, "volume": 29022.4, "close_time": 1760954399999, "quote_volume": 16507.7426, "trades": 99, "taker_buy_base": 21491.2, "taker_buy_quote": 12232.8906 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.568, "high": 0.572, "low": 0.562, "close": 0.565, "volume": 39434.6, "close_time": 1760957999999, "quote_volume": 22396.3957, "trades": 206, "taker_buy_base": 16355.9, "taker_buy_quote": 9289.5317 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.565, "high": 0.565, "low": 0.561, "close": 0.565, "volume": 13330.7, "close_time": 1760961599999, "quote_volume": 7513.1941, "trades": 122, "taker_buy_base": 7150.3, "taker_buy_quote": 4030.1347 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.564, "high": 0.567, "low": 0.563, "close": 0.566, "volume": 20210.2, "close_time": 1760965199999, "quote_volume": 11426.563, "trades": 136, "taker_buy_base": 9636.0, "taker_buy_quote": 5450.9592 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.567, "high": 0.572, "low": 0.564, "close": 0.569, "volume": 16066.1, "close_time": 1760968799999, "quote_volume": 9124.7408, "trades": 133, "taker_buy_base": 12647.2, "taker_buy_quote": 7179.7667 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.57, "high": 0.57, "low": 0.563, "close": 0.567, "volume": 27404.6, "close_time": 1760972399999, "quote_volume": 15533.8286, "trades": 138, "taker_buy_base": 16503.8, "taker_buy_quote": 9357.7752 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.567, "high": 0.571, "low": 0.56, "close": 0.561, "volume": 22170.7, "close_time": 1760975999999, "quote_volume": 12526.738, "trades": 127, "taker_buy_base": 11050.4, "taker_buy_quote": 6258.3074 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.56, "high": 0.56, "low": 0.55, "close": 0.554, "volume": 149154.0, "close_time": 1760979599999, "quote_volume": 82702.9142, "trades": 441, "taker_buy_base": 67088.0, "taker_buy_quote": 37177.4842 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.555, "high": 0.557, "low": 0.551, "close": 0.554, "volume": 37140.1, "close_time": 1760983199999, "quote_volume": 20579.6391, "trades": 150, "taker_buy_base": 18917.4, "taker_buy_quote": 10485.1851 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.555, "high": 0.556, "low": 0.552, "close": 0.556, "volume": 20851.8, "close_time": 1760986799999, "quote_volume": 11563.1284, "trades": 159, "taker_buy_base": 4289.4, "taker_buy_quote": 2381.3002 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.555, "high": 0.562, "low": 0.555, "close": 0.56, "volume": 20427.0, "close_time": 1760990399999, "quote_volume": 11391.0734, "trades": 122, "taker_buy_base": 18303.3, "taker_buy_quote": 10208.506 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.559, "high": 0.563, "low": 0.558, "close": 0.563, "volume": 40492.9, "close_time": 1760993999999, "quote_volume": 22682.6447, "trades": 178, "taker_buy_base": 11398.7, "taker_buy_quote": 6393.4219 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.563, "high": 0.566, "low": 0.561, "close": 0.561, "volume": 24897.3, "close_time": 1760997599999, "quote_volume": 14057.4417, "trades": 139, "taker_buy_base": 16642.6, "taker_buy_quote": 9400.1447 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.562, "high": 0.564, "low": 0.56, "close": 0.563, "volume": 7339.5, "close_time": 1761001199999, "quote_volume": 4124.525, "trades": 78, "taker_buy_base": 4678.9, "taker_buy_quote": 2631.0927 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.563, "high": 0.563, "low": 0.56, "close": 0.56, "volume": 3278.5, "close_time": 1761004799999, "quote_volume": 1840.709, "trades": 40, "taker_buy_base": 1184.8, "taker_buy_quote": 665.7505 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.56, "high": 0.562, "low": 0.558, "close": 0.56, "volume": 9605.0, "close_time": 1761008399999, "quote_volume": 5383.518, "trades": 93, "taker_buy_base": 4683.7, "taker_buy_quote": 2626.7366 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.557, "high": 0.558, "low": 0.552, "close": 0.554, "volume": 13553.5, "close_time": 1761011999999, "quote_volume": 7508.0999, "trades": 109, "taker_buy_base": 5421.6, "taker_buy_quote": 3006.8645 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.554, "high": 0.554, "low": 0.551, "close": 0.553, "volume": 19321.4, "close_time": 1761015599999, "quote_volume": 10675.659, "trades": 93, "taker_buy_base": 8785.5, "taker_buy_quote": 4851.1919 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.552, "high": 0.553, "low": 0.547, "close": 0.549, "volume": 20093.9, "close_time": 1761019199999, "quote_volume": 11046.3609, "trades": 155, "taker_buy_base": 10626.6, "taker_buy_quote": 5850.2519 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.548, "high": 0.549, "low": 0.538, "close": 0.539, "volume": 154062.3, "close_time": 1761022799999, "quote_volume": 83309.8858, "trades": 484, "taker_buy_base": 31181.1, "taker_buy_quote": 16885.4496 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.539, "high": 0.544, "low": 0.537, "close": 0.541, "volume": 39273.1, "close_time": 1761026399999, "quote_volume": 21228.0586, "trades": 283, "taker_buy_base": 16224.1, "taker_buy_quote": 8774.3693 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.541, "high": 0.544, "low": 0.539, "close": 0.543, "volume": 17861.0, "close_time": 1761029999999, "quote_volume": 9674.2419, "trades": 179, "taker_buy_base": 8711.6, "taker_buy_quote": 4718.6526 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.542, "high": 0.546, "low": 0.54, "close": 0.546, "volume": 11886.5, "close_time": 1761033599999, "quote_volume": 6459.4399, "trades": 108, "taker_buy_base": 4900.2, "taker_buy_quote": 2665.3258 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.546, "high": 0.546, "low": 0.539, "close": 0.543, "volume": 21540.5, "close_time": 1761037199999, "quote_volume": 11661.7832, "trades": 100, "taker_buy_base": 10828.5, "taker_buy_quote": 5860.5805 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.542, "high": 0.545, "low": 0.54, "close": 0.543, "volume": 9505.4, "close_time": 1761040799999, "quote_volume": 5157.401, "trades": 74, "taker_buy_base": 4589.7, "taker_buy_quote": 2491.9014 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.544, "high": 0.551, "low": 0.544, "close": 0.548, "volume": 20585.1, "close_time": 1761044399999, "quote_volume": 11262.4145, "trades": 126, "taker_buy_base": 11880.4, "taker_buy_quote": 6501.4733 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.548, "high": 0.554, "low": 0.546, "close": 0.551, "volume": 29629.0, "close_time": 1761047999999, "quote_volume": 16310.0566, "trades": 105, "taker_buy_base": 23218.8, "taker_buy_quote": 12791.9334 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.55, "high": 0.557, "low": 0.549, "close": 0.553, "volume": 6180.5, "close_time": 1761051599999, "quote_volume": 3424.4598, "trades": 56, "taker_buy_base": 506.1, "taker_buy_quote": 279.9101 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.553, "high": 0.558, "low": 0.549, "close": 0.554, "volume": 36348.8, "close_time": 1761055199999, "quote_volume": 20046.7464, "trades": 219, "taker_buy_base": 12470.5, "taker_buy_quote": 6894.8408 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.555, "high": 0.586, "low": 0.555, "close": 0.585, "volume": 107866.4, "close_time": 1761058799999, "quote_volume": 61826.1814, "trades": 398, "taker_buy_base": 56757.2, "taker_buy_quote": 32441.4342 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.585, "high": 0.597, "low": 0.581, "close": 0.597, "volume": 140439.6, "close_time": 1761062399999, "quote_volume": 83137.0025, "trades": 518, "taker_buy_base": 83470.3, "taker_buy_quote": 49430.8067 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.596, "high": 0.601, "low": 0.585, "close": 0.589, "volume": 149359.9, "close_time": 1761065999999, "quote_volume": 88867.2981, "trades": 478, "taker_buy_base": 69748.3, "taker_buy_quote": 41490.789 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.59, "high": 0.594, "low": 0.583, "close": 0.588, "volume": 53963.4, "close_time": 1761069599999, "quote_volume": 31750.6365, "trades": 313, "taker_buy_base": 36089.6, "taker_buy_quote": 21256.4802 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.588, "high": 0.588, "low": 0.582, "close": 0.585, "volume": 41289.2, "close_time": 1761073199999, "quote_volume": 24087.1062, "trades": 140, "taker_buy_base": 12839.1, "taker_buy_quote": 7494.0648 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.585, "high": 0.589, "low": 0.583, "close": 0.587, "volume": 35902.1, "close_time": 1761076799999, "quote_volume": 21073.9313, "trades": 127, "taker_buy_base": 13625.1, "taker_buy_quote": 7990.7386 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.587, "high": 0.587, "low": 0.577, "close": 0.581, "volume": 56279.8, "close_time": 1761080399999, "quote_volume": 32690.3737, "trades": 295, "taker_buy_base": 24474.6, "taker_buy_quote": 14206.3708 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.581, "high": 0.582, "low": 0.571, "close": 0.578, "volume": 75116.4, "close_time": 1761083999999, "quote_volume": 43280.1354, "trades": 148, "taker_buy_base": 17137.7, "taker_buy_quote": 9881.1148 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.578, "high": 0.578, "low": 0.563, "close": 0.563, "volume": 77595.5, "close_time": 1761087599999, "quote_volume": 44065.2319, "trades": 213, "taker_buy_base": 32738.2, "taker_buy_quote": 18566.1584 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.562, "high": 0.564, "low": 0.554, "close": 0.555, "volume": 67020.0, "close_time": 1761091199999, "quote_volume": 37358.2678, "trades": 226, "taker_buy_base": 28021.1, "taker_buy_quote": 15605.2843 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.555, "high": 0.558, "low": 0.551, "close": 0.553, "volume": 65272.8, "close_time": 1761094799999, "quote_volume": 36247.5161, "trades": 232, "taker_buy_base": 33894.4, "taker_buy_quote": 18808.3375 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.553, "high": 0.557, "low": 0.552, "close": 0.554, "volume": 42306.4, "close_time": 1761098399999, "quote_volume": 23426.8332, "trades": 130, "taker_buy_base": 15137.7, "taker_buy_quote": 8371.8802 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.554, "high": 0.558, "low": 0.554, "close": 0.557, "volume": 28109.5, "close_time": 1761101999999, "quote_volume": 15653.6396, "trades": 86, "taker_buy_base": 15518.4, "taker_buy_quote": 8639.6956 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.557, "high": 0.559, "low": 0.553, "close": 0.557, "volume": 47885.8, "close_time": 1761105599999, "quote_volume": 26604.0437, "trades": 168, "taker_buy_base": 24089.7, "taker_buy_quote": 13397.4371 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.557, "high": 0.562, "low": 0.556, "close": 0.56, "volume": 19523.5, "close_time": 1761109199999, "quote_volume": 10946.0012, "trades": 119, "taker_buy_base": 8019.3, "taker_buy_quote": 4496.3191 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.56, "high": 0.56, "low": 0.547, "close": 0.551, "volume": 55174.6, "close_time": 1761112799999, "quote_volume": 30411.4493, "trades": 135, "taker_buy_base": 26857.1, "taker_buy_quote": 14768.0807 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.551, "high": 0.551, "low": 0.547, "close": 0.547, "volume": 33933.4, "close_time": 1761116399999, "quote_volume": 18634.1198, "trades": 143, "taker_buy_base": 10886.0, "taker_buy_quote": 5981.0022 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.548, "high": 0.55, "low": 0.546, "close": 0.55, "volume": 36660.2, "close_time": 1761119999999, "quote_volume": 20106.0295, "trades": 160, "taker_buy_base": 17849.6, "taker_buy_quote": 9789.4321 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.55, "high": 0.55, "low": 0.545, "close": 0.547, "volume": 18264.5, "close_time": 1761123599999, "quote_volume": 9994.3032, "trades": 86, "taker_buy_base": 8180.8, "taker_buy_quote": 4476.5829 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.547, "high": 0.547, "low": 0.54, "close": 0.541, "volume": 59062.0, "close_time": 1761127199999, "quote_volume": 32083.3959, "trades": 201, "taker_buy_base": 26324.8, "taker_buy_quote": 14291.8818 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.541, "high": 0.545, "low": 0.54, "close": 0.541, "volume": 50379.1, "close_time": 1761130799999, "quote_volume": 27380.1837, "trades": 177, "taker_buy_base": 16095.1, "taker_buy_quote": 8744.3615 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.542, "high": 0.552, "low": 0.538, "close": 0.549, "volume": 44269.2, "close_time": 1761134399999, "quote_volume": 24130.2833, "trades": 260, "taker_buy_base": 22482.3, "taker_buy_quote": 12236.1026 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.55, "high": 0.552, "low": 0.546, "close": 0.547, "volume": 20844.5, "close_time": 1761137999999, "quote_volume": 11434.5566, "trades": 116, "taker_buy_base": 6607.9, "taker_buy_quote": 3627.4838 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.548, "high": 0.555, "low": 0.545, "close": 0.555, "volume": 49333.6, "close_time": 1761141599999, "quote_volume": 27092.3315, "trades": 248, "taker_buy_base": 18438.3, "taker_buy_quote": 10128.0664 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.555, "high": 0.555, "low": 0.543, "close": 0.555, "volume": 55989.6, "close_time": 1761145199999, "quote_volume": 30706.8857, "trades": 403, "taker_buy_base": 26886.1, "taker_buy_quote": 14754.2926 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.555, "high": 0.558, "low": 0.546, "close": 0.551, "volume": 32351.5, "close_time": 1761148799999, "quote_volume": 17829.7193, "trades": 250, "taker_buy_base": 15365.8, "taker_buy_quote": 8467.1703 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.551, "high": 0.552, "low": 0.544, "close": 0.548, "volume": 34355.3, "close_time": 1761152399999, "quote_volume": 18825.7646, "trades": 328, "taker_buy_base": 16259.8, "taker_buy_quote": 8909.7833 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.547, "high": 0.549, "low": 0.54, "close": 0.542, "volume": 52360.7, "close_time": 1761155999999, "quote_volume": 28578.7164, "trades": 200, "taker_buy_base": 17226.7, "taker_buy_quote": 9402.3337 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.543, "high": 0.545, "low": 0.54, "close": 0.541, "volume": 30925.9, "close_time": 1761159599999, "quote_volume": 16783.5562, "trades": 144, "taker_buy_base": 14958.0, "taker_buy_quote": 8119.0648 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.542, "high": 0.548, "low": 0.539, "close": 0.543, "volume": 24737.0, "close_time": 1761163199999, "quote_volume": 13426.36, "trades": 141, "taker_buy_base": 5346.4, "taker_buy_quote": 2907.999 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.543, "high": 0.544, "low": 0.535, "close": 0.536, "volume": 29077.5, "close_time": 1761166799999, "quote_volume": 15664.5463, "trades": 187, "taker_buy_base": 15892.8, "taker_buy_quote": 8568.3875 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.536, "high": 0.536, "low": 0.522, "close": 0.528, "volume": 147835.5, "close_time": 1761170399999, "quote_volume": 78050.5147, "trades": 458, "taker_buy_base": 66619.9, "taker_buy_quote": 35137.3882 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.528, "high": 0.53, "low": 0.524, "close": 0.527, "volume": 43638.8, "close_time": 1761173999999, "quote_volume": 23027.6174, "trades": 221, "taker_buy_base": 6227.7, "taker_buy_quote": 3283.057 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.527, "high": 0.54, "low": 0.527, "close": 0.539, "volume": 42366.2, "close_time": 1761177599999, "quote_volume": 22635.695, "trades": 190, "taker_buy_base": 29437.9, "taker_buy_quote": 15684.4441 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.539, "high": 0.54, "low": 0.537, "close": 0.54, "volume": 8314.7, "close_time": 1761181199999, "quote_volume": 4480.6133, "trades": 72, "taker_buy_base": 1049.1, "taker_buy_quote": 565.2781 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.54, "high": 0.544, "low": 0.54, "close": 0.542, "volume": 17816.9, "close_time": 1761184799999, "quote_volume": 9656.6839, "trades": 88, "taker_buy_base": 12942.9, "taker_buy_quote": 7015.2614 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.543, "high": 0.545, "low": 0.543, "close": 0.544, "volume": 6835.3, "close_time": 1761188399999, "quote_volume": 3719.8998, "trades": 40, "taker_buy_base": 1977.2, "taker_buy_quote": 1076.9252 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.545, "high": 0.548, "low": 0.545, "close": 0.548, "volume": 10667.2, "close_time": 1761191999999, "quote_volume": 5828.9253, "trades": 67, "taker_buy_base": 9584.6, "taker_buy_quote": 5237.1403 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.547, "high": 0.552, "low": 0.547, "close": 0.55, "volume": 16181.5, "close_time": 1761195599999, "quote_volume": 8868.8895, "trades": 69, "taker_buy_base": 5523.5, "taker_buy_quote": 3028.8773 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.551, "high": 0.551, "low": 0.548, "close": 0.55, "volume": 17329.5, "close_time": 1761199199999, "quote_volume": 9509.2544, "trades": 96, "taker_buy_base": 12610.6, "taker_buy_quote": 6915.5998 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.55, "high": 0.557, "low": 0.55, "close": 0.556, "volume": 63701.1, "close_time": 1761202799999, "quote_volume": 35298.2524, "trades": 274, "taker_buy_base": 25015.1, "taker_buy_quote": 13875.2468 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.556, "high": 0.557, "low": 0.554, "close": 0.557, "volume": 6622.4, "close_time": 1761206399999, "quote_volume": 3678.1248, "trades": 117, "taker_buy_base": 2865.9, "taker_buy_quote": 1592.0254 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.557, "high": 0.563, "low": 0.557, "close": 0.561, "volume": 12887.7, "close_time": 1761209999999, "quote_volume": 7229.3066, "trades": 141, "taker_buy_base": 9066.2, "taker_buy_quote": 5086.031 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.561, "high": 0.562, "low": 0.555, "close": 0.557, "volume": 32455.3, "close_time": 1761213599999, "quote_volume": 18171.266, "trades": 120, "taker_buy_base": 16204.6, "taker_buy_quote": 9081.0214 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.557, "high": 0.558, "low": 0.555, "close": 0.557, "volume": 20440.3, "close_time": 1761217199999, "quote_volume": 11380.0022, "trades": 76, "taker_buy_base": 15954.4, "taker_buy_quote": 8886.201 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.555, "high": 0.556, "low": 0.549, "close": 0.552, "volume": 20838.7, "close_time": 1761220799999, "quote_volume": 11495.8782, "trades": 91, "taker_buy_base": 3227.7, "taker_buy_quote": 1788.392 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.552, "high": 0.552, "low": 0.548, "close": 0.55, "volume": 34851.5, "close_time": 1761224399999, "quote_volume": 19134.8997, "trades": 136, "taker_buy_base": 22802.3, "taker_buy_quote": 12519.7018 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.551, "high": 0.557, "low": 0.548, "close": 0.554, "volume": 39618.4, "close_time": 1761227999999, "quote_volume": 21928.6618, "trades": 184, "taker_buy_base": 17880.3, "taker_buy_quote": 9880.3014 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.555, "high": 0.555, "low": 0.548, "close": 0.553, "volume": 29960.9, "close_time": 1761231599999, "quote_volume": 16537.2388, "trades": 172, "taker_buy_base": 19916.7, "taker_buy_quote": 10992.1219 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.553, "high": 0.559, "low": 0.551, "close": 0.557, "volume": 23449.5, "close_time": 1761235199999, "quote_volume": 13057.958, "trades": 175, "taker_buy_base": 15247.2, "taker_buy_quote": 8499.3939 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.556, "high": 0.562, "low": 0.553, "close": 0.559, "volume": 26002.7, "close_time": 1761238799999, "quote_volume": 14507.5616, "trades": 143, "taker_buy_base": 14157.5, "taker_buy_quote": 7917.0982 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.558, "high": 0.564, "low": 0.555, "close": 0.562, "volume": 35055.7, "close_time": 1761242399999, "quote_volume": 19642.8261, "trades": 140, "taker_buy_base": 15603.6, "taker_buy_quote": 8745.0647 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.562, "high": 0.563, "low": 0.558, "close": 0.558, "volume": 11002.0, "close_time": 1761245999999, "quote_volume": 6171.5916, "trades": 85, "taker_buy_base": 4553.6, "taker_buy_quote": 2556.0099 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.557, "high": 0.559, "low": 0.556, "close": 0.558, "volume": 20451.8, "close_time": 1761249599999, "quote_volume": 11413.8933, "trades": 72, "taker_buy_base": 16997.5, "taker_buy_quote": 9490.5489 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.558, "high": 0.558, "low": 0.55, "close": 0.552, "volume": 53666.9, "close_time": 1761253199999, "quote_volume": 29714.2103, "trades": 164, "taker_buy_base": 28402.8, "taker_buy_quote": 15708.1494 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.552, "high": 0.554, "low": 0.552, "close": 0.553, "volume": 13451.1, "close_time": 1761256799999, "quote_volume": 7438.1811, "trades": 56, "taker_buy_base": 2174.5, "taker_buy_quote": 1203.0449 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.553, "high": 0.555, "low": 0.552, "close": 0.554, "volume": 13663.5, "close_time": 1761260399999, "quote_volume": 7567.4208, "trades": 75, "taker_buy_base": 12025.7, "taker_buy_quote": 6661.2744 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.553, "high": 0.555, "low": 0.553, "close": 0.555, "volume": 14664.5, "close_time": 1761263999999, "quote_volume": 8116.2437, "trades": 82, "taker_buy_base": 5684.1, "taker_buy_quote": 3148.6189 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.556, "high": 0.561, "low": 0.551, "close": 0.559, "volume": 59489.6, "close_time": 1761267599999, "quote_volume": 33133.0535, "trades": 214, "taker_buy_base": 36063.7, "taker_buy_quote": 20122.5253 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.559, "high": 0.559, "low": 0.555, "close": 0.556, "volume": 6888.3, "close_time": 1761271199999, "quote_volume": 3831.016, "trades": 156, "taker_buy_base": 5869.3, "taker_buy_quote": 3264.661 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.556, "high": 0.556, "low": 0.553, "close": 0.554, "volume": 5710.3, "close_time": 1761274799999, "quote_volume": 3162.2932, "trades": 107, "taker_buy_base": 3948.3, "taker_buy_quote": 2186.8056 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.554, "high": 0.554, "low": 0.552, "close": 0.553, "volume": 12292.2, "close_time": 1761278399999, "quote_volume": 6798.5627, "trades": 55, "taker_buy_base": 10236.3, "taker_buy_quote": 5661.4929 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.553, "high": 0.565, "low": 0.553, "close": 0.564, "volume": 29000.2, "close_time": 1761281999999, "quote_volume": 16263.1962, "trades": 156, "taker_buy_base": 16213.5, "taker_buy_quote": 9086.1524 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.564, "high": 0.569, "low": 0.563, "close": 0.565, "volume": 28846.4, "close_time": 1761285599999, "quote_volume": 16321.8515, "trades": 97, "taker_buy_base": 15678.2, "taker_buy_quote": 8884.1065 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.565, "high": 0.566, "low": 0.565, "close": 0.566, "volume": 6740.0, "close_time": 1761289199999, "quote_volume": 3809.0154, "trades": 36, "taker_buy_base": 5763.4, "taker_buy_quote": 3257.1963 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.566, "high": 0.566, "low": 0.561, "close": 0.563, "volume": 15798.6, "close_time": 1761292799999, "quote_volume": 8895.7076, "trades": 64, "taker_buy_base": 7069.4, "taker_buy_quote": 3976.1159 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.563, "high": 0.566, "low": 0.561, "close": 0.563, "volume": 10015.7, "close_time": 1761296399999, "quote_volume": 5648.6445, "trades": 86, "taker_buy_base": 3537.5, "taker_buy_quote": 1993.059 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.564, "high": 0.564, "low": 0.56, "close": 0.56, "volume": 3768.7, "close_time": 1761299999999, "quote_volume": 2118.371, "trades": 41, "taker_buy_base": 1147.5, "taker_buy_quote": 645.327 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.558, "high": 0.558, "low": 0.554, "close": 0.554, "volume": 5030.8, "close_time": 1761303599999, "quote_volume": 2794.184, "trades": 51, "taker_buy_base": 1100.3, "taker_buy_quote": 611.5686 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.553, "high": 0.555, "low": 0.549, "close": 0.555, "volume": 32872.2, "close_time": 1761307199999, "quote_volume": 18120.7857, "trades": 113, "taker_buy_base": 6332.9, "taker_buy_quote": 3499.6939 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.554, "high": 0.567, "low": 0.553, "close": 0.558, "volume": 148439.9, "close_time": 1761310799999, "quote_volume": 83421.3424, "trades": 370, "taker_buy_base": 76650.1, "taker_buy_quote": 43011.9659 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.558, "high": 0.558, "low": 0.55, "close": 0.554, "volume": 24435.7, "close_time": 1761314399999, "quote_volume": 13510.9247, "trades": 146, "taker_buy_base": 6657.6, "taker_buy_quote": 3686.2266 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.554, "high": 0.554, "low": 0.544, "close": 0.548, "volume": 31677.0, "close_time": 1761317999999, "quote_volume": 17360.4259, "trades": 232, "taker_buy_base": 9258.9, "taker_buy_quote": 5070.3484 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.548, "high": 0.551, "low": 0.544, "close": 0.545, "volume": 9075.2, "close_time": 1761321599999, "quote_volume": 4969.5517, "trades": 93, "taker_buy_base": 6144.4, "taker_buy_quote": 3368.0807 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.545, "high": 0.548, "low": 0.541, "close": 0.546, "volume": 17256.6, "close_time": 1761325199999, "quote_volume": 9404.2116, "trades": 131, "taker_buy_base": 7301.7, "taker_buy_quote": 3983.7466 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.547, "high": 0.551, "low": 0.547, "close": 0.548, "volume": 6213.2, "close_time": 1761328799999, "quote_volume": 3408.4555, "trades": 61, "taker_buy_base": 3731.0, "taker_buy_quote": 2047.4231 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.548, "high": 0.551, "low": 0.548, "close": 0.551, "volume": 7334.3, "close_time": 1761332399999, "quote_volume": 4035.9889, "trades": 68, "taker_buy_base": 6156.2, "taker_buy_quote": 3388.7224 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.552, "high": 0.556, "low": 0.552, "close": 0.553, "volume": 15247.8, "close_time": 1761335999999, "quote_volume": 8445.1571, "trades": 79, "taker_buy_base": 9886.5, "taker_buy_quote": 5476.4483 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.553, "high": 0.555, "low": 0.553, "close": 0.554, "volume": 13360.7, "close_time": 1761339599999, "quote_volume": 7405.7341, "trades": 63, "taker_buy_base": 11310.0, "taker_buy_quote": 6270.0118 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.554, "high": 0.555, "low": 0.552, "close": 0.554, "volume": 24586.7, "close_time": 1761343199999, "quote_volume": 13606.8264, "trades": 70, "taker_buy_base": 12226.1, "taker_buy_quote": 6772.3508 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.554, "high": 0.555, "low": 0.551, "close": 0.553, "volume": 4270.7, "close_time": 1761346799999, "quote_volume": 2363.188, "trades": 60, "taker_buy_base": 2722.8, "taker_buy_quote": 1506.0655 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.552, "high": 0.552, "low": 0.551, "close": 0.552, "volume": 1951.6, "close_time": 1761350399999, "quote_volume": 1076.7939, "trades": 39, "taker_buy_base": 1401.1, "taker_buy_quote": 772.9793 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.552, "high": 0.553, "low": 0.551, "close": 0.551, "volume": 1590.7, "close_time": 1761353999999, "quote_volume": 877.4626, "trades": 44, "taker_buy_base": 684.8, "taker_buy_quote": 377.8049 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.551, "high": 0.554, "low": 0.548, "close": 0.551, "volume": 3485.1, "close_time": 1761357599999, "quote_volume": 1919.0561, "trades": 67, "taker_buy_base": 2418.9, "taker_buy_quote": 1332.416 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.552, "high": 0.553, "low": 0.55, "close": 0.552, "volume": 3694.8, "close_time": 1761361199999, "quote_volume": 2039.3253, "trades": 50, "taker_buy_base": 2446.7, "taker_buy_quote": 1351.2964 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.552, "high": 0.552, "low": 0.55, "close": 0.551, "volume": 24283.2, "close_time": 1761364799999, "quote_volume": 13377.3194, "trades": 52, "taker_buy_base": 9404.2, "taker_buy_quote": 5182.6943 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.55, "high": 0.553, "low": 0.549, "close": 0.549, "volume": 11011.1, "close_time": 1761368399999, "quote_volume": 6060.6482, "trades": 63, "taker_buy_base": 8385.0, "taker_buy_quote": 4616.7744 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.548, "high": 0.549, "low": 0.548, "close": 0.549, "volume": 3424.1, "close_time": 1761371999999, "quote_volume": 1879.1765, "trades": 48, "taker_buy_base": 1826.5, "taker_buy_quote": 1002.4087 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.549, "high": 0.549, "low": 0.547, "close": 0.548, "volume": 2863.8, "close_time": 1761375599999, "quote_volume": 1570.856, "trades": 32, "taker_buy_base": 1211.1, "taker_buy_quote": 664.3584 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.547, "high": 0.55, "low": 0.546, "close": 0.546, "volume": 27464.2, "close_time": 1761379199999, "quote_volume": 15046.6764, "trades": 60, "taker_buy_base": 12657.3, "taker_buy_quote": 6937.1452 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.547, "high": 0.549, "low": 0.547, "close": 0.548, "volume": 24798.8, "close_time": 1761382799999, "quote_volume": 13589.1521, "trades": 71, "taker_buy_base": 3810.3, "taker_buy_quote": 2088.0123 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.548, "high": 0.549, "low": 0.544, "close": 0.546, "volume": 13198.2, "close_time": 1761386399999, "quote_volume": 7203.6836, "trades": 93, "taker_buy_base": 7802.9, "taker_buy_quote": 4258.0531 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.545, "high": 0.545, "low": 0.542, "close": 0.543, "volume": 2565.6, "close_time": 1761389999999, "quote_volume": 1393.1648, "trades": 49, "taker_buy_base": 977.5, "taker_buy_quote": 530.7867 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.542, "high": 0.544, "low": 0.542, "close": 0.543, "volume": 14785.1, "close_time": 1761393599999, "quote_volume": 8029.1962, "trades": 52, "taker_buy_base": 9618.7, "taker_buy_quote": 5223.9886 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.543, "high": 0.546, "low": 0.543, "close": 0.546, "volume": 5338.6, "close_time": 1761397199999, "quote_volume": 2911.8308, "trades": 65, "taker_buy_base": 2614.4, "taker_buy_quote": 1424.886 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.544, "high": 0.545, "low": 0.542, "close": 0.543, "volume": 16031.2, "close_time": 1761400799999, "quote_volume": 8723.6569, "trades": 64, "taker_buy_base": 7952.6, "taker_buy_quote": 4332.9194 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.543, "high": 0.545, "low": 0.543, "close": 0.544, "volume": 8659.2, "close_time": 1761404399999, "quote_volume": 4710.5032, "trades": 61, "taker_buy_base": 1695.6, "taker_buy_quote": 922.1582 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.544, "high": 0.545, "low": 0.542, "close": 0.545, "volume": 6121.8, "close_time": 1761407999999, "quote_volume": 3329.0992, "trades": 46, "taker_buy_base": 4694.7, "taker_buy_quote": 2553.4923 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.545, "high": 0.546, "low": 0.543, "close": 0.546, "volume": 2604.3, "close_time": 1761411599999, "quote_volume": 1418.1616, "trades": 30, "taker_buy_base": 763.4, "taker_buy_quote": 416.0993 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.546, "high": 0.549, "low": 0.546, "close": 0.547, "volume": 5278.2, "close_time": 1761415199999, "quote_volume": 2888.9639, "trades": 30, "taker_buy_base": 1831.9, "taker_buy_quote": 1003.8287 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.547, "high": 0.551, "low": 0.546, "close": 0.55, "volume": 9363.1, "close_time": 1761418799999, "quote_volume": 5146.2339, "trades": 59, "taker_buy_base": 3002.7, "taker_buy_quote": 1645.992 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.55, "high": 0.552, "low": 0.549, "close": 0.552, "volume": 1276.4, "close_time": 1761422399999, "quote_volume": 702.74, "trades": 32, "taker_buy_base": 782.3, "taker_buy_quote": 431.0795 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.552, "high": 0.555, "low": 0.551, "close": 0.554, "volume": 25650.4, "close_time": 1761425999999, "quote_volume": 14189.4423, "trades": 53, "taker_buy_base": 22308.7, "taker_buy_quote": 12344.5539 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.553, "high": 0.554, "low": 0.551, "close": 0.553, "volume": 24130.5, "close_time": 1761429599999, "quote_volume": 13341.3574, "trades": 50, "taker_buy_base": 6479.6, "taker_buy_quote": 3587.4647 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.553, "high": 0.559, "low": 0.553, "close": 0.559, "volume": 5131.3, "close_time": 1761433199999, "quote_volume": 2857.7798, "trades": 37, "taker_buy_base": 4500.5, "taker_buy_quote": 2507.6796 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.556, "high": 0.557, "low": 0.555, "close": 0.556, "volume": 8834.1, "close_time": 1761436799999, "quote_volume": 4911.9801, "trades": 25, "taker_buy_base": 658.1, "taker_buy_quote": 366.0206 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.556, "high": 0.557, "low": 0.554, "close": 0.557, "volume": 5907.0, "close_time": 1761440399999, "quote_volume": 3282.5981, "trades": 60, "taker_buy_base": 2888.0, "taker_buy_quote": 1605.0537 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.556, "high": 0.556, "low": 0.549, "close": 0.55, "volume": 5465.7, "close_time": 1761443999999, "quote_volume": 3022.301, "trades": 59, "taker_buy_base": 2300.8, "taker_buy_quote": 1272.2041 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.551, "high": 0.551, "low": 0.547, "close": 0.548, "volume": 3140.9, "close_time": 1761447599999, "quote_volume": 1723.8161, "trades": 37, "taker_buy_base": 1758.7, "taker_buy_quote": 965.2339 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.547, "high": 0.548, "low": 0.545, "close": 0.546, "volume": 8608.6, "close_time": 1761451199999, "quote_volume": 4695.9581, "trades": 47, "taker_buy_base": 2396.2, "taker_buy_quote": 1309.5067 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.546, "high": 0.548, "low": 0.545, "close": 0.548, "volume": 25464.2, "close_time": 1761454799999, "quote_volume": 13904.382, "trades": 52, "taker_buy_base": 2169.5, "taker_buy_quote": 1185.6323 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.548, "high": 0.552, "low": 0.548, "close": 0.55, "volume": 9630.6, "close_time": 1761458399999, "quote_volume": 5303.1657, "trades": 33, "taker_buy_base": 9386.5, "taker_buy_quote": 5168.9424 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.549, "high": 0.55, "low": 0.548, "close": 0.55, "volume": 10519.9, "close_time": 1761461999999, "quote_volume": 5777.5517, "trades": 39, "taker_buy_base": 2877.5, "taker_buy_quote": 1581.6471 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.548, "high": 0.557, "low": 0.548, "close": 0.557, "volume": 56222.9, "close_time": 1761465599999, "quote_volume": 31117.631, "trades": 84, "taker_buy_base": 20806.2, "taker_buy_quote": 11505.8745 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.557, "high": 0.557, "low": 0.555, "close": 0.556, "volume": 11305.4, "close_time": 1761469199999, "quote_volume": 6285.3603, "trades": 37, "taker_buy_base": 10174.9, "taker_buy_quote": 5657.2082 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.556, "high": 0.562, "low": 0.555, "close": 0.561, "volume": 26311.9, "close_time": 1761472799999, "quote_volume": 14696.8523, "trades": 108, "taker_buy_base": 6436.4, "taker_buy_quote": 3603.4717 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.56, "high": 0.563, "low": 0.559, "close": 0.563, "volume": 33862.2, "close_time": 1761476399999, "quote_volume": 18984.2213, "trades": 94, "taker_buy_base": 20698.2, "taker_buy_quote": 11613.7287 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.563, "high": 0.565, "low": 0.559, "close": 0.565, "volume": 67747.6, "close_time": 1761479999999, "quote_volume": 38029.9014, "trades": 261, "taker_buy_base": 41455.7, "taker_buy_quote": 23268.698 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.566, "high": 0.567, "low": 0.563, "close": 0.566, "volume": 9682.4, "close_time": 1761483599999, "quote_volume": 5473.9475, "trades": 102, "taker_buy_base": 4747.9, "taker_buy_quote": 2685.439 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.566, "high": 0.568, "low": 0.565, "close": 0.566, "volume": 9321.5, "close_time": 1761487199999, "quote_volume": 5276.3584, "trades": 63, "taker_buy_base": 3563.8, "taker_buy_quote": 2020.3351 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.567, "high": 0.567, "low": 0.562, "close": 0.563, "volume": 12201.3, "close_time": 1761490799999, "quote_volume": 6872.6601, "trades": 74, "taker_buy_base": 2631.3, "taker_buy_quote": 1482.992 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.563, "high": 0.566, "low": 0.562, "close": 0.565, "volume": 26716.0, "close_time": 1761494399999, "quote_volume": 15068.4819, "trades": 80, "taker_buy_base": 12951.5, "taker_buy_quote": 7322.4574 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.565, "high": 0.565, "low": 0.558, "close": 0.561, "volume": 31670.1, "close_time": 1761497999999, "quote_volume": 17792.7975, "trades": 118, "taker_buy_base": 3250.5, "taker_buy_quote": 1829.7267 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.562, "high": 0.563, "low": 0.561, "close": 0.562, "volume": 17074.4, "close_time": 1761501599999, "quote_volume": 9590.8473, "trades": 96, "taker_buy_base": 6544.7, "taker_buy_quote": 3677.8859 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.562, "high": 0.564, "low": 0.562, "close": 0.562, "volume": 8384.9, "close_time": 1761505199999, "quote_volume": 4715.3561, "trades": 45, "taker_buy_base": 1836.3, "taker_buy_quote": 1032.772 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.562, "high": 0.562, "low": 0.56, "close": 0.561, "volume": 14886.9, "close_time": 1761508799999, "quote_volume": 8363.7328, "trades": 28, "taker_buy_base": 1665.7, "taker_buy_quote": 936.1234 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.561, "high": 0.562, "low": 0.555, "close": 0.56, "volume": 10399.1, "close_time": 1761512399999, "quote_volume": 5805.7494, "trades": 62, "taker_buy_base": 2439.6, "taker_buy_quote": 1364.0473 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.559, "high": 0.563, "low": 0.558, "close": 0.563, "volume": 6292.1, "close_time": 1761515999999, "quote_volume": 3535.0249, "trades": 42, "taker_buy_base": 4338.4, "taker_buy_quote": 2438.2229 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.565, "high": 0.572, "low": 0.551, "close": 0.569, "volume": 120359.1, "close_time": 1761519599999, "quote_volume": 68238.1606, "trades": 314, "taker_buy_base": 56222.9, "taker_buy_quote": 31986.6389 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.57, "high": 0.57, "low": 0.563, "close": 0.563, "volume": 12853.7, "close_time": 1761523199999, "quote_volume": 7292.2925, "trades": 98, "taker_buy_base": 7564.2, "taker_buy_quote": 4289.6851 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.564, "high": 0.568, "low": 0.563, "close": 0.566, "volume": 13028.7, "close_time": 1761526799999, "quote_volume": 7373.9279, "trades": 147, "taker_buy_base": 4746.5, "taker_buy_quote": 2684.7053 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.566, "high": 0.571, "low": 0.566, "close": 0.571, "volume": 25202.1, "close_time": 1761530399999, "quote_volume": 14340.4874, "trades": 79, "taker_buy_base": 9863.5, "taker_buy_quote": 5617.5375 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.571, "high": 0.573, "low": 0.569, "close": 0.572, "volume": 10049.8, "close_time": 1761533999999, "quote_volume": 5748.8569, "trades": 70, "taker_buy_base": 4996.5, "taker_buy_quote": 2862.3801 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.572, "high": 0.572, "low": 0.567, "close": 0.569, "volume": 7038.9, "close_time": 1761537599999, "quote_volume": 4007.4537, "trades": 78, "taker_buy_base": 3840.9, "taker_buy_quote": 2187.7562 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.569, "high": 0.57, "low": 0.568, "close": 0.57, "volume": 3434.9, "close_time": 1761541199999, "quote_volume": 1952.6191, "trades": 51, "taker_buy_base": 1785.7, "taker_buy_quote": 1015.5927 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.57, "high": 0.575, "low": 0.569, "close": 0.569, "volume": 59344.0, "close_time": 1761544799999, "quote_volume": 33926.5672, "trades": 117, "taker_buy_base": 16838.8, "taker_buy_quote": 9623.2539 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.568, "high": 0.569, "low": 0.565, "close": 0.568, "volume": 27348.4, "close_time": 1761548399999, "quote_volume": 15504.264, "trades": 132, "taker_buy_base": 14140.4, "taker_buy_quote": 8024.3285 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.567, "high": 0.567, "low": 0.559, "close": 0.562, "volume": 57663.5, "close_time": 1761551999999, "quote_volume": 32495.2582, "trades": 138, "taker_buy_base": 37460.4, "taker_buy_quote": 21063.8154 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.561, "high": 0.562, "low": 0.557, "close": 0.558, "volume": 11504.8, "close_time": 1761555599999, "quote_volume": 6436.0148, "trades": 108, "taker_buy_base": 5213.5, "taker_buy_quote": 2919.4944 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.557, "high": 0.557, "low": 0.551, "close": 0.553, "volume": 31458.5, "close_time": 1761559199999, "quote_volume": 17407.9186, "trades": 147, "taker_buy_base": 5201.7, "taker_buy_quote": 2882.0912 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.553, "high": 0.558, "low": 0.551, "close": 0.553, "volume": 51583.9, "close_time": 1761562799999, "quote_volume": 28611.4833, "trades": 136, "taker_buy_base": 39806.6, "taker_buy_quote": 22106.3883 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.554, "high": 0.554, "low": 0.55, "close": 0.554, "volume": 20045.9, "close_time": 1761566399999, "quote_volume": 11065.9162, "trades": 141, "taker_buy_base": 10039.0, "taker_buy_quote": 5546.7201 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.554, "high": 0.554, "low": 0.546, "close": 0.547, "volume": 11892.4, "close_time": 1761569999999, "quote_volume": 6515.6277, "trades": 86, "taker_buy_base": 2906.8, "taker_buy_quote": 1593.5163 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.547, "high": 0.549, "low": 0.541, "close": 0.547, "volume": 23750.4, "close_time": 1761573599999, "quote_volume": 12942.9141, "trades": 179, "taker_buy_base": 7868.8, "taker_buy_quote": 4294.2198 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.548, "high": 0.548, "low": 0.542, "close": 0.545, "volume": 23191.9, "close_time": 1761577199999, "quote_volume": 12628.6296, "trades": 157, "taker_buy_base": 8172.0, "taker_buy_quote": 4454.6336 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.546, "high": 0.549, "low": 0.545, "close": 0.547, "volume": 13690.8, "close_time": 1761580799999, "quote_volume": 7497.2022, "trades": 97, "taker_buy_base": 3130.5, "taker_buy_quote": 1712.3286 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.547, "high": 0.558, "low": 0.547, "close": 0.558, "volume": 37995.7, "close_time": 1761584399999, "quote_volume": 21054.8731, "trades": 184, "taker_buy_base": 8969.1, "taker_buy_quote": 4962.2825 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.558, "high": 0.559, "low": 0.555, "close": 0.555, "volume": 26482.7, "close_time": 1761587999999, "quote_volume": 14761.9532, "trades": 106, "taker_buy_base": 19870.5, "taker_buy_quote": 11082.2516 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.554, "high": 0.556, "low": 0.553, "close": 0.554, "volume": 36282.8, "close_time": 1761591599999, "quote_volume": 20118.7694, "trades": 74, "taker_buy_base": 27215.5, "taker_buy_quote": 15101.9772 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.554, "high": 0.554, "low": 0.546, "close": 0.546, "volume": 10566.2, "close_time": 1761595199999, "quote_volume": 5805.5756, "trades": 91, "taker_buy_base": 2693.7, "taker_buy_quote": 1481.4212 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.547, "high": 0.547, "low": 0.542, "close": 0.543, "volume": 36767.1, "close_time": 1761598799999, "quote_volume": 19988.0426, "trades": 337, "taker_buy_base": 9377.1, "taker_buy_quote": 5100.5552 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.542, "high": 0.548, "low": 0.542, "close": 0.545, "volume": 25755.3, "close_time": 1761602399999, "quote_volume": 14073.9331, "trades": 82, "taker_buy_base": 24366.2, "taker_buy_quote": 13320.703 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.541, "high": 0.545, "low": 0.537, "close": 0.538, "volume": 16121.6, "close_time": 1761605999999, "quote_volume": 8703.8874, "trades": 74, "taker_buy_base": 5390.6, "taker_buy_quote": 2915.3951 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.538, "high": 0.539, "low": 0.536, "close": 0.539, "volume": 6179.7, "close_time": 1761609599999, "quote_volume": 3320.7131, "trades": 55, "taker_buy_base": 4886.3, "taker_buy_quote": 2625.9519 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.538, "high": 0.543, "low": 0.536, "close": 0.538, "volume": 12798.1, "close_time": 1761613199999, "quote_volume": 6898.4694, "trades": 83, "taker_buy_base": 7968.5, "taker_buy_quote": 4306.1398 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.538, "high": 0.541, "low": 0.538, "close": 0.541, "volume": 4703.1, "close_time": 1761616799999, "quote_volume": 2538.9856, "trades": 50, "taker_buy_base": 2900.9, "taker_buy_quote": 1566.5082 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.54, "high": 0.54, "low": 0.532, "close": 0.536, "volume": 6485.8, "close_time": 1761620399999, "quote_volume": 3470.7345, "trades": 70, "taker_buy_base": 1469.5, "taker_buy_quote": 788.2446 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.536, "high": 0.537, "low": 0.533, "close": 0.534, "volume": 4931.0, "close_time": 1761623999999, "quote_volume": 2632.892, "trades": 67, "taker_buy_base": 1899.5, "taker_buy_quote": 1014.8411 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.533, "high": 0.538, "low": 0.533, "close": 0.537, "volume": 2298.9, "close_time": 1761627599999, "quote_volume": 1230.8802, "trades": 59, "taker_buy_base": 1433.9, "taker_buy_quote": 767.3552 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.537, "high": 0.54, "low": 0.53, "close": 0.531, "volume": 13112.7, "close_time": 1761631199999, "quote_volume": 7029.9025, "trades": 180, "taker_buy_base": 8597.4, "taker_buy_quote": 4611.3511 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.531, "high": 0.544, "low": 0.531, "close": 0.544, "volume": 6726.0, "close_time": 1761634799999, "quote_volume": 3604.9432, "trades": 109, "taker_buy_base": 3128.6, "taker_buy_quote": 1677.105 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.545, "high": 0.545, "low": 0.536, "close": 0.536, "volume": 11362.9, "close_time": 1761638399999, "quote_volume": 6133.3965, "trades": 113, "taker_buy_base": 4790.8, "taker_buy_quote": 2588.4395 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.536, "high": 0.539, "low": 0.534, "close": 0.538, "volume": 3487.3, "close_time": 1761641999999, "quote_volume": 1873.2936, "trades": 40, "taker_buy_base": 1558.6, "taker_buy_quote": 837.7694 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.537, "high": 0.54, "low": 0.536, "close": 0.54, "volume": 10398.6, "close_time": 1761645599999, "quote_volume": 5600.7385, "trades": 42, "taker_buy_base": 1328.5, "taker_buy_quote": 715.0654 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.539, "high": 0.54, "low": 0.537, "close": 0.54, "volume": 4022.2, "close_time": 1761649199999, "quote_volume": 2168.9726, "trades": 42, "taker_buy_base": 2254.8, "taker_buy_quote": 1216.6087 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.54, "high": 0.542, "low": 0.538, "close": 0.538, "volume": 5911.8, "close_time": 1761652799999, "quote_volume": 3194.098, "trades": 70, "taker_buy_base": 2471.3, "taker_buy_quote": 1336.7051 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.538, "high": 0.542, "low": 0.537, "close": 0.542, "volume": 17927.9, "close_time": 1761656399999, "quote_volume": 9674.3828, "trades": 103, "taker_buy_base": 11122.0, "taker_buy_quote": 6000.9609 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.542, "high": 0.549, "low": 0.542, "close": 0.547, "volume": 25975.8, "close_time": 1761659999999, "quote_volume": 14206.8259, "trades": 143, "taker_buy_base": 13146.9, "taker_buy_quote": 7193.1486 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.545, "high": 0.548, "low": 0.53, "close": 0.539, "volume": 47417.9, "close_time": 1761663599999, "quote_volume": 25510.105, "trades": 293, "taker_buy_base": 17659.4, "taker_buy_quote": 9524.3207 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.54, "high": 0.542, "low": 0.535, "close": 0.538, "volume": 15814.5, "close_time": 1761667199999, "quote_volume": 8524.1538, "trades": 75, "taker_buy_base": 12206.7, "taker_buy_quote": 6584.4305 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.537, "high": 0.541, "low": 0.535, "close": 0.539, "volume": 29915.3, "close_time": 1761670799999, "quote_volume": 16120.0297, "trades": 119, "taker_buy_base": 14022.8, "taker_buy_quote": 7553.2368 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.538, "high": 0.539, "low": 0.535, "close": 0.536, "volume": 14438.8, "close_time": 1761674399999, "quote_volume": 7756.4595, "trades": 90, "taker_buy_base": 9892.2, "taker_buy_quote": 5317.8303 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.535, "high": 0.537, "low": 0.531, "close": 0.532, "volume": 14590.9, "close_time": 1761677999999, "quote_volume": 7776.3982, "trades": 100, "taker_buy_base": 7157.4, "taker_buy_quote": 3813.0276 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.533, "high": 0.534, "low": 0.524, "close": 0.526, "volume": 34198.3, "close_time": 1761681599999, "quote_volume": 18073.5852, "trades": 173, "taker_buy_base": 7302.0, "taker_buy_quote": 3859.3945 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.526, "high": 0.526, "low": 0.515, "close": 0.518, "volume": 109321.7, "close_time": 1761685199999, "quote_volume": 56812.6296, "trades": 438, "taker_buy_base": 52686.3, "taker_buy_quote": 27431.5504 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.518, "high": 0.523, "low": 0.512, "close": 0.518, "volume": 51143.6, "close_time": 1761688799999, "quote_volume": 26405.6259, "trades": 193, "taker_buy_base": 28006.8, "taker_buy_quote": 14455.7998 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.517, "high": 0.522, "low": 0.517, "close": 0.522, "volume": 12971.4, "close_time": 1761692399999, "quote_volume": 6757.4173, "trades": 61, "taker_buy_base": 938.1, "taker_buy_quote": 487.8556 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.521, "high": 0.523, "low": 0.519, "close": 0.519, "volume": 16217.4, "close_time": 1761695999999, "quote_volume": 8449.5967, "trades": 54, "taker_buy_base": 14775.2, "taker_buy_quote": 7699.819 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.519, "high": 0.522, "low": 0.518, "close": 0.519, "volume": 10632.3, "close_time": 1761699599999, "quote_volume": 5544.387, "trades": 84, "taker_buy_base": 1482.4, "taker_buy_quote": 771.6695 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.518, "high": 0.524, "low": 0.518, "close": 0.522, "volume": 7277.0, "close_time": 1761703199999, "quote_volume": 3784.7285, "trades": 50, "taker_buy_base": 4482.0, "taker_buy_quote": 2330.819 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.522, "high": 0.524, "low": 0.522, "close": 0.524, "volume": 1335.9, "close_time": 1761706799999, "quote_volume": 698.7993, "trades": 29, "taker_buy_base": 905.1, "taker_buy_quote": 473.5675 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.523, "high": 0.524, "low": 0.521, "close": 0.523, "volume": 6114.1, "close_time": 1761710399999, "quote_volume": 3192.55, "trades": 49, "taker_buy_base": 3721.6, "taker_buy_quote": 1945.399 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.523, "high": 0.526, "low": 0.523, "close": 0.525, "volume": 5896.0, "close_time": 1761713999999, "quote_volume": 3095.7074, "trades": 46, "taker_buy_base": 4192.1, "taker_buy_quote": 2201.4021 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.526, "high": 0.528, "low": 0.525, "close": 0.526, "volume": 3985.4, "close_time": 1761717599999, "quote_volume": 2097.8312, "trades": 39, "taker_buy_base": 2452.0, "taker_buy_quote": 1291.0735 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.526, "high": 0.528, "low": 0.525, "close": 0.528, "volume": 1551.5, "close_time": 1761721199999, "quote_volume": 817.2652, "trades": 15, "taker_buy_base": 167.3, "taker_buy_quote": 88.0946 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.528, "high": 0.529, "low": 0.525, "close": 0.527, "volume": 36101.4, "close_time": 1761724799999, "quote_volume": 19013.2707, "trades": 67, "taker_buy_base": 7361.3, "taker_buy_quote": 3882.7621 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.527, "high": 0.527, "low": 0.524, "close": 0.525, "volume": 19920.6, "close_time": 1761728399999, "quote_volume": 10459.4092, "trades": 73, "taker_buy_base": 11167.2, "taker_buy_quote": 5862.7114 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.524, "high": 0.528, "low": 0.523, "close": 0.528, "volume": 2186.1, "close_time": 1761731999999, "quote_volume": 1150.1302, "trades": 41, "taker_buy_base": 1055.1, "taker_buy_quote": 555.8138 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.527, "high": 0.533, "low": 0.527, "close": 0.53, "volume": 7311.2, "close_time": 1761735599999, "quote_volume": 3884.3609, "trades": 146, "taker_buy_base": 2443.3, "taker_buy_quote": 1297.3651 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.53, "high": 0.535, "low": 0.53, "close": 0.534, "volume": 9021.1, "close_time": 1761739199999, "quote_volume": 4812.3915, "trades": 65, "taker_buy_base": 5845.1, "taker_buy_quote": 3119.4619 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.535, "high": 0.536, "low": 0.533, "close": 0.533, "volume": 13844.2, "close_time": 1761742799999, "quote_volume": 7388.9981, "trades": 91, "taker_buy_base": 4106.4, "taker_buy_quote": 2192.092 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.533, "high": 0.537, "low": 0.533, "close": 0.534, "volume": 43475.5, "close_time": 1761746399999, "quote_volume": 23236.5679, "trades": 178, "taker_buy_base": 23379.1, "taker_buy_quote": 12484.7954 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.534, "high": 0.534, "low": 0.532, "close": 0.533, "volume": 13219.1, "close_time": 1761749999999, "quote_volume": 7037.866, "trades": 103, "taker_buy_base": 3014.0, "taker_buy_quote": 1606.2897 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.534, "high": 0.534, "low": 0.517, "close": 0.527, "volume": 52694.4, "close_time": 1761753599999, "quote_volume": 27638.2608, "trades": 176, "taker_buy_base": 7605.6, "taker_buy_quote": 4014.0718 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.527, "high": 0.53, "low": 0.524, "close": 0.525, "volume": 27643.5, "close_time": 1761757199999, "quote_volume": 14560.5867, "trades": 146, "taker_buy_base": 23323.5, "taker_buy_quote": 12285.2499 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.526, "high": 0.54, "low": 0.526, "close": 0.54, "volume": 28627.4, "close_time": 1761760799999, "quote_volume": 15295.8796, "trades": 163, "taker_buy_base": 22161.4, "taker_buy_quote": 11854.3198 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.54, "high": 0.541, "low": 0.515, "close": 0.533, "volume": 219872.3, "close_time": 1761764399999, "quote_volume": 116432.5028, "trades": 1401, "taker_buy_base": 102672.0, "taker_buy_quote": 54410.7655 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.534, "high": 0.54, "low": 0.53, "close": 0.536, "volume": 49607.0, "close_time": 1761767999999, "quote_volume": 26598.2481, "trades": 425, "taker_buy_base": 30606.1, "taker_buy_quote": 16415.8127 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.537, "high": 0.542, "low": 0.533, "close": 0.539, "volume": 20179.0, "close_time": 1761771599999, "quote_volume": 10839.8396, "trades": 303, "taker_buy_base": 10731.7, "taker_buy_quote": 5769.1825 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.539, "high": 0.539, "low": 0.536, "close": 0.536, "volume": 9552.2, "close_time": 1761775199999, "quote_volume": 5132.2582, "trades": 55, "taker_buy_base": 1757.7, "taker_buy_quote": 943.7748 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.535, "high": 0.535, "low": 0.531, "close": 0.533, "volume": 13996.5, "close_time": 1761778799999, "quote_volume": 7467.2128, "trades": 93, "taker_buy_base": 7254.1, "taker_buy_quote": 3873.9846 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.533, "high": 0.533, "low": 0.524, "close": 0.526, "volume": 13107.6, "close_time": 1761782399999, "quote_volume": 6904.6909, "trades": 137, "taker_buy_base": 3868.7, "taker_buy_quote": 2035.5807 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.526, "high": 0.528, "low": 0.523, "close": 0.528, "volume": 20522.5, "close_time": 1761785999999, "quote_volume": 10804.9516, "trades": 146, "taker_buy_base": 13723.1, "taker_buy_quote": 7234.3071 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.528, "high": 0.528, "low": 0.525, "close": 0.527, "volume": 16674.8, "close_time": 1761789599999, "quote_volume": 8787.5872, "trades": 91, "taker_buy_base": 5637.3, "taker_buy_quote": 2972.3827 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.526, "high": 0.53, "low": 0.526, "close": 0.53, "volume": 11561.6, "close_time": 1761793199999, "quote_volume": 6116.7933, "trades": 65, "taker_buy_base": 10126.4, "taker_buy_quote": 5361.8781 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.53, "high": 0.531, "low": 0.525, "close": 0.527, "volume": 16137.2, "close_time": 1761796799999, "quote_volume": 8510.3023, "trades": 87, "taker_buy_base": 11724.3, "taker_buy_quote": 6182.332 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.527, "high": 0.527, "low": 0.506, "close": 0.511, "volume": 65180.1, "close_time": 1761800399999, "quote_volume": 33427.776, "trades": 427, "taker_buy_base": 31658.4, "taker_buy_quote": 16240.7239 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.51, "high": 0.518, "low": 0.507, "close": 0.517, "volume": 15895.1, "close_time": 1761803999999, "quote_volume": 8146.1712, "trades": 176, "taker_buy_base": 9055.9, "taker_buy_quote": 4642.3635 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.517, "high": 0.517, "low": 0.511, "close": 0.515, "volume": 13298.0, "close_time": 1761807599999, "quote_volume": 6850.3333, "trades": 113, "taker_buy_base": 3463.2, "taker_buy_quote": 1785.3087 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.515, "high": 0.522, "low": 0.515, "close": 0.521, "volume": 8061.1, "close_time": 1761811199999, "quote_volume": 4191.0858, "trades": 86, "taker_buy_base": 3928.0, "taker_buy_quote": 2041.1552 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.52, "high": 0.521, "low": 0.513, "close": 0.514, "volume": 43094.3, "close_time": 1761814799999, "quote_volume": 22225.611, "trades": 181, "taker_buy_base": 11896.1, "taker_buy_quote": 6141.4253 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.514, "high": 0.514, "low": 0.509, "close": 0.51, "volume": 42158.4, "close_time": 1761818399999, "quote_volume": 21500.7166, "trades": 120, "taker_buy_base": 21370.0, "taker_buy_quote": 10909.8612 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.509, "high": 0.512, "low": 0.507, "close": 0.508, "volume": 8444.0, "close_time": 1761821999999, "quote_volume": 4297.1459, "trades": 99, "taker_buy_base": 3999.2, "taker_buy_quote": 2036.1396 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.509, "high": 0.51, "low": 0.506, "close": 0.506, "volume": 5559.9, "close_time": 1761825599999, "quote_volume": 2826.3695, "trades": 71, "taker_buy_base": 2735.9, "taker_buy_quote": 1392.3825 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.506, "high": 0.507, "low": 0.495, "close": 0.5, "volume": 115716.1, "close_time": 1761829199999, "quote_volume": 57494.6801, "trades": 382, "taker_buy_base": 74873.9, "taker_buy_quote": 37169.1015 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.499, "high": 0.502, "low": 0.488, "close": 0.489, "volume": 47906.0, "close_time": 1761832799999, "quote_volume": 23595.7914, "trades": 308, "taker_buy_base": 16317.9, "taker_buy_quote": 8017.1502 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.488, "high": 0.492, "low": 0.484, "close": 0.486, "volume": 80744.3, "close_time": 1761836399999, "quote_volume": 39376.7195, "trades": 273, "taker_buy_base": 58444.1, "taker_buy_quote": 28510.6824 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.486, "high": 0.487, "low": 0.475, "close": 0.477, "volume": 114489.4, "close_time": 1761839999999, "quote_volume": 54912.7209, "trades": 438, "taker_buy_base": 37218.5, "taker_buy_quote": 17826.9592 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.476, "high": 0.481, "low": 0.476, "close": 0.48, "volume": 23962.0, "close_time": 1761843599999, "quote_volume": 11454.501, "trades": 177, "taker_buy_base": 18243.7, "taker_buy_quote": 8722.4703 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.48, "high": 0.48, "low": 0.47, "close": 0.476, "volume": 63097.2, "close_time": 1761847199999, "quote_volume": 29944.631, "trades": 205, "taker_buy_base": 24651.8, "taker_buy_quote": 11722.2366 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.476, "high": 0.477, "low": 0.47, "close": 0.472, "volume": 51331.1, "close_time": 1761850799999, "quote_volume": 24233.5355, "trades": 165, "taker_buy_base": 19438.5, "taker_buy_quote": 9187.2274 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.472, "high": 0.473, "low": 0.468, "close": 0.47, "volume": 32770.9, "close_time": 1761854399999, "quote_volume": 15415.8985, "trades": 183, "taker_buy_base": 18464.5, "taker_buy_quote": 8698.8095 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.47, "high": 0.477, "low": 0.469, "close": 0.477, "volume": 63307.1, "close_time": 1761857999999, "quote_volume": 29943.2644, "trades": 266, "taker_buy_base": 38813.4, "taker_buy_quote": 18368.9214 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.476, "high": 0.479, "low": 0.473, "close": 0.475, "volume": 25482.3, "close_time": 1761861599999, "quote_volume": 12117.3663, "trades": 93, "taker_buy_base": 14499.3, "taker_buy_quote": 6903.4779 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.475, "high": 0.478, "low": 0.473, "close": 0.478, "volume": 22816.4, "close_time": 1761865199999, "quote_volume": 10829.0073, "trades": 90, "taker_buy_base": 15424.2, "taker_buy_quote": 7325.1602 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.478, "high": 0.483, "low": 0.477, "close": 0.483, "volume": 17288.7, "close_time": 1761868799999, "quote_volume": 8282.6816, "trades": 65, "taker_buy_base": 6006.3, "taker_buy_quote": 2884.0064 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.482, "high": 0.486, "low": 0.481, "close": 0.485, "volume": 8911.6, "close_time": 1761872399999, "quote_volume": 4305.1013, "trades": 77, "taker_buy_base": 4983.9, "taker_buy_quote": 2408.7389 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.485, "high": 0.488, "low": 0.485, "close": 0.486, "volume": 8141.3, "close_time": 1761875999999, "quote_volume": 3969.1659, "trades": 50, "taker_buy_base": 6176.5, "taker_buy_quote": 3013.2504 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.486, "high": 0.486, "low": 0.478, "close": 0.482, "volume": 37951.6, "close_time": 1761879599999, "quote_volume": 18273.1992, "trades": 74, "taker_buy_base": 12772.3, "taker_buy_quote": 6156.5108 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.482, "high": 0.484, "low": 0.481, "close": 0.483, "volume": 11343.4, "close_time": 1761883199999, "quote_volume": 5476.3558, "trades": 47, "taker_buy_base": 1618.1, "taker_buy_quote": 781.1059 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.484, "high": 0.489, "low": 0.483, "close": 0.489, "volume": 16478.5, "close_time": 1761886799999, "quote_volume": 8046.8467, "trades": 110, "taker_buy_base": 11057.4, "taker_buy_quote": 5405.2255 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.489, "high": 0.491, "low": 0.487, "close": 0.488, "volume": 37786.1, "close_time": 1761890399999, "quote_volume": 18468.0433, "trades": 104, "taker_buy_base": 15182.1, "taker_buy_quote": 7421.4989 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.488, "high": 0.489, "low": 0.486, "close": 0.488, "volume": 24678.1, "close_time": 1761893999999, "quote_volume": 12040.1135, "trades": 56, "taker_buy_base": 3685.5, "taker_buy_quote": 1798.8723 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.489, "high": 0.489, "low": 0.485, "close": 0.486, "volume": 17618.9, "close_time": 1761897599999, "quote_volume": 8573.0692, "trades": 69, "taker_buy_base": 9826.0, "taker_buy_quote": 4779.6555 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.487, "high": 0.489, "low": 0.484, "close": 0.489, "volume": 12181.0, "close_time": 1761901199999, "quote_volume": 5931.9948, "trades": 97, "taker_buy_base": 6024.9, "taker_buy_quote": 2934.6038 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.488, "high": 0.489, "low": 0.486, "close": 0.487, "volume": 9924.5, "close_time": 1761904799999, "quote_volume": 4830.9311, "trades": 31, "taker_buy_base": 4704.5, "taker_buy_quote": 2291.9825 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.486, "high": 0.488, "low": 0.486, "close": 0.487, "volume": 22509.6, "close_time": 1761908399999, "quote_volume": 10963.6767, "trades": 52, "taker_buy_base": 10191.3, "taker_buy_quote": 4971.8424 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.486, "high": 0.495, "low": 0.486, "close": 0.495, "volume": 51393.2, "close_time": 1761911999999, "quote_volume": 25154.5575, "trades": 138, "taker_buy_base": 37669.9, "taker_buy_quote": 18417.3521 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.494, "high": 0.496, "low": 0.49, "close": 0.49, "volume": 20339.3, "close_time": 1761915599999, "quote_volume": 10027.1994, "trades": 127, "taker_buy_base": 4774.2, "taker_buy_quote": 2361.0369 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.491, "high": 0.494, "low": 0.488, "close": 0.492, "volume": 12013.1, "close_time": 1761919199999, "quote_volume": 5908.7277, "trades": 102, "taker_buy_base": 6903.8, "taker_buy_quote": 3399.0487 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.492, "high": 0.496, "low": 0.489, "close": 0.496, "volume": 8173.6, "close_time": 1761922799999, "quote_volume": 4021.0044, "trades": 222, "taker_buy_base": 4686.4, "taker_buy_quote": 2306.3158 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.495, "high": 0.497, "low": 0.49, "close": 0.492, "volume": 20772.4, "close_time": 1761926399999, "quote_volume": 10263.837, "trades": 123, "taker_buy_base": 5016.6, "taker_buy_quote": 2484.8217 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.492, "high": 0.493, "low": 0.482, "close": 0.482, "volume": 26864.9, "close_time": 1761929999999, "quote_volume": 13025.4238, "trades": 158, "taker_buy_base": 3689.8, "taker_buy_quote": 1803.2145 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.481, "high": 0.484, "low": 0.477, "close": 0.481, "volume": 28649.0, "close_time": 1761933599999, "quote_volume": 13767.2435, "trades": 225, "taker_buy_base": 15150.5, "taker_buy_quote": 7287.3725 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.481, "high": 0.486, "low": 0.478, "close": 0.483, "volume": 23907.8, "close_time": 1761937199999, "quote_volume": 11487.3162, "trades": 188, "taker_buy_base": 18595.6, "taker_buy_quote": 8932.0831 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.482, "high": 0.491, "low": 0.48, "close": 0.49, "volume": 24458.7, "close_time": 1761940799999, "quote_volume": 11890.5267, "trades": 107, "taker_buy_base": 20847.2, "taker_buy_quote": 10138.532 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.49, "high": 0.491, "low": 0.485, "close": 0.485, "volume": 11379.5, "close_time": 1761944399999, "quote_volume": 5542.3504, "trades": 62, "taker_buy_base": 1714.7, "taker_buy_quote": 837.458 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.485, "high": 0.485, "low": 0.483, "close": 0.485, "volume": 10512.8, "close_time": 1761947999999, "quote_volume": 5088.6029, "trades": 59, "taker_buy_base": 9491.5, "taker_buy_quote": 4594.6291 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.484, "high": 0.487, "low": 0.484, "close": 0.486, "volume": 9813.5, "close_time": 1761951599999, "quote_volume": 4762.9329, "trades": 28, "taker_buy_base": 1607.5, "taker_buy_quote": 782.302 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.486, "high": 0.487, "low": 0.486, "close": 0.486, "volume": 1009.4, "close_time": 1761955199999, "quote_volume": 491.0054, "trades": 14, "taker_buy_base": 113.4, "taker_buy_quote": 55.1434 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.487, "high": 0.489, "low": 0.485, "close": 0.489, "volume": 9941.0, "close_time": 1761958799999, "quote_volume": 4844.1837, "trades": 62, "taker_buy_base": 4305.0, "taker_buy_quote": 2099.5687 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.489, "high": 0.49, "low": 0.487, "close": 0.487, "volume": 20629.5, "close_time": 1761962399999, "quote_volume": 10103.4077, "trades": 57, "taker_buy_base": 10787.1, "taker_buy_quote": 5283.8492 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.486, "high": 0.49, "low": 0.485, "close": 0.49, "volume": 12744.8, "close_time": 1761965999999, "quote_volume": 6202.6338, "trades": 78, "taker_buy_base": 11447.8, "taker_buy_quote": 5571.523 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.49, "high": 0.494, "low": 0.49, "close": 0.493, "volume": 9200.3, "close_time": 1761969599999, "quote_volume": 4527.0714, "trades": 70, "taker_buy_base": 6024.6, "taker_buy_quote": 2964.9882 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.493, "high": 0.494, "low": 0.492, "close": 0.492, "volume": 17343.4, "close_time": 1761973199999, "quote_volume": 8548.5292, "trades": 73, "taker_buy_base": 7290.4, "taker_buy_quote": 3592.4573 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.491, "high": 0.492, "low": 0.49, "close": 0.49, "volume": 21923.6, "close_time": 1761976799999, "quote_volume": 10750.7087, "trades": 71, "taker_buy_base": 11696.0, "taker_buy_quote": 5737.3841 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.489, "high": 0.491, "low": 0.488, "close": 0.491, "volume": 20385.4, "close_time": 1761980399999, "quote_volume": 9985.3595, "trades": 83, "taker_buy_base": 14913.7, "taker_buy_quote": 7310.3583 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.491, "high": 0.497, "low": 0.491, "close": 0.497, "volume": 19904.9, "close_time": 1761983999999, "quote_volume": 9865.4283, "trades": 68, "taker_buy_base": 16228.9, "taker_buy_quote": 8049.1815 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.497, "high": 0.498, "low": 0.494, "close": 0.498, "volume": 9226.7, "close_time": 1761987599999, "quote_volume": 4570.483, "trades": 71, "taker_buy_base": 3059.8, "taker_buy_quote": 1518.7135 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.498, "high": 0.499, "low": 0.495, "close": 0.496, "volume": 45010.2, "close_time": 1761991199999, "quote_volume": 22345.4261, "trades": 103, "taker_buy_base": 21777.0, "taker_buy_quote": 10803.0256 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.496, "high": 0.5, "low": 0.496, "close": 0.499, "volume": 17367.7, "close_time": 1761994799999, "quote_volume": 8646.5125, "trades": 65, "taker_buy_base": 5410.0, "taker_buy_quote": 2697.9215 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.499, "high": 0.502, "low": 0.499, "close": 0.499, "volume": 9057.4, "close_time": 1761998399999, "quote_volume": 4536.7301, "trades": 35, "taker_buy_base": 6869.4, "taker_buy_quote": 3441.5194 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.501, "high": 0.502, "low": 0.499, "close": 0.501, "volume": 4950.7, "close_time": 1762001999999, "quote_volume": 2479.9164, "trades": 37, "taker_buy_base": 2846.2, "taker_buy_quote": 1425.934 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.501, "high": 0.503, "low": 0.497, "close": 0.499, "volume": 14777.0, "close_time": 1762005599999, "quote_volume": 7387.111, "trades": 78, "taker_buy_base": 3860.7, "taker_buy_quote": 1932.2558 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.5, "high": 0.5, "low": 0.493, "close": 0.495, "volume": 13288.3, "close_time": 1762009199999, "quote_volume": 6605.2366, "trades": 92, "taker_buy_base": 4588.2, "taker_buy_quote": 2290.1403 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.496, "high": 0.5, "low": 0.496, "close": 0.5, "volume": 31476.9, "close_time": 1762012799999, "quote_volume": 15663.3604, "trades": 104, "taker_buy_base": 17504.7, "taker_buy_quote": 8718.9325 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.5, "high": 0.503, "low": 0.5, "close": 0.501, "volume": 26460.4, "close_time": 1762016399999, "quote_volume": 13240.9523, "trades": 115, "taker_buy_base": 5612.7, "taker_buy_quote": 2813.3178 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.501, "high": 0.501, "low": 0.499, "close": 0.5, "volume": 5283.5, "close_time": 1762019999999, "quote_volume": 2640.9752, "trades": 56, "taker_buy_base": 3930.9, "taker_buy_quote": 1965.3893 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.5, "high": 0.501, "low": 0.497, "close": 0.5, "volume": 17788.9, "close_time": 1762023599999, "quote_volume": 8871.8424, "trades": 71, "taker_buy_base": 8697.1, "taker_buy_quote": 4343.7179 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.5, "high": 0.5, "low": 0.497, "close": 0.497, "volume": 8161.7, "close_time": 1762027199999, "quote_volume": 4066.5942, "trades": 39, "taker_buy_base": 691.5, "taker_buy_quote": 344.9379 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.499, "high": 0.504, "low": 0.499, "close": 0.501, "volume": 8221.3, "close_time": 1762030799999, "quote_volume": 4133.6666, "trades": 33, "taker_buy_base": 5325.9, "taker_buy_quote": 2680.1744 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.501, "high": 0.501, "low": 0.495, "close": 0.495, "volume": 8260.2, "close_time": 1762034399999, "quote_volume": 4131.0458, "trades": 53, "taker_buy_base": 2152.2, "taker_buy_quote": 1076.7983 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.496, "high": 0.499, "low": 0.495, "close": 0.499, "volume": 6843.8, "close_time": 1762037999999, "quote_volume": 3399.1152, "trades": 71, "taker_buy_base": 2981.0, "taker_buy_quote": 1483.6968 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.499, "high": 0.502, "low": 0.499, "close": 0.502, "volume": 1863.3, "close_time": 1762041599999, "quote_volume": 930.6327, "trades": 30, "taker_buy_base": 1632.0, "taker_buy_quote": 815.214 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.501, "high": 0.501, "low": 0.499, "close": 0.499, "volume": 6260.3, "close_time": 1762045199999, "quote_volume": 3127.7336, "trades": 54, "taker_buy_base": 4171.8, "taker_buy_quote": 2084.8965 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.499, "high": 0.5, "low": 0.498, "close": 0.498, "volume": 6762.8, "close_time": 1762048799999, "quote_volume": 3373.6479, "trades": 85, "taker_buy_base": 5796.7, "taker_buy_quote": 2891.5286 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.498, "high": 0.499, "low": 0.496, "close": 0.497, "volume": 2943.8, "close_time": 1762052399999, "quote_volume": 1465.3013, "trades": 48, "taker_buy_base": 1973.5, "taker_buy_quote": 982.2587 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.496, "volume": 6209.5, "close_time": 1762055999999, "quote_volume": 3080.5306, "trades": 58, "taker_buy_base": 1137.6, "taker_buy_quote": 564.5207 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.496, "high": 0.503, "low": 0.496, "close": 0.503, "volume": 12969.0, "close_time": 1762059599999, "quote_volume": 6449.7797, "trades": 53, "taker_buy_base": 6339.4, "taker_buy_quote": 3152.022 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.502, "high": 0.503, "low": 0.499, "close": 0.502, "volume": 3963.6, "close_time": 1762063199999, "quote_volume": 1988.8826, "trades": 34, "taker_buy_base": 2568.4, "taker_buy_quote": 1289.6903 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.502, "high": 0.503, "low": 0.501, "close": 0.503, "volume": 2783.6, "close_time": 1762066799999, "quote_volume": 1397.1568, "trades": 51, "taker_buy_base": 1912.8, "taker_buy_quote": 959.7068 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.503, "high": 0.506, "low": 0.503, "close": 0.504, "volume": 46188.0, "close_time": 1762070399999, "quote_volume": 23326.7263, "trades": 84, "taker_buy_base": 35221.4, "taker_buy_quote": 17790.1373 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.504, "high": 0.505, "low": 0.499, "close": 0.499, "volume": 15941.5, "close_time": 1762073999999, "quote_volume": 7986.7724, "trades": 58, "taker_buy_base": 5964.3, "taker_buy_quote": 2987.2981 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.5, "high": 0.501, "low": 0.495, "close": 0.496, "volume": 20136.0, "close_time": 1762077599999, "quote_volume": 9999.456, "trades": 110, "taker_buy_base": 1187.4, "taker_buy_quote": 592.0184 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.496, "high": 0.499, "low": 0.494, "close": 0.495, "volume": 28694.6, "close_time": 1762081199999, "quote_volume": 14262.1818, "trades": 101, "taker_buy_base": 18367.5, "taker_buy_quote": 9132.3645 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.496, "high": 0.505, "low": 0.496, "close": 0.504, "volume": 12008.5, "close_time": 1762084799999, "quote_volume": 6019.9483, "trades": 79, "taker_buy_base": 8987.6, "taker_buy_quote": 4501.4749 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.504, "high": 0.505, "low": 0.501, "close": 0.501, "volume": 11116.6, "close_time": 1762088399999, "quote_volume": 5587.5374, "trades": 69, "taker_buy_base": 2090.5, "taker_buy_quote": 1052.9884 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.501, "high": 0.501, "low": 0.496, "close": 0.497, "volume": 30163.8, "close_time": 1762091999999, "quote_volume": 15014.0101, "trades": 124, "taker_buy_base": 15173.3, "taker_buy_quote": 7551.8019 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.497, "high": 0.498, "low": 0.486, "close": 0.487, "volume": 39583.2, "close_time": 1762095599999, "quote_volume": 19466.9941, "trades": 200, "taker_buy_base": 21422.4, "taker_buy_quote": 10527.5339 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.487, "high": 0.492, "low": 0.484, "close": 0.487, "volume": 10055.3, "close_time": 1762099199999, "quote_volume": 4893.7732, "trades": 129, "taker_buy_base": 6039.5, "taker_buy_quote": 2936.3982 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.487, "high": 0.49, "low": 0.482, "close": 0.49, "volume": 10404.9, "close_time": 1762102799999, "quote_volume": 5039.9723, "trades": 105, "taker_buy_base": 3143.2, "taker_buy_quote": 1524.1805 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.489, "high": 0.491, "low": 0.484, "close": 0.485, "volume": 2638.2, "close_time": 1762106399999, "quote_volume": 1284.0205, "trades": 45, "taker_buy_base": 738.8, "taker_buy_quote": 360.2128 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.487, "high": 0.487, "low": 0.484, "close": 0.485, "volume": 2462.9, "close_time": 1762109999999, "quote_volume": 1196.5591, "trades": 53, "taker_buy_base": 1073.0, "taker_buy_quote": 521.3517 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.484, "high": 0.485, "low": 0.482, "close": 0.485, "volume": 18104.3, "close_time": 1762113599999, "quote_volume": 8746.0833, "trades": 126, "taker_buy_base": 7657.8, "taker_buy_quote": 3705.3729 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.485, "high": 0.489, "low": 0.485, "close": 0.487, "volume": 6026.4, "close_time": 1762117199999, "quote_volume": 2934.8992, "trades": 40, "taker_buy_base": 4491.6, "taker_buy_quote": 2188.1494 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.488, "high": 0.491, "low": 0.487, "close": 0.489, "volume": 6375.1, "close_time": 1762120799999, "quote_volume": 3112.6065, "trades": 39, "taker_buy_base": 2280.0, "taker_buy_quote": 1115.3999 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.488, "high": 0.492, "low": 0.488, "close": 0.49, "volume": 23722.9, "close_time": 1762124399999, "quote_volume": 11618.502, "trades": 51, "taker_buy_base": 10549.4, "taker_buy_quote": 5172.8809 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.494, "high": 0.5, "low": 0.494, "close": 0.499, "volume": 24404.0, "close_time": 1762127999999, "quote_volume": 12158.6818, "trades": 87, "taker_buy_base": 7158.5, "taker_buy_quote": 3560.5896 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.499, "high": 0.499, "low": 0.49, "close": 0.49, "volume": 11246.7, "close_time": 1762131599999, "quote_volume": 5544.1674, "trades": 104, "taker_buy_base": 5369.3, "taker_buy_quote": 2647.5292 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.49, "high": 0.491, "low": 0.483, "close": 0.483, "volume": 14718.4, "close_time": 1762135199999, "quote_volume": 7163.2221, "trades": 133, "taker_buy_base": 5481.8, "taker_buy_quote": 2659.429 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.484, "high": 0.484, "low": 0.476, "close": 0.479, "volume": 46444.8, "close_time": 1762138799999, "quote_volume": 22247.051, "trades": 214, "taker_buy_base": 29717.8, "taker_buy_quote": 14240.7487 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.479, "high": 0.479, "low": 0.459, "close": 0.459, "volume": 62033.6, "close_time": 1762142399999, "quote_volume": 28851.9318, "trades": 375, "taker_buy_base": 21262.2, "taker_buy_quote": 9879.6604 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.46, "high": 0.46, "low": 0.453, "close": 0.459, "volume": 135053.6, "close_time": 1762145999999, "quote_volume": 61383.5242, "trades": 374, "taker_buy_base": 79211.2, "taker_buy_quote": 36034.6921 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.459, "high": 0.462, "low": 0.453, "close": 0.454, "volume": 51301.0, "close_time": 1762149599999, "quote_volume": 23430.3663, "trades": 235, "taker_buy_base": 28907.5, "taker_buy_quote": 13225.1126 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.453, "high": 0.456, "low": 0.447, "close": 0.452, "volume": 136548.0, "close_time": 1762153199999, "quote_volume": 61623.7372, "trades": 366, "taker_buy_base": 77965.8, "taker_buy_quote": 35113.1324 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.451, "high": 0.459, "low": 0.45, "close": 0.457, "volume": 66440.7, "close_time": 1762156799999, "quote_volume": 30145.1018, "trades": 208, "taker_buy_base": 24218.9, "taker_buy_quote": 11001.181 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.457, "high": 0.458, "low": 0.453, "close": 0.457, "volume": 17522.9, "close_time": 1762160399999, "quote_volume": 7980.9644, "trades": 146, "taker_buy_base": 13400.7, "taker_buy_quote": 6110.1769 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.457, "high": 0.464, "low": 0.453, "close": 0.453, "volume": 34911.1, "close_time": 1762163999999, "quote_volume": 15953.6071, "trades": 172, "taker_buy_base": 18774.3, "taker_buy_quote": 8585.6453 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.454, "high": 0.457, "low": 0.447, "close": 0.449, "volume": 52110.5, "close_time": 1762167599999, "quote_volume": 23569.1259, "trades": 171, "taker_buy_base": 19378.2, "taker_buy_quote": 8765.6368 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.45, "high": 0.459, "low": 0.45, "close": 0.456, "volume": 73083.0, "close_time": 1762171199999, "quote_volume": 33301.897, "trades": 226, "taker_buy_base": 36762.8, "taker_buy_quote": 16752.5851 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.455, "high": 0.458, "low": 0.453, "close": 0.453, "volume": 11401.5, "close_time": 1762174799999, "quote_volume": 5196.3237, "trades": 75, "taker_buy_base": 5632.1, "taker_buy_quote": 2571.1522 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.453, "high": 0.457, "low": 0.452, "close": 0.453, "volume": 25455.1, "close_time": 1762178399999, "quote_volume": 11566.0397, "trades": 98, "taker_buy_base": 20431.3, "taker_buy_quote": 9282.3814 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.456, "high": 0.459, "low": 0.449, "close": 0.451, "volume": 82167.0, "close_time": 1762181999999, "quote_volume": 37265.3284, "trades": 206, "taker_buy_base": 54954.8, "taker_buy_quote": 24947.8168 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.453, "high": 0.453, "low": 0.4, "close": 0.413, "volume": 525862.4, "close_time": 1762185599999, "quote_volume": 219670.1416, "trades": 1864, "taker_buy_base": 238115.2, "taker_buy_quote": 99618.0354 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.413, "high": 0.427, "low": 0.412, "close": 0.427, "volume": 163123.5, "close_time": 1762189199999, "quote_volume": 68917.3436, "trades": 430, "taker_buy_base": 88242.8, "taker_buy_quote": 37258.7292 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.425, "high": 0.434, "low": 0.425, "close": 0.434, "volume": 54077.6, "close_time": 1762192799999, "quote_volume": 23251.8998, "trades": 206, "taker_buy_base": 29053.4, "taker_buy_quote": 12480.1056 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.434, "high": 0.436, "low": 0.426, "close": 0.426, "volume": 26031.3, "close_time": 1762196399999, "quote_volume": 11215.9984, "trades": 130, "taker_buy_base": 5873.7, "taker_buy_quote": 2535.7702 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.427, "high": 0.428, "low": 0.422, "close": 0.422, "volume": 26045.0, "close_time": 1762199999999, "quote_volume": 11058.9149, "trades": 185, "taker_buy_base": 14419.2, "taker_buy_quote": 6124.791 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.423, "high": 0.423, "low": 0.413, "close": 0.416, "volume": 38752.5, "close_time": 1762203599999, "quote_volume": 16199.6896, "trades": 226, "taker_buy_base": 17623.8, "taker_buy_quote": 7391.2565 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.416, "high": 0.422, "low": 0.414, "close": 0.421, "volume": 23792.8, "close_time": 1762207199999, "quote_volume": 9954.6372, "trades": 220, "taker_buy_base": 15237.9, "taker_buy_quote": 6376.0938 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.421, "high": 0.422, "low": 0.417, "close": 0.421, "volume": 60540.7, "close_time": 1762210799999, "quote_volume": 25439.1502, "trades": 131, "taker_buy_base": 50380.5, "taker_buy_quote": 21174.3619 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.42, "high": 0.424, "low": 0.417, "close": 0.424, "volume": 98873.5, "close_time": 1762214399999, "quote_volume": 41515.0958, "trades": 114, "taker_buy_base": 64501.6, "taker_buy_quote": 27118.2377 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.423, "high": 0.429, "low": 0.419, "close": 0.426, "volume": 123360.9, "close_time": 1762217999999, "quote_volume": 52429.9511, "trades": 190, "taker_buy_base": 47056.1, "taker_buy_quote": 20019.6281 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.426, "high": 0.431, "low": 0.425, "close": 0.428, "volume": 79665.3, "close_time": 1762221599999, "quote_volume": 34155.2484, "trades": 147, "taker_buy_base": 40653.6, "taker_buy_quote": 17426.2604 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.428, "high": 0.43, "low": 0.427, "close": 0.429, "volume": 30955.2, "close_time": 1762225199999, "quote_volume": 13275.7972, "trades": 91, "taker_buy_base": 16774.6, "taker_buy_quote": 7196.8033 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.429, "high": 0.434, "low": 0.428, "close": 0.432, "volume": 30771.6, "close_time": 1762228799999, "quote_volume": 13285.449, "trades": 100, "taker_buy_base": 9630.1, "taker_buy_quote": 4159.0509 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.432, "high": 0.434, "low": 0.43, "close": 0.431, "volume": 27751.7, "close_time": 1762232399999, "quote_volume": 11995.7433, "trades": 107, "taker_buy_base": 14813.8, "taker_buy_quote": 6408.3124 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.43, "high": 0.431, "low": 0.412, "close": 0.412, "volume": 52353.0, "close_time": 1762235999999, "quote_volume": 21891.9406, "trades": 340, "taker_buy_base": 24362.6, "taker_buy_quote": 10180.7925 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.412, "high": 0.426, "low": 0.412, "close": 0.416, "volume": 92179.6, "close_time": 1762239599999, "quote_volume": 38516.7039, "trades": 357, "taker_buy_base": 39728.0, "taker_buy_quote": 16568.1744 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.416, "high": 0.416, "low": 0.405, "close": 0.407, "volume": 146011.4, "close_time": 1762243199999, "quote_volume": 60065.2582, "trades": 308, "taker_buy_base": 80279.1, "taker_buy_quote": 33053.3624 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.407, "high": 0.415, "low": 0.405, "close": 0.41, "volume": 56353.2, "close_time": 1762246799999, "quote_volume": 23081.5155, "trades": 227, "taker_buy_base": 28872.5, "taker_buy_quote": 11798.5901 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.412, "high": 0.415, "low": 0.411, "close": 0.415, "volume": 29122.8, "close_time": 1762250399999, "quote_volume": 12031.2738, "trades": 139, "taker_buy_base": 7984.8, "taker_buy_quote": 3299.8691 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 23861.1, "close_time": 1762253999999, "quote_volume": 9930.4577, "trades": 123, "taker_buy_base": 17439.4, "taker_buy_quote": 7258.7379 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.416, "high": 0.421, "low": 0.416, "close": 0.418, "volume": 29555.5, "close_time": 1762257599999, "quote_volume": 12338.6047, "trades": 132, "taker_buy_base": 23620.2, "taker_buy_quote": 9861.9256 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.417, "high": 0.417, "low": 0.41, "close": 0.41, "volume": 29359.6, "close_time": 1762261199999, "quote_volume": 12120.985, "trades": 112, "taker_buy_base": 8222.5, "taker_buy_quote": 3392.009 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.411, "high": 0.411, "low": 0.405, "close": 0.408, "volume": 51789.1, "close_time": 1762264799999, "quote_volume": 21179.624, "trades": 298, "taker_buy_base": 19457.7, "taker_buy_quote": 7971.1056 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.408, "high": 0.421, "low": 0.402, "close": 0.418, "volume": 79143.3, "close_time": 1762268399999, "quote_volume": 32359.0533, "trades": 530, "taker_buy_base": 39644.5, "taker_buy_quote": 16257.9225 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.418, "high": 0.421, "low": 0.41, "close": 0.411, "volume": 141424.6, "close_time": 1762271999999, "quote_volume": 58529.7492, "trades": 422, "taker_buy_base": 78833.8, "taker_buy_quote": 32534.5974 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.411, "high": 0.415, "low": 0.402, "close": 0.404, "volume": 139042.8, "close_time": 1762275599999, "quote_volume": 56471.3789, "trades": 363, "taker_buy_base": 99353.4, "taker_buy_quote": 40327.2562 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.404, "high": 0.406, "low": 0.393, "close": 0.402, "volume": 212583.9, "close_time": 1762279199999, "quote_volume": 84650.6155, "trades": 608, "taker_buy_base": 76108.5, "taker_buy_quote": 30450.5861 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.402, "high": 0.402, "low": 0.385, "close": 0.397, "volume": 276565.5, "close_time": 1762282799999, "quote_volume": 108985.6364, "trades": 582, "taker_buy_base": 136828.0, "taker_buy_quote": 54117.8646 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.397, "high": 0.401, "low": 0.395, "close": 0.395, "volume": 38077.6, "close_time": 1762286399999, "quote_volume": 15129.9909, "trades": 317, "taker_buy_base": 27096.3, "taker_buy_quote": 10770.7653 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.395, "high": 0.399, "low": 0.377, "close": 0.394, "volume": 176903.0, "close_time": 1762289999999, "quote_volume": 68666.3887, "trades": 795, "taker_buy_base": 73088.3, "taker_buy_quote": 28308.316 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.394, "high": 0.395, "low": 0.378, "close": 0.395, "volume": 96254.6, "close_time": 1762293599999, "quote_volume": 37329.9288, "trades": 734, "taker_buy_base": 46947.4, "taker_buy_quote": 18227.7888 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.395, "high": 0.407, "low": 0.394, "close": 0.405, "volume": 55069.4, "close_time": 1762297199999, "quote_volume": 22069.3091, "trades": 313, "taker_buy_base": 31993.5, "taker_buy_quote": 12825.1042 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.406, "high": 0.409, "low": 0.406, "close": 0.409, "volume": 67026.6, "close_time": 1762300799999, "quote_volume": 27319.4897, "trades": 224, "taker_buy_base": 22108.6, "taker_buy_quote": 9005.926 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.41, "high": 0.41, "low": 0.403, "close": 0.407, "volume": 14450.2, "close_time": 1762304399999, "quote_volume": 5866.422, "trades": 116, "taker_buy_base": 4672.5, "taker_buy_quote": 1900.1581 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.406, "high": 0.407, "low": 0.392, "close": 0.406, "volume": 69141.0, "close_time": 1762307999999, "quote_volume": 27521.7605, "trades": 338, "taker_buy_base": 42186.9, "taker_buy_quote": 16808.0178 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.406, "high": 0.413, "low": 0.406, "close": 0.413, "volume": 16120.0, "close_time": 1762311599999, "quote_volume": 6604.955, "trades": 213, "taker_buy_base": 8155.7, "taker_buy_quote": 3340.2111 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.413, "high": 0.417, "low": 0.412, "close": 0.416, "volume": 45759.3, "close_time": 1762315199999, "quote_volume": 18975.601, "trades": 163, "taker_buy_base": 40743.4, "taker_buy_quote": 16892.6408 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.416, "high": 0.417, "low": 0.412, "close": 0.414, "volume": 22828.1, "close_time": 1762318799999, "quote_volume": 9455.7749, "trades": 131, "taker_buy_base": 10454.0, "taker_buy_quote": 4338.4544 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.415, "high": 0.417, "low": 0.413, "close": 0.414, "volume": 16020.7, "close_time": 1762322399999, "quote_volume": 6655.2735, "trades": 93, "taker_buy_base": 5023.5, "taker_buy_quote": 2088.2615 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 4869.7, "close_time": 1762325999999, "quote_volume": 2010.0592, "trades": 50, "taker_buy_base": 2210.8, "taker_buy_quote": 913.3644 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.415, "high": 0.416, "low": 0.41, "close": 0.415, "volume": 76303.6, "close_time": 1762329599999, "quote_volume": 31470.8637, "trades": 151, "taker_buy_base": 40473.0, "taker_buy_quote": 16722.9059 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.414, "high": 0.414, "low": 0.407, "close": 0.41, "volume": 20564.7, "close_time": 1762333199999, "quote_volume": 8439.4583, "trades": 202, "taker_buy_base": 7998.8, "taker_buy_quote": 3286.3524 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.41, "high": 0.413, "low": 0.41, "close": 0.412, "volume": 25579.9, "close_time": 1762336799999, "quote_volume": 10526.8544, "trades": 121, "taker_buy_base": 8998.1, "taker_buy_quote": 3707.1029 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.412, "high": 0.412, "low": 0.407, "close": 0.407, "volume": 49758.3, "close_time": 1762340399999, "quote_volume": 20301.4936, "trades": 89, "taker_buy_base": 38733.6, "taker_buy_quote": 15807.096 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.408, "high": 0.416, "low": 0.408, "close": 0.415, "volume": 52279.2, "close_time": 1762343999999, "quote_volume": 21655.1016, "trades": 149, "taker_buy_base": 44759.7, "taker_buy_quote": 18544.2099 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.415, "high": 0.418, "low": 0.412, "close": 0.417, "volume": 13708.3, "close_time": 1762347599999, "quote_volume": 5701.4405, "trades": 92, "taker_buy_base": 5902.3, "taker_buy_quote": 2457.6245 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.417, "high": 0.421, "low": 0.416, "close": 0.42, "volume": 51360.3, "close_time": 1762351199999, "quote_volume": 21532.0369, "trades": 218, "taker_buy_base": 45786.2, "taker_buy_quote": 19200.877 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.421, "high": 0.423, "low": 0.414, "close": 0.42, "volume": 61067.8, "close_time": 1762354799999, "quote_volume": 25560.6056, "trades": 260, "taker_buy_base": 32539.9, "taker_buy_quote": 13654.9488 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.42, "high": 0.422, "low": 0.419, "close": 0.421, "volume": 9888.2, "close_time": 1762358399999, "quote_volume": 4154.8423, "trades": 117, "taker_buy_base": 4427.9, "taker_buy_quote": 1860.0347 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.421, "high": 0.428, "low": 0.419, "close": 0.426, "volume": 22088.8, "close_time": 1762361999999, "quote_volume": 9324.7867, "trades": 131, "taker_buy_base": 13664.7, "taker_buy_quote": 5767.4471 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.425, "high": 0.428, "low": 0.424, "close": 0.428, "volume": 18917.0, "close_time": 1762365599999, "quote_volume": 8056.8975, "trades": 121, "taker_buy_base": 9461.0, "taker_buy_quote": 4031.1067 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.427, "high": 0.431, "low": 0.427, "close": 0.43, "volume": 15048.7, "close_time": 1762369199999, "quote_volume": 6452.4092, "trades": 90, "taker_buy_base": 7088.2, "taker_buy_quote": 3039.1338 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.43, "high": 0.43, "low": 0.426, "close": 0.428, "volume": 14517.3, "close_time": 1762372799999, "quote_volume": 6209.5944, "trades": 71, "taker_buy_base": 9004.5, "taker_buy_quote": 3849.2586 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.427, "high": 0.429, "low": 0.425, "close": 0.426, "volume": 30420.4, "close_time": 1762376399999, "quote_volume": 12988.2659, "trades": 107, "taker_buy_base": 21048.2, "taker_buy_quote": 8987.9604 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.426, "high": 0.428, "low": 0.424, "close": 0.427, "volume": 46858.5, "close_time": 1762379999999, "quote_volume": 19947.837, "trades": 78, "taker_buy_base": 31314.7, "taker_buy_quote": 13328.0233 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.426, "high": 0.431, "low": 0.426, "close": 0.431, "volume": 22425.7, "close_time": 1762383599999, "quote_volume": 9566.3083, "trades": 45, "taker_buy_base": 11398.9, "taker_buy_quote": 4863.5035 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.43, "high": 0.43, "low": 0.428, "close": 0.428, "volume": 3755.8, "close_time": 1762387199999, "quote_volume": 1612.4309, "trades": 41, "taker_buy_base": 2148.0, "taker_buy_quote": 922.7432 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.428, "high": 0.428, "low": 0.426, "close": 0.428, "volume": 20058.3, "close_time": 1762390799999, "quote_volume": 8555.5828, "trades": 91, "taker_buy_base": 12992.5, "taker_buy_quote": 5544.8834 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.427, "high": 0.427, "low": 0.422, "close": 0.425, "volume": 5426.2, "close_time": 1762394399999, "quote_volume": 2304.3685, "trades": 42, "taker_buy_base": 3810.7, "taker_buy_quote": 1618.3909 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.425, "high": 0.435, "low": 0.422, "close": 0.432, "volume": 46622.1, "close_time": 1762397999999, "quote_volume": 19957.0095, "trades": 138, "taker_buy_base": 39231.0, "taker_buy_quote": 16779.1369 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.433, "high": 0.435, "low": 0.43, "close": 0.433, "volume": 35112.2, "close_time": 1762401599999, "quote_volume": 15225.2375, "trades": 138, "taker_buy_base": 17634.9, "taker_buy_quote": 7657.5953 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.433, "high": 0.433, "low": 0.43, "close": 0.431, "volume": 26076.3, "close_time": 1762405199999, "quote_volume": 11242.9834, "trades": 80, "taker_buy_base": 8010.7, "taker_buy_quote": 3460.2458 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.43, "high": 0.43, "low": 0.418, "close": 0.419, "volume": 19741.6, "close_time": 1762408799999, "quote_volume": 8388.5598, "trades": 86, "taker_buy_base": 8373.1, "taker_buy_quote": 3563.4974 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.418, "high": 0.421, "low": 0.417, "close": 0.419, "volume": 33609.6, "close_time": 1762412399999, "quote_volume": 14078.4692, "trades": 94, "taker_buy_base": 11673.9, "taker_buy_quote": 4900.417 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.418, "high": 0.421, "low": 0.416, "close": 0.417, "volume": 33094.9, "close_time": 1762415999999, "quote_volume": 13808.6325, "trades": 120, "taker_buy_base": 13351.0, "taker_buy_quote": 5574.0276 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.416, "high": 0.418, "low": 0.414, "close": 0.416, "volume": 13580.8, "close_time": 1762419599999, "quote_volume": 5646.5989, "trades": 92, "taker_buy_base": 8682.3, "taker_buy_quote": 3610.0102 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.416, "high": 0.419, "low": 0.415, "close": 0.416, "volume": 38530.6, "close_time": 1762423199999, "quote_volume": 16087.8707, "trades": 117, "taker_buy_base": 22141.2, "taker_buy_quote": 9245.2241 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.416, "high": 0.419, "low": 0.415, "close": 0.417, "volume": 16106.8, "close_time": 1762426799999, "quote_volume": 6711.8323, "trades": 88, "taker_buy_base": 8311.1, "taker_buy_quote": 3463.0063 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.417, "high": 0.417, "low": 0.413, "close": 0.415, "volume": 20400.4, "close_time": 1762430399999, "quote_volume": 8466.7567, "trades": 96, "taker_buy_base": 6740.6, "taker_buy_quote": 2805.901 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.415, "high": 0.415, "low": 0.41, "close": 0.412, "volume": 32849.3, "close_time": 1762433999999, "quote_volume": 13538.9677, "trades": 138, "taker_buy_base": 11079.7, "taker_buy_quote": 4580.3924 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.412, "high": 0.422, "low": 0.412, "close": 0.419, "volume": 19955.0, "close_time": 1762437599999, "quote_volume": 8349.4892, "trades": 151, "taker_buy_base": 10605.3, "taker_buy_quote": 4434.7483 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.419, "high": 0.42, "low": 0.411, "close": 0.411, "volume": 12953.0, "close_time": 1762441199999, "quote_volume": 5371.884, "trades": 167, "taker_buy_base": 5852.2, "taker_buy_quote": 2425.7407 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.411, "high": 0.42, "low": 0.405, "close": 0.408, "volume": 112683.7, "close_time": 1762444799999, "quote_volume": 46782.8155, "trades": 346, "taker_buy_base": 69193.7, "taker_buy_quote": 28744.7616 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.408, "high": 0.411, "low": 0.402, "close": 0.408, "volume": 56148.5, "close_time": 1762448399999, "quote_volume": 22750.5393, "trades": 336, "taker_buy_base": 16677.1, "taker_buy_quote": 6775.7667 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.409, "high": 0.417, "low": 0.409, "close": 0.416, "volume": 39905.9, "close_time": 1762451999999, "quote_volume": 16420.1666, "trades": 235, "taker_buy_base": 32056.7, "taker_buy_quote": 13189.5546 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.415, "high": 0.422, "low": 0.409, "close": 0.418, "volume": 39985.1, "close_time": 1762455599999, "quote_volume": 16541.5916, "trades": 163, "taker_buy_base": 12565.6, "taker_buy_quote": 5234.5114 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.418, "high": 0.42, "low": 0.416, "close": 0.42, "volume": 29432.0, "close_time": 1762459199999, "quote_volume": 12331.8126, "trades": 124, "taker_buy_base": 11388.6, "taker_buy_quote": 4776.1829 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.421, "high": 0.422, "low": 0.413, "close": 0.415, "volume": 30710.5, "close_time": 1762462799999, "quote_volume": 12757.8579, "trades": 126, "taker_buy_base": 16520.7, "taker_buy_quote": 6844.9052 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.416, "high": 0.422, "low": 0.414, "close": 0.42, "volume": 13526.4, "close_time": 1762466399999, "quote_volume": 5662.1945, "trades": 212, "taker_buy_base": 7400.1, "taker_buy_quote": 3101.2581 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.42, "high": 0.421, "low": 0.415, "close": 0.42, "volume": 62483.7, "close_time": 1762469999999, "quote_volume": 26174.5961, "trades": 173, "taker_buy_base": 38292.7, "taker_buy_quote": 16075.9916 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.419, "high": 0.419, "low": 0.415, "close": 0.418, "volume": 14604.0, "close_time": 1762473599999, "quote_volume": 6085.3106, "trades": 74, "taker_buy_base": 1740.6, "taker_buy_quote": 725.0573 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.419, "high": 0.428, "low": 0.419, "close": 0.427, "volume": 24330.7, "close_time": 1762477199999, "quote_volume": 10299.8238, "trades": 153, "taker_buy_base": 20001.0, "taker_buy_quote": 8472.2019 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.428, "high": 0.432, "low": 0.423, "close": 0.428, "volume": 50380.9, "close_time": 1762480799999, "quote_volume": 21596.2055, "trades": 246, "taker_buy_base": 25073.4, "taker_buy_quote": 10742.7964 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.429, "high": 0.433, "low": 0.427, "close": 0.432, "volume": 29015.3, "close_time": 1762484399999, "quote_volume": 12473.3439, "trades": 171, "taker_buy_base": 23652.8, "taker_buy_quote": 10171.1634 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.432, "high": 0.442, "low": 0.432, "close": 0.441, "volume": 53985.8, "close_time": 1762487999999, "quote_volume": 23719.0334, "trades": 455, "taker_buy_base": 24864.4, "taker_buy_quote": 10920.8061 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.441, "high": 0.447, "low": 0.439, "close": 0.446, "volume": 90628.5, "close_time": 1762491599999, "quote_volume": 40179.2325, "trades": 457, "taker_buy_base": 72738.3, "taker_buy_quote": 32279.3337 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.447, "high": 0.453, "low": 0.445, "close": 0.452, "volume": 205932.4, "close_time": 1762495199999, "quote_volume": 92752.3225, "trades": 508, "taker_buy_base": 155635.6, "taker_buy_quote": 70077.4116 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.451, "high": 0.455, "low": 0.449, "close": 0.449, "volume": 87981.6, "close_time": 1762498799999, "quote_volume": 39882.083, "trades": 272, "taker_buy_base": 67445.6, "taker_buy_quote": 30609.3526 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.449, "high": 0.461, "low": 0.449, "close": 0.459, "volume": 97504.3, "close_time": 1762502399999, "quote_volume": 44322.2104, "trades": 428, "taker_buy_base": 42892.2, "taker_buy_quote": 19576.4276 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.458, "high": 0.458, "low": 0.449, "close": 0.452, "volume": 39163.1, "close_time": 1762505999999, "quote_volume": 17744.9687, "trades": 238, "taker_buy_base": 31113.5, "taker_buy_quote": 14091.7644 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.452, "high": 0.454, "low": 0.444, "close": 0.45, "volume": 73965.2, "close_time": 1762509599999, "quote_volume": 33209.031, "trades": 466, "taker_buy_base": 31379.7, "taker_buy_quote": 14150.9677 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.45, "high": 0.452, "low": 0.445, "close": 0.446, "volume": 42385.4, "close_time": 1762513199999, "quote_volume": 19039.3384, "trades": 343, "taker_buy_base": 10339.1, "taker_buy_quote": 4649.4448 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.445, "high": 0.448, "low": 0.438, "close": 0.446, "volume": 113095.1, "close_time": 1762516799999, "quote_volume": 50080.8068, "trades": 699, "taker_buy_base": 45631.7, "taker_buy_quote": 20250.7089 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.446, "high": 0.446, "low": 0.433, "close": 0.436, "volume": 121821.7, "close_time": 1762520399999, "quote_volume": 53358.9548, "trades": 696, "taker_buy_base": 63004.0, "taker_buy_quote": 27601.342 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.436, "high": 0.445, "low": 0.435, "close": 0.442, "volume": 92208.8, "close_time": 1762523999999, "quote_volume": 40508.8334, "trades": 626, "taker_buy_base": 43031.2, "taker_buy_quote": 18920.7437 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.441, "high": 0.454, "low": 0.436, "close": 0.452, "volume": 370099.6, "close_time": 1762527599999, "quote_volume": 164548.6724, "trades": 1245, "taker_buy_base": 186765.9, "taker_buy_quote": 83107.2814 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.453, "high": 0.465, "low": 0.449, "close": 0.464, "volume": 290036.2, "close_time": 1762531199999, "quote_volume": 132830.0567, "trades": 1474, "taker_buy_base": 156860.8, "taker_buy_quote": 71867.7673 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.465, "high": 0.487, "low": 0.463, "close": 0.486, "volume": 97782.9, "close_time": 1762534799999, "quote_volume": 46591.6726, "trades": 1041, "taker_buy_base": 64552.5, "taker_buy_quote": 30761.8023 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.485, "high": 0.499, "low": 0.48, "close": 0.498, "volume": 75596.7, "close_time": 1762538399999, "quote_volume": 37163.1933, "trades": 1020, "taker_buy_base": 35465.0, "taker_buy_quote": 17426.223 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.499, "high": 0.516, "low": 0.497, "close": 0.506, "volume": 249977.4, "close_time": 1762541999999, "quote_volume": 126370.2211, "trades": 1398, "taker_buy_base": 158067.5, "taker_buy_quote": 79638.7792 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.505, "high": 0.516, "low": 0.504, "close": 0.512, "volume": 124380.1, "close_time": 1762545599999, "quote_volume": 63662.4124, "trades": 730, "taker_buy_base": 75138.8, "taker_buy_quote": 38441.6426 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.512, "high": 0.517, "low": 0.509, "close": 0.514, "volume": 99464.3, "close_time": 1762549199999, "quote_volume": 51128.6767, "trades": 474, "taker_buy_base": 39728.1, "taker_buy_quote": 20440.51 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.513, "high": 0.53, "low": 0.513, "close": 0.527, "volume": 225574.7, "close_time": 1762552799999, "quote_volume": 117732.7968, "trades": 627, "taker_buy_base": 118351.7, "taker_buy_quote": 61737.01 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.527, "high": 0.537, "low": 0.525, "close": 0.527, "volume": 115096.8, "close_time": 1762556399999, "quote_volume": 61086.1774, "trades": 562, "taker_buy_base": 55141.2, "taker_buy_quote": 29288.8273 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.526, "high": 0.526, "low": 0.513, "close": 0.516, "volume": 25819.2, "close_time": 1762559999999, "quote_volume": 13402.4181, "trades": 321, "taker_buy_base": 5307.2, "taker_buy_quote": 2746.2024 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.517, "high": 0.525, "low": 0.506, "close": 0.506, "volume": 82343.6, "close_time": 1762563599999, "quote_volume": 42701.113, "trades": 703, "taker_buy_base": 33002.2, "taker_buy_quote": 17157.9685 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.507, "high": 0.519, "low": 0.506, "close": 0.519, "volume": 33934.0, "close_time": 1762567199999, "quote_volume": 17454.6293, "trades": 368, "taker_buy_base": 24802.9, "taker_buy_quote": 12769.8486 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.52, "high": 0.541, "low": 0.519, "close": 0.525, "volume": 147679.8, "close_time": 1762570799999, "quote_volume": 78535.0007, "trades": 863, "taker_buy_base": 66908.5, "taker_buy_quote": 35579.6664 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.525, "high": 0.529, "low": 0.51, "close": 0.51, "volume": 90193.2, "close_time": 1762574399999, "quote_volume": 46927.4406, "trades": 380, "taker_buy_base": 33362.3, "taker_buy_quote": 17449.4372 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.511, "high": 0.52, "low": 0.511, "close": 0.514, "volume": 30413.0, "close_time": 1762577999999, "quote_volume": 15659.6175, "trades": 240, "taker_buy_base": 27140.7, "taker_buy_quote": 13975.3214 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.515, "high": 0.515, "low": 0.503, "close": 0.503, "volume": 55736.8, "close_time": 1762581599999, "quote_volume": 28220.7459, "trades": 335, "taker_buy_base": 32463.8, "taker_buy_quote": 16389.7563 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.503, "high": 0.504, "low": 0.496, "close": 0.501, "volume": 38052.0, "close_time": 1762585199999, "quote_volume": 19047.2322, "trades": 330, "taker_buy_base": 10638.5, "taker_buy_quote": 5329.0869 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.501, "high": 0.504, "low": 0.496, "close": 0.503, "volume": 23191.5, "close_time": 1762588799999, "quote_volume": 11610.0804, "trades": 172, "taker_buy_base": 5937.9, "taker_buy_quote": 2983.9095 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.503, "high": 0.507, "low": 0.496, "close": 0.505, "volume": 82951.5, "close_time": 1762592399999, "quote_volume": 41610.4744, "trades": 280, "taker_buy_base": 47559.7, "taker_buy_quote": 23890.4172 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.504, "high": 0.504, "low": 0.495, "close": 0.497, "volume": 24753.3, "close_time": 1762595999999, "quote_volume": 12335.4184, "trades": 186, "taker_buy_base": 9682.7, "taker_buy_quote": 4831.6289 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.497, "high": 0.503, "low": 0.496, "close": 0.502, "volume": 18668.6, "close_time": 1762599599999, "quote_volume": 9347.1815, "trades": 168, "taker_buy_base": 12049.9, "taker_buy_quote": 6042.0119 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.502, "high": 0.508, "low": 0.501, "close": 0.504, "volume": 30024.6, "close_time": 1762603199999, "quote_volume": 15100.8455, "trades": 262, "taker_buy_base": 21185.9, "taker_buy_quote": 10654.963 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.504, "high": 0.506, "low": 0.5, "close": 0.504, "volume": 37312.4, "close_time": 1762606799999, "quote_volume": 18796.7466, "trades": 257, "taker_buy_base": 18303.0, "taker_buy_quote": 9224.2745 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.504, "high": 0.504, "low": 0.493, "close": 0.493, "volume": 13189.5, "close_time": 1762610399999, "quote_volume": 6555.0904, "trades": 177, "taker_buy_base": 6425.1, "taker_buy_quote": 3203.1479 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.491, "high": 0.494, "low": 0.488, "close": 0.493, "volume": 41197.8, "close_time": 1762613999999, "quote_volume": 20245.5473, "trades": 248, "taker_buy_base": 25889.8, "taker_buy_quote": 12747.2241 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.494, "high": 0.494, "low": 0.481, "close": 0.485, "volume": 45481.0, "close_time": 1762617599999, "quote_volume": 22154.5502, "trades": 252, "taker_buy_base": 26736.1, "taker_buy_quote": 13040.2383 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.485, "high": 0.488, "low": 0.482, "close": 0.485, "volume": 46147.0, "close_time": 1762621199999, "quote_volume": 22345.0694, "trades": 292, "taker_buy_base": 24255.1, "taker_buy_quote": 11750.3994 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.485, "high": 0.491, "low": 0.484, "close": 0.49, "volume": 59658.3, "close_time": 1762624799999, "quote_volume": 29043.6631, "trades": 170, "taker_buy_base": 29651.1, "taker_buy_quote": 14456.3358 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.49, "high": 0.495, "low": 0.49, "close": 0.495, "volume": 9684.6, "close_time": 1762628399999, "quote_volume": 4769.929, "trades": 101, "taker_buy_base": 7409.6, "taker_buy_quote": 3648.911 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.494, "high": 0.496, "low": 0.489, "close": 0.495, "volume": 22643.9, "close_time": 1762631999999, "quote_volume": 11145.9736, "trades": 111, "taker_buy_base": 14857.5, "taker_buy_quote": 7309.5689 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.495, "high": 0.499, "low": 0.491, "close": 0.497, "volume": 11136.7, "close_time": 1762635599999, "quote_volume": 5532.4521, "trades": 89, "taker_buy_base": 6369.7, "taker_buy_quote": 3170.1583 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.497, "high": 0.497, "low": 0.495, "close": 0.496, "volume": 15539.2, "close_time": 1762639199999, "quote_volume": 7695.6367, "trades": 54, "taker_buy_base": 1582.0, "taker_buy_quote": 785.121 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.495, "high": 0.499, "low": 0.495, "close": 0.497, "volume": 2526.0, "close_time": 1762642799999, "quote_volume": 1252.6533, "trades": 37, "taker_buy_base": 1508.2, "taker_buy_quote": 748.2793 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.496, "high": 0.5, "low": 0.495, "close": 0.5, "volume": 33851.8, "close_time": 1762646399999, "quote_volume": 16900.6417, "trades": 86, "taker_buy_base": 22253.7, "taker_buy_quote": 11115.4434 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5, "high": 0.5, "low": 0.491, "close": 0.492, "volume": 24541.3, "close_time": 1762649999999, "quote_volume": 12185.6531, "trades": 146, "taker_buy_base": 8071.4, "taker_buy_quote": 4018.0818 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.492, "high": 0.495, "low": 0.487, "close": 0.489, "volume": 8928.6, "close_time": 1762653599999, "quote_volume": 4382.1322, "trades": 156, "taker_buy_base": 3805.5, "taker_buy_quote": 1869.5421 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.489, "high": 0.489, "low": 0.474, "close": 0.475, "volume": 37870.8, "close_time": 1762657199999, "quote_volume": 18257.6752, "trades": 290, "taker_buy_base": 10441.3, "taker_buy_quote": 5054.3241 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.476, "high": 0.478, "low": 0.469, "close": 0.471, "volume": 74284.3, "close_time": 1762660799999, "quote_volume": 35163.7454, "trades": 301, "taker_buy_base": 42069.4, "taker_buy_quote": 19919.99 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.472, "high": 0.476, "low": 0.471, "close": 0.473, "volume": 26872.1, "close_time": 1762664399999, "quote_volume": 12684.9578, "trades": 92, "taker_buy_base": 15508.8, "taker_buy_quote": 7306.2054 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.473, "high": 0.475, "low": 0.472, "close": 0.475, "volume": 4911.5, "close_time": 1762667999999, "quote_volume": 2326.9268, "trades": 95, "taker_buy_base": 3094.9, "taker_buy_quote": 1466.706 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.475, "high": 0.48, "low": 0.473, "close": 0.473, "volume": 38965.5, "close_time": 1762671599999, "quote_volume": 18568.1941, "trades": 100, "taker_buy_base": 14486.5, "taker_buy_quote": 6932.7321 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.474, "high": 0.481, "low": 0.474, "close": 0.48, "volume": 34802.0, "close_time": 1762675199999, "quote_volume": 16638.642, "trades": 158, "taker_buy_base": 22430.2, "taker_buy_quote": 10727.9301 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.48, "high": 0.48, "low": 0.469, "close": 0.471, "volume": 27355.6, "close_time": 1762678799999, "quote_volume": 12980.0513, "trades": 151, "taker_buy_base": 4346.0, "taker_buy_quote": 2060.7435 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.472, "high": 0.478, "low": 0.468, "close": 0.468, "volume": 12516.5, "close_time": 1762682399999, "quote_volume": 5930.8821, "trades": 118, "taker_buy_base": 8468.6, "taker_buy_quote": 4025.6222 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.468, "high": 0.473, "low": 0.465, "close": 0.473, "volume": 15716.4, "close_time": 1762685999999, "quote_volume": 7346.738, "trades": 167, "taker_buy_base": 7858.2, "taker_buy_quote": 3672.417 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.473, "high": 0.478, "low": 0.473, "close": 0.476, "volume": 32503.2, "close_time": 1762689599999, "quote_volume": 15491.1706, "trades": 148, "taker_buy_base": 17179.6, "taker_buy_quote": 8190.8155 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.476, "high": 0.478, "low": 0.474, "close": 0.475, "volume": 12667.5, "close_time": 1762693199999, "quote_volume": 6033.433, "trades": 126, "taker_buy_base": 5087.9, "taker_buy_quote": 2424.1811 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.474, "high": 0.478, "low": 0.469, "close": 0.476, "volume": 51044.8, "close_time": 1762696799999, "quote_volume": 24230.1836, "trades": 167, "taker_buy_base": 23398.8, "taker_buy_quote": 11146.5095 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.475, "high": 0.484, "low": 0.473, "close": 0.478, "volume": 61602.3, "close_time": 1762700399999, "quote_volume": 29491.6388, "trades": 363, "taker_buy_base": 36075.5, "taker_buy_quote": 17227.1129 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.478, "high": 0.489, "low": 0.478, "close": 0.485, "volume": 21760.7, "close_time": 1762703999999, "quote_volume": 10535.5852, "trades": 279, "taker_buy_base": 12485.8, "taker_buy_quote": 6035.4249 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.485, "high": 0.486, "low": 0.48, "close": 0.485, "volume": 19600.4, "close_time": 1762707599999, "quote_volume": 9455.2197, "trades": 209, "taker_buy_base": 7351.7, "taker_buy_quote": 3552.5646 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.486, "high": 0.486, "low": 0.476, "close": 0.48, "volume": 33323.9, "close_time": 1762711199999, "quote_volume": 16000.7458, "trades": 161, "taker_buy_base": 15209.5, "taker_buy_quote": 7318.4106 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.48, "high": 0.485, "low": 0.477, "close": 0.484, "volume": 7572.0, "close_time": 1762714799999, "quote_volume": 3634.5559, "trades": 97, "taker_buy_base": 5517.7, "taker_buy_quote": 2644.5852 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.485, "high": 0.49, "low": 0.484, "close": 0.49, "volume": 12605.9, "close_time": 1762718399999, "quote_volume": 6119.5748, "trades": 108, "taker_buy_base": 6872.2, "taker_buy_quote": 3336.8104 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.49, "high": 0.491, "low": 0.486, "close": 0.488, "volume": 92286.6, "close_time": 1762721999999, "quote_volume": 45061.8696, "trades": 161, "taker_buy_base": 46607.1, "taker_buy_quote": 22741.2325 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.488, "high": 0.488, "low": 0.485, "close": 0.487, "volume": 13683.0, "close_time": 1762725599999, "quote_volume": 6664.1594, "trades": 72, "taker_buy_base": 8563.4, "taker_buy_quote": 4174.0277 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.487, "high": 0.487, "low": 0.48, "close": 0.485, "volume": 25593.7, "close_time": 1762729199999, "quote_volume": 12383.0835, "trades": 87, "taker_buy_base": 17241.6, "taker_buy_quote": 8344.357 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.487, "high": 0.49, "low": 0.483, "close": 0.485, "volume": 87608.0, "close_time": 1762732799999, "quote_volume": 42499.1784, "trades": 157, "taker_buy_base": 48674.5, "taker_buy_quote": 23619.9133 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.484, "high": 0.493, "low": 0.48, "close": 0.49, "volume": 60670.1, "close_time": 1762736399999, "quote_volume": 29500.2069, "trades": 234, "taker_buy_base": 35100.8, "taker_buy_quote": 17076.4863 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.49, "high": 0.491, "low": 0.486, "close": 0.487, "volume": 19700.9, "close_time": 1762739999999, "quote_volume": 9633.9956, "trades": 130, "taker_buy_base": 1894.3, "taker_buy_quote": 926.8141 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.486, "high": 0.49, "low": 0.484, "close": 0.488, "volume": 31437.2, "close_time": 1762743599999, "quote_volume": 15324.3007, "trades": 118, "taker_buy_base": 7682.0, "taker_buy_quote": 3736.8351 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.489, "high": 0.493, "low": 0.489, "close": 0.49, "volume": 9379.1, "close_time": 1762747199999, "quote_volume": 4606.3023, "trades": 81, "taker_buy_base": 7048.4, "taker_buy_quote": 3461.7257 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.49, "high": 0.491, "low": 0.486, "close": 0.489, "volume": 47238.5, "close_time": 1762750799999, "quote_volume": 23118.4874, "trades": 116, "taker_buy_base": 33203.4, "taker_buy_quote": 16265.1792 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.49, "high": 0.493, "low": 0.488, "close": 0.49, "volume": 43876.0, "close_time": 1762754399999, "quote_volume": 21481.2464, "trades": 133, "taker_buy_base": 22167.4, "taker_buy_quote": 10844.477 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.49, "high": 0.491, "low": 0.486, "close": 0.488, "volume": 21190.4, "close_time": 1762757999999, "quote_volume": 10342.9859, "trades": 120, "taker_buy_base": 9030.9, "taker_buy_quote": 4408.8483 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.488, "high": 0.493, "low": 0.488, "close": 0.489, "volume": 16871.9, "close_time": 1762761599999, "quote_volume": 8272.5578, "trades": 126, "taker_buy_base": 11888.1, "taker_buy_quote": 5834.2178 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.488, "high": 0.489, "low": 0.481, "close": 0.483, "volume": 15274.0, "close_time": 1762765199999, "quote_volume": 7423.4709, "trades": 127, "taker_buy_base": 3520.9, "taker_buy_quote": 1709.8455 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.483, "high": 0.498, "low": 0.483, "close": 0.492, "volume": 65344.1, "close_time": 1762768799999, "quote_volume": 32247.8785, "trades": 174, "taker_buy_base": 44825.6, "taker_buy_quote": 22204.3594 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.493, "high": 0.494, "low": 0.484, "close": 0.485, "volume": 63297.0, "close_time": 1762772399999, "quote_volume": 31088.58, "trades": 172, "taker_buy_base": 22139.4, "taker_buy_quote": 10904.1384 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.485, "high": 0.491, "low": 0.485, "close": 0.489, "volume": 19970.1, "close_time": 1762775999999, "quote_volume": 9757.4838, "trades": 105, "taker_buy_base": 7520.8, "taker_buy_quote": 3682.072 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.488, "high": 0.49, "low": 0.484, "close": 0.487, "volume": 26779.9, "close_time": 1762779599999, "quote_volume": 13043.9971, "trades": 102, "taker_buy_base": 10786.4, "taker_buy_quote": 5245.5231 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.487, "high": 0.494, "low": 0.487, "close": 0.49, "volume": 15427.5, "close_time": 1762783199999, "quote_volume": 7574.2603, "trades": 125, "taker_buy_base": 10623.5, "taker_buy_quote": 5217.3666 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.489, "high": 0.489, "low": 0.474, "close": 0.479, "volume": 106489.6, "close_time": 1762786799999, "quote_volume": 51243.4906, "trades": 419, "taker_buy_base": 51416.4, "taker_buy_quote": 24769.4634 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.478, "high": 0.486, "low": 0.478, "close": 0.481, "volume": 27052.3, "close_time": 1762790399999, "quote_volume": 12992.6093, "trades": 270, "taker_buy_base": 17934.3, "taker_buy_quote": 8612.9115 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.481, "high": 0.484, "low": 0.471, "close": 0.472, "volume": 58083.7, "close_time": 1762793999999, "quote_volume": 27756.599, "trades": 405, "taker_buy_base": 21881.4, "taker_buy_quote": 10405.4729 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.473, "high": 0.48, "low": 0.472, "close": 0.477, "volume": 10866.2, "close_time": 1762797599999, "quote_volume": 5171.3247, "trades": 134, "taker_buy_base": 5135.7, "taker_buy_quote": 2444.9912 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.478, "high": 0.479, "low": 0.475, "close": 0.477, "volume": 14333.2, "close_time": 1762801199999, "quote_volume": 6836.0418, "trades": 108, "taker_buy_base": 7020.4, "taker_buy_quote": 3348.508 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.476, "high": 0.487, "low": 0.476, "close": 0.482, "volume": 12557.8, "close_time": 1762804799999, "quote_volume": 6029.1883, "trades": 125, "taker_buy_base": 7505.8, "taker_buy_quote": 3602.8987 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.483, "high": 0.489, "low": 0.483, "close": 0.485, "volume": 35671.7, "close_time": 1762808399999, "quote_volume": 17329.3358, "trades": 122, "taker_buy_base": 10619.6, "taker_buy_quote": 5157.7876 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.485, "high": 0.485, "low": 0.477, "close": 0.482, "volume": 23951.6, "close_time": 1762811999999, "quote_volume": 11500.0636, "trades": 149, "taker_buy_base": 15795.4, "taker_buy_quote": 7587.3504 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.482, "high": 0.496, "low": 0.479, "close": 0.495, "volume": 26506.1, "close_time": 1762815599999, "quote_volume": 12934.9461, "trades": 81, "taker_buy_base": 12168.8, "taker_buy_quote": 5997.0703 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.493, "high": 0.495, "low": 0.487, "close": 0.49, "volume": 46190.4, "close_time": 1762819199999, "quote_volume": 22732.9634, "trades": 104, "taker_buy_base": 32697.1, "taker_buy_quote": 16108.3328 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.49, "high": 0.495, "low": 0.483, "close": 0.487, "volume": 58720.7, "close_time": 1762822799999, "quote_volume": 28571.197, "trades": 220, "taker_buy_base": 25614.8, "taker_buy_quote": 12419.5485 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.488, "high": 0.499, "low": 0.486, "close": 0.486, "volume": 35866.7, "close_time": 1762826399999, "quote_volume": 17629.7142, "trades": 408, "taker_buy_base": 14967.4, "taker_buy_quote": 7362.5554 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.487, "high": 0.498, "low": 0.481, "close": 0.495, "volume": 85263.8, "close_time": 1762829999999, "quote_volume": 42078.8635, "trades": 342, "taker_buy_base": 44458.5, "taker_buy_quote": 21972.0367 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.495, "high": 0.499, "low": 0.493, "close": 0.493, "volume": 21612.3, "close_time": 1762833599999, "quote_volume": 10745.8503, "trades": 180, "taker_buy_base": 15422.0, "taker_buy_quote": 7678.3771 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.493, "high": 0.495, "low": 0.486, "close": 0.486, "volume": 10457.8, "close_time": 1762837199999, "quote_volume": 5135.7199, "trades": 150, "taker_buy_base": 2339.0, "taker_buy_quote": 1147.9593 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.485, "high": 0.485, "low": 0.478, "close": 0.478, "volume": 27990.3, "close_time": 1762840799999, "quote_volume": 13471.9719, "trades": 177, "taker_buy_base": 4831.6, "taker_buy_quote": 2327.216 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.479, "high": 0.481, "low": 0.475, "close": 0.477, "volume": 60478.6, "close_time": 1762844399999, "quote_volume": 28854.7972, "trades": 213, "taker_buy_base": 25773.6, "taker_buy_quote": 12320.7539 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.477, "high": 0.477, "low": 0.466, "close": 0.466, "volume": 52380.9, "close_time": 1762847999999, "quote_volume": 24726.6062, "trades": 239, "taker_buy_base": 36455.2, "taker_buy_quote": 17223.2807 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.468, "high": 0.475, "low": 0.468, "close": 0.474, "volume": 14760.1, "close_time": 1762851599999, "quote_volume": 6940.2068, "trades": 189, "taker_buy_base": 6910.8, "taker_buy_quote": 3253.6076 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.474, "high": 0.478, "low": 0.471, "close": 0.472, "volume": 16253.3, "close_time": 1762855199999, "quote_volume": 7711.5528, "trades": 110, "taker_buy_base": 3487.4, "taker_buy_quote": 1656.1152 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.472, "high": 0.475, "low": 0.472, "close": 0.474, "volume": 9979.0, "close_time": 1762858799999, "quote_volume": 4728.446, "trades": 92, "taker_buy_base": 5399.7, "taker_buy_quote": 2558.5675 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.474, "high": 0.481, "low": 0.474, "close": 0.48, "volume": 40502.9, "close_time": 1762862399999, "quote_volume": 19377.8215, "trades": 105, "taker_buy_base": 17402.6, "taker_buy_quote": 8341.4138 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.48, "high": 0.484, "low": 0.474, "close": 0.476, "volume": 22793.9, "close_time": 1762865999999, "quote_volume": 10910.6584, "trades": 163, "taker_buy_base": 10568.8, "taker_buy_quote": 5063.2288 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.476, "high": 0.481, "low": 0.475, "close": 0.476, "volume": 12216.8, "close_time": 1762869599999, "quote_volume": 5847.8012, "trades": 173, "taker_buy_base": 7797.5, "taker_buy_quote": 3728.9722 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.476, "high": 0.483, "low": 0.473, "close": 0.483, "volume": 40617.3, "close_time": 1762873199999, "quote_volume": 19385.0481, "trades": 256, "taker_buy_base": 22493.5, "taker_buy_quote": 10748.3887 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.483, "high": 0.484, "low": 0.478, "close": 0.481, "volume": 44232.2, "close_time": 1762876799999, "quote_volume": 21261.9234, "trades": 346, "taker_buy_base": 14352.9, "taker_buy_quote": 6919.8279 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.481, "high": 0.487, "low": 0.477, "close": 0.484, "volume": 29743.1, "close_time": 1762880399999, "quote_volume": 14317.6623, "trades": 193, "taker_buy_base": 18671.4, "taker_buy_quote": 9001.5355 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.484, "high": 0.487, "low": 0.477, "close": 0.479, "volume": 70005.9, "close_time": 1762883999999, "quote_volume": 33774.3183, "trades": 239, "taker_buy_base": 26383.2, "taker_buy_quote": 12734.0601 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.479, "high": 0.48, "low": 0.472, "close": 0.473, "volume": 14182.1, "close_time": 1762887599999, "quote_volume": 6748.1733, "trades": 165, "taker_buy_base": 4640.6, "taker_buy_quote": 2208.415 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.472, "high": 0.473, "low": 0.467, "close": 0.467, "volume": 33311.2, "close_time": 1762891199999, "quote_volume": 15625.7277, "trades": 143, "taker_buy_base": 22894.1, "taker_buy_quote": 10737.0899 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.468, "high": 0.468, "low": 0.454, "close": 0.456, "volume": 66668.8, "close_time": 1762894799999, "quote_volume": 30772.7757, "trades": 284, "taker_buy_base": 22113.7, "taker_buy_quote": 10119.8285 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.457, "high": 0.461, "low": 0.453, "close": 0.454, "volume": 45154.9, "close_time": 1762898399999, "quote_volume": 20650.7003, "trades": 237, "taker_buy_base": 21107.7, "taker_buy_quote": 9667.0508 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.453, "high": 0.461, "low": 0.451, "close": 0.46, "volume": 18349.7, "close_time": 1762901999999, "quote_volume": 8349.7996, "trades": 107, "taker_buy_base": 10820.3, "taker_buy_quote": 4937.4009 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.46, "high": 0.46, "low": 0.452, "close": 0.452, "volume": 78218.9, "close_time": 1762905599999, "quote_volume": 35682.4747, "trades": 109, "taker_buy_base": 18733.2, "taker_buy_quote": 8558.042 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.453, "high": 0.463, "low": 0.449, "close": 0.46, "volume": 307092.8, "close_time": 1762909199999, "quote_volume": 140070.7844, "trades": 608, "taker_buy_base": 148303.0, "taker_buy_quote": 67627.6622 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.46, "high": 0.467, "low": 0.458, "close": 0.463, "volume": 97310.3, "close_time": 1762912799999, "quote_volume": 45209.5504, "trades": 199, "taker_buy_base": 41393.5, "taker_buy_quote": 19221.9236 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.463, "high": 0.467, "low": 0.46, "close": 0.464, "volume": 51948.9, "close_time": 1762916399999, "quote_volume": 23934.7673, "trades": 115, "taker_buy_base": 32996.2, "taker_buy_quote": 15202.0286 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.464, "high": 0.467, "low": 0.464, "close": 0.466, "volume": 57311.2, "close_time": 1762919999999, "quote_volume": 26754.9331, "trades": 112, "taker_buy_base": 24620.4, "taker_buy_quote": 11490.4102 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.466, "high": 0.476, "low": 0.466, "close": 0.476, "volume": 42630.5, "close_time": 1762923599999, "quote_volume": 19983.275, "trades": 127, "taker_buy_base": 23640.1, "taker_buy_quote": 11105.6978 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.477, "high": 0.477, "low": 0.47, "close": 0.473, "volume": 51188.9, "close_time": 1762927199999, "quote_volume": 24177.8969, "trades": 144, "taker_buy_base": 13269.8, "taker_buy_quote": 6280.3155 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.473, "high": 0.478, "low": 0.473, "close": 0.473, "volume": 19498.8, "close_time": 1762930799999, "quote_volume": 9234.9752, "trades": 50, "taker_buy_base": 18255.1, "taker_buy_quote": 8644.3961 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.473, "high": 0.475, "low": 0.468, "close": 0.468, "volume": 60612.3, "close_time": 1762934399999, "quote_volume": 28636.0743, "trades": 96, "taker_buy_base": 37010.2, "taker_buy_quote": 17484.6065 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.469, "high": 0.479, "low": 0.469, "close": 0.477, "volume": 8490.0, "close_time": 1762937999999, "quote_volume": 4032.8731, "trades": 78, "taker_buy_base": 5717.7, "taker_buy_quote": 2716.4514 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.477, "high": 0.484, "low": 0.477, "close": 0.482, "volume": 35935.6, "close_time": 1762941599999, "quote_volume": 17295.3738, "trades": 120, "taker_buy_base": 23720.8, "taker_buy_quote": 11415.1485 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.482, "high": 0.484, "low": 0.48, "close": 0.48, "volume": 19478.9, "close_time": 1762945199999, "quote_volume": 9382.443, "trades": 79, "taker_buy_base": 1444.0, "taker_buy_quote": 694.8782 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.48, "high": 0.482, "low": 0.477, "close": 0.478, "volume": 16418.1, "close_time": 1762948799999, "quote_volume": 7880.5571, "trades": 86, "taker_buy_base": 7590.1, "taker_buy_quote": 3644.5244 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.477, "high": 0.482, "low": 0.476, "close": 0.477, "volume": 8757.4, "close_time": 1762952399999, "quote_volume": 4193.803, "trades": 72, "taker_buy_base": 2437.4, "taker_buy_quote": 1169.6866 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.476, "high": 0.481, "low": 0.474, "close": 0.479, "volume": 9916.4, "close_time": 1762955999999, "quote_volume": 4742.7476, "trades": 64, "taker_buy_base": 2803.2, "taker_buy_quote": 1339.5843 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.479, "high": 0.479, "low": 0.464, "close": 0.469, "volume": 33682.7, "close_time": 1762959599999, "quote_volume": 15766.7656, "trades": 241, "taker_buy_base": 17851.1, "taker_buy_quote": 8336.9248 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.469, "high": 0.474, "low": 0.458, "close": 0.458, "volume": 36611.9, "close_time": 1762963199999, "quote_volume": 17014.5891, "trades": 367, "taker_buy_base": 16328.7, "taker_buy_quote": 7582.4177 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.459, "high": 0.46, "low": 0.448, "close": 0.449, "volume": 38730.2, "close_time": 1762966799999, "quote_volume": 17553.4502, "trades": 381, "taker_buy_base": 15605.3, "taker_buy_quote": 7065.1627 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.45, "high": 0.453, "low": 0.444, "close": 0.45, "volume": 17312.3, "close_time": 1762970399999, "quote_volume": 7748.703, "trades": 220, "taker_buy_base": 9954.8, "taker_buy_quote": 4457.2879 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.451, "high": 0.451, "low": 0.444, "close": 0.445, "volume": 39054.4, "close_time": 1762973999999, "quote_volume": 17554.7014, "trades": 206, "taker_buy_base": 8641.8, "taker_buy_quote": 3878.5953 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.445, "high": 0.447, "low": 0.441, "close": 0.445, "volume": 43743.1, "close_time": 1762977599999, "quote_volume": 19417.2366, "trades": 220, "taker_buy_base": 29697.4, "taker_buy_quote": 13194.062 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.445, "high": 0.454, "low": 0.444, "close": 0.452, "volume": 16614.9, "close_time": 1762981199999, "quote_volume": 7463.3308, "trades": 121, "taker_buy_base": 10524.2, "taker_buy_quote": 4719.3582 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.452, "high": 0.452, "low": 0.449, "close": 0.45, "volume": 5723.9, "close_time": 1762984799999, "quote_volume": 2573.8837, "trades": 62, "taker_buy_base": 2140.7, "taker_buy_quote": 963.0305 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.45, "high": 0.45, "low": 0.447, "close": 0.45, "volume": 6818.3, "close_time": 1762988399999, "quote_volume": 3053.9757, "trades": 50, "taker_buy_base": 4119.9, "taker_buy_quote": 1846.9463 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.448, "high": 0.448, "low": 0.444, "close": 0.446, "volume": 13089.9, "close_time": 1762991999999, "quote_volume": 5836.538, "trades": 167, "taker_buy_base": 7363.0, "taker_buy_quote": 3284.8258 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.446, "high": 0.451, "low": 0.445, "close": 0.448, "volume": 34160.1, "close_time": 1762995599999, "quote_volume": 15326.7233, "trades": 103, "taker_buy_base": 22600.0, "taker_buy_quote": 10143.8825 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.447, "high": 0.456, "low": 0.446, "close": 0.447, "volume": 85089.4, "close_time": 1762999199999, "quote_volume": 38407.8714, "trades": 306, "taker_buy_base": 51678.4, "taker_buy_quote": 23374.4462 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.447, "high": 0.448, "low": 0.445, "close": 0.445, "volume": 3481.8, "close_time": 1763002799999, "quote_volume": 1555.5838, "trades": 83, "taker_buy_base": 2184.8, "taker_buy_quote": 976.141 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.445, "high": 0.453, "low": 0.438, "close": 0.451, "volume": 21033.5, "close_time": 1763006399999, "quote_volume": 9291.2499, "trades": 210, "taker_buy_base": 7439.7, "taker_buy_quote": 3308.3726 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.45, "high": 0.454, "low": 0.446, "close": 0.453, "volume": 20906.6, "close_time": 1763009999999, "quote_volume": 9384.9968, "trades": 138, "taker_buy_base": 17492.9, "taker_buy_quote": 7844.6339 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.452, "high": 0.457, "low": 0.45, "close": 0.455, "volume": 13956.4, "close_time": 1763013599999, "quote_volume": 6302.1318, "trades": 104, "taker_buy_base": 2258.9, "taker_buy_quote": 1021.2461 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.456, "high": 0.457, "low": 0.451, "close": 0.451, "volume": 3006.7, "close_time": 1763017199999, "quote_volume": 1366.6234, "trades": 61, "taker_buy_base": 1087.3, "taker_buy_quote": 494.3309 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.452, "high": 0.452, "low": 0.447, "close": 0.447, "volume": 72432.9, "close_time": 1763020799999, "quote_volume": 32600.2133, "trades": 120, "taker_buy_base": 61358.4, "taker_buy_quote": 27614.3163 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.447, "high": 0.453, "low": 0.447, "close": 0.45, "volume": 7112.1, "close_time": 1763024399999, "quote_volume": 3197.3064, "trades": 65, "taker_buy_base": 5643.0, "taker_buy_quote": 2538.3128 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.45, "high": 0.45, "low": 0.444, "close": 0.444, "volume": 6465.6, "close_time": 1763027999999, "quote_volume": 2880.1613, "trades": 90, "taker_buy_base": 968.8, "taker_buy_quote": 431.9322 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.445, "high": 0.45, "low": 0.443, "close": 0.445, "volume": 5023.2, "close_time": 1763031599999, "quote_volume": 2243.4518, "trades": 88, "taker_buy_base": 2678.9, "taker_buy_quote": 1195.0567 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.446, "high": 0.448, "low": 0.444, "close": 0.445, "volume": 15528.4, "close_time": 1763035199999, "quote_volume": 6925.9402, "trades": 100, "taker_buy_base": 10641.9, "taker_buy_quote": 4749.8205 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.445, "high": 0.449, "low": 0.443, "close": 0.447, "volume": 4535.3, "close_time": 1763038799999, "quote_volume": 2025.9815, "trades": 82, "taker_buy_base": 2979.5, "taker_buy_quote": 1332.1939 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.448, "high": 0.45, "low": 0.444, "close": 0.446, "volume": 16380.8, "close_time": 1763042399999, "quote_volume": 7318.0437, "trades": 189, "taker_buy_base": 11416.6, "taker_buy_quote": 5101.6202 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.446, "high": 0.456, "low": 0.442, "close": 0.452, "volume": 19478.6, "close_time": 1763045999999, "quote_volume": 8720.8212, "trades": 385, "taker_buy_base": 8248.7, "taker_buy_quote": 3697.4723 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.452, "high": 0.454, "low": 0.442, "close": 0.444, "volume": 17660.6, "close_time": 1763049599999, "quote_volume": 7911.8284, "trades": 311, "taker_buy_base": 9512.9, "taker_buy_quote": 4267.101 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.444, "high": 0.445, "low": 0.433, "close": 0.434, "volume": 25654.1, "close_time": 1763053199999, "quote_volume": 11271.9268, "trades": 322, "taker_buy_base": 10615.6, "taker_buy_quote": 4667.9766 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.435, "high": 0.436, "low": 0.419, "close": 0.423, "volume": 93238.9, "close_time": 1763056799999, "quote_volume": 39740.7666, "trades": 342, "taker_buy_base": 22173.5, "taker_buy_quote": 9484.6811 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.423, "high": 0.425, "low": 0.416, "close": 0.421, "volume": 93864.4, "close_time": 1763060399999, "quote_volume": 39546.4225, "trades": 366, "taker_buy_base": 47576.0, "taker_buy_quote": 20013.2916 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.421, "high": 0.423, "low": 0.413, "close": 0.415, "volume": 63885.3, "close_time": 1763063999999, "quote_volume": 26742.5957, "trades": 381, "taker_buy_base": 39748.2, "taker_buy_quote": 16671.5925 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.415, "high": 0.417, "low": 0.411, "close": 0.414, "volume": 62628.3, "close_time": 1763067599999, "quote_volume": 25936.1786, "trades": 635, "taker_buy_base": 23486.6, "taker_buy_quote": 9730.329 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.414, "high": 0.416, "low": 0.41, "close": 0.415, "volume": 25408.4, "close_time": 1763071199999, "quote_volume": 10498.9402, "trades": 266, "taker_buy_base": 13495.8, "taker_buy_quote": 5580.4967 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.415, "high": 0.424, "low": 0.415, "close": 0.424, "volume": 11153.3, "close_time": 1763074799999, "quote_volume": 4681.1564, "trades": 120, "taker_buy_base": 9287.9, "taker_buy_quote": 3896.9918 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.424, "high": 0.427, "low": 0.422, "close": 0.422, "volume": 26624.7, "close_time": 1763078399999, "quote_volume": 11299.2397, "trades": 243, "taker_buy_base": 13151.5, "taker_buy_quote": 5579.9833 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.422, "high": 0.428, "low": 0.42, "close": 0.423, "volume": 39108.5, "close_time": 1763081999999, "quote_volume": 16597.8455, "trades": 284, "taker_buy_base": 22336.3, "taker_buy_quote": 9482.4978 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.423, "high": 0.428, "low": 0.422, "close": 0.424, "volume": 16882.2, "close_time": 1763085599999, "quote_volume": 7168.0423, "trades": 172, "taker_buy_base": 7451.6, "taker_buy_quote": 3167.6028 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.424, "high": 0.429, "low": 0.424, "close": 0.427, "volume": 4926.9, "close_time": 1763089199999, "quote_volume": 2105.5324, "trades": 52, "taker_buy_base": 4204.8, "taker_buy_quote": 1797.1125 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.427, "high": 0.427, "low": 0.421, "close": 0.423, "volume": 13929.4, "close_time": 1763092799999, "quote_volume": 5894.6004, "trades": 75, "taker_buy_base": 12015.2, "taker_buy_quote": 5085.4259 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.423, "high": 0.423, "low": 0.405, "close": 0.416, "volume": 28362.8, "close_time": 1763096399999, "quote_volume": 11703.7989, "trades": 257, "taker_buy_base": 7206.9, "taker_buy_quote": 2973.1869 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.416, "high": 0.425, "low": 0.416, "close": 0.424, "volume": 47350.7, "close_time": 1763099999999, "quote_volume": 19904.7078, "trades": 242, "taker_buy_base": 37076.4, "taker_buy_quote": 15585.3752 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.424, "high": 0.429, "low": 0.417, "close": 0.429, "volume": 80242.2, "close_time": 1763103599999, "quote_volume": 33560.8588, "trades": 247, "taker_buy_base": 26089.4, "taker_buy_quote": 10917.4893 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.428, "high": 0.429, "low": 0.425, "close": 0.426, "volume": 12308.5, "close_time": 1763107199999, "quote_volume": 5257.2818, "trades": 155, "taker_buy_base": 3419.3, "taker_buy_quote": 1461.2284 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.426, "high": 0.427, "low": 0.423, "close": 0.427, "volume": 7398.9, "close_time": 1763110799999, "quote_volume": 3142.8873, "trades": 117, "taker_buy_base": 2510.4, "taker_buy_quote": 1067.0165 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.426, "high": 0.43, "low": 0.418, "close": 0.422, "volume": 96225.4, "close_time": 1763114399999, "quote_volume": 40618.9634, "trades": 246, "taker_buy_base": 16747.2, "taker_buy_quote": 7108.0099 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.421, "high": 0.426, "low": 0.421, "close": 0.422, "volume": 18819.0, "close_time": 1763117999999, "quote_volume": 7966.6967, "trades": 188, "taker_buy_base": 16432.9, "taker_buy_quote": 6957.6592 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.422, "high": 0.423, "low": 0.417, "close": 0.419, "volume": 62697.3, "close_time": 1763121599999, "quote_volume": 26260.842, "trades": 258, "taker_buy_base": 45779.0, "taker_buy_quote": 19182.915 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.419, "high": 0.42, "low": 0.408, "close": 0.42, "volume": 85013.2, "close_time": 1763125199999, "quote_volume": 35374.2712, "trades": 526, "taker_buy_base": 26016.4, "taker_buy_quote": 10803.7282 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.42, "high": 0.422, "low": 0.414, "close": 0.419, "volume": 157822.9, "close_time": 1763128799999, "quote_volume": 65889.4387, "trades": 329, "taker_buy_base": 100736.7, "taker_buy_quote": 42076.2932 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.419, "high": 0.428, "low": 0.416, "close": 0.425, "volume": 82988.0, "close_time": 1763132399999, "quote_volume": 35130.2197, "trades": 311, "taker_buy_base": 59707.8, "taker_buy_quote": 25264.3741 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.425, "high": 0.431, "low": 0.421, "close": 0.427, "volume": 69498.9, "close_time": 1763135999999, "quote_volume": 29409.0264, "trades": 235, "taker_buy_base": 15404.4, "taker_buy_quote": 6574.9621 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.427, "high": 0.434, "low": 0.426, "close": 0.433, "volume": 26836.6, "close_time": 1763139599999, "quote_volume": 11581.9859, "trades": 161, "taker_buy_base": 20501.8, "taker_buy_quote": 8855.7845 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.434, "high": 0.434, "low": 0.426, "close": 0.427, "volume": 9508.1, "close_time": 1763143199999, "quote_volume": 4095.4144, "trades": 157, "taker_buy_base": 5783.1, "taker_buy_quote": 2491.3531 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.427, "high": 0.433, "low": 0.425, "close": 0.427, "volume": 18653.7, "close_time": 1763146799999, "quote_volume": 8011.9038, "trades": 192, "taker_buy_base": 7622.3, "taker_buy_quote": 3271.2665 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.427, "high": 0.435, "low": 0.426, "close": 0.432, "volume": 26346.7, "close_time": 1763150399999, "quote_volume": 11341.574, "trades": 153, "taker_buy_base": 7308.7, "taker_buy_quote": 3153.2515 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.432, "high": 0.434, "low": 0.419, "close": 0.421, "volume": 30373.7, "close_time": 1763153999999, "quote_volume": 12877.3625, "trades": 206, "taker_buy_base": 12219.5, "taker_buy_quote": 5181.2968 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.421, "high": 0.426, "low": 0.42, "close": 0.422, "volume": 23565.5, "close_time": 1763157599999, "quote_volume": 9983.7165, "trades": 142, "taker_buy_base": 12554.7, "taker_buy_quote": 5326.42 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.421, "high": 0.424, "low": 0.417, "close": 0.417, "volume": 14500.4, "close_time": 1763161199999, "quote_volume": 6084.5117, "trades": 98, "taker_buy_base": 4313.5, "taker_buy_quote": 1819.9235 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.418, "high": 0.418, "low": 0.406, "close": 0.412, "volume": 27073.2, "close_time": 1763164799999, "quote_volume": 11165.9708, "trades": 271, "taker_buy_base": 15878.5, "taker_buy_quote": 6547.4097 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.414, "high": 0.419, "low": 0.413, "close": 0.419, "volume": 7306.4, "close_time": 1763168399999, "quote_volume": 3030.4257, "trades": 106, "taker_buy_base": 4381.7, "taker_buy_quote": 1815.7096 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.419, "high": 0.426, "low": 0.418, "close": 0.425, "volume": 6252.2, "close_time": 1763171999999, "quote_volume": 2639.8401, "trades": 89, "taker_buy_base": 2950.1, "taker_buy_quote": 1244.5172 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.424, "high": 0.426, "low": 0.423, "close": 0.425, "volume": 3553.6, "close_time": 1763175599999, "quote_volume": 1505.9009, "trades": 74, "taker_buy_base": 1162.7, "taker_buy_quote": 492.8045 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.426, "high": 0.429, "low": 0.425, "close": 0.427, "volume": 4668.9, "close_time": 1763179199999, "quote_volume": 1994.2697, "trades": 77, "taker_buy_base": 1621.6, "taker_buy_quote": 692.9652 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.427, "high": 0.427, "low": 0.424, "close": 0.424, "volume": 1977.9, "close_time": 1763182799999, "quote_volume": 842.1931, "trades": 43, "taker_buy_base": 630.3, "taker_buy_quote": 268.7143 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.424, "high": 0.426, "low": 0.422, "close": 0.426, "volume": 10758.7, "close_time": 1763186399999, "quote_volume": 4563.045, "trades": 41, "taker_buy_base": 622.3, "taker_buy_quote": 264.639 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.425, "high": 0.432, "low": 0.425, "close": 0.429, "volume": 9672.6, "close_time": 1763189999999, "quote_volume": 4153.8411, "trades": 81, "taker_buy_base": 6036.5, "taker_buy_quote": 2594.6354 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.428, "high": 0.429, "low": 0.425, "close": 0.425, "volume": 3529.2, "close_time": 1763193599999, "quote_volume": 1506.4331, "trades": 62, "taker_buy_base": 1969.6, "taker_buy_quote": 840.91 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.425, "high": 0.425, "low": 0.417, "close": 0.418, "volume": 12529.2, "close_time": 1763197199999, "quote_volume": 5272.028, "trades": 98, "taker_buy_base": 5255.0, "taker_buy_quote": 2210.9948 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.418, "high": 0.423, "low": 0.417, "close": 0.42, "volume": 38323.2, "close_time": 1763200799999, "quote_volume": 16162.9872, "trades": 73, "taker_buy_base": 35472.7, "taker_buy_quote": 14962.4403 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.419, "high": 0.421, "low": 0.418, "close": 0.42, "volume": 3744.3, "close_time": 1763204399999, "quote_volume": 1570.853, "trades": 48, "taker_buy_base": 2071.2, "taker_buy_quote": 870.1424 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.42, "high": 0.422, "low": 0.417, "close": 0.419, "volume": 12309.7, "close_time": 1763207999999, "quote_volume": 5154.2998, "trades": 79, "taker_buy_base": 1935.7, "taker_buy_quote": 809.8115 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.418, "high": 0.424, "low": 0.417, "close": 0.423, "volume": 8393.5, "close_time": 1763211599999, "quote_volume": 3534.9938, "trades": 135, "taker_buy_base": 5450.7, "taker_buy_quote": 2297.1328 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.422, "high": 0.427, "low": 0.422, "close": 0.424, "volume": 9467.4, "close_time": 1763215199999, "quote_volume": 4021.0958, "trades": 218, "taker_buy_base": 5245.9, "taker_buy_quote": 2230.2088 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.424, "high": 0.425, "low": 0.42, "close": 0.422, "volume": 3354.7, "close_time": 1763218799999, "quote_volume": 1417.0697, "trades": 84, "taker_buy_base": 1199.8, "taker_buy_quote": 507.0921 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.42, "volume": 7587.5, "close_time": 1763222399999, "quote_volume": 3201.3972, "trades": 70, "taker_buy_base": 4323.6, "taker_buy_quote": 1827.2834 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.42, "high": 0.421, "low": 0.416, "close": 0.418, "volume": 18648.3, "close_time": 1763225999999, "quote_volume": 7817.9091, "trades": 115, "taker_buy_base": 3276.1, "taker_buy_quote": 1370.9467 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.422, "high": 0.425, "low": 0.42, "close": 0.425, "volume": 8020.3, "close_time": 1763229599999, "quote_volume": 3386.8868, "trades": 131, "taker_buy_base": 4004.1, "taker_buy_quote": 1691.3647 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.425, "high": 0.427, "low": 0.423, "close": 0.424, "volume": 5402.0, "close_time": 1763233199999, "quote_volume": 2292.8181, "trades": 96, "taker_buy_base": 2648.5, "taker_buy_quote": 1123.478 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.424, "high": 0.425, "low": 0.422, "close": 0.422, "volume": 5680.5, "close_time": 1763236799999, "quote_volume": 2403.3848, "trades": 72, "taker_buy_base": 1851.6, "taker_buy_quote": 784.2958 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.42, "volume": 7329.7, "close_time": 1763240399999, "quote_volume": 3091.7353, "trades": 82, "taker_buy_base": 4631.0, "taker_buy_quote": 1954.9323 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.42, "high": 0.424, "low": 0.417, "close": 0.417, "volume": 36922.2, "close_time": 1763243999999, "quote_volume": 15640.6443, "trades": 103, "taker_buy_base": 3668.6, "taker_buy_quote": 1544.607 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.417, "high": 0.423, "low": 0.417, "close": 0.422, "volume": 2825.1, "close_time": 1763247599999, "quote_volume": 1182.3379, "trades": 35, "taker_buy_base": 1117.4, "taker_buy_quote": 468.7696 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.422, "high": 0.424, "low": 0.42, "close": 0.42, "volume": 13071.9, "close_time": 1763251199999, "quote_volume": 5537.8967, "trades": 25, "taker_buy_base": 11679.3, "taker_buy_quote": 4951.3598 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.421, "high": 0.421, "low": 0.415, "close": 0.419, "volume": 15748.5, "close_time": 1763254799999, "quote_volume": 6599.5566, "trades": 53, "taker_buy_base": 1326.5, "taker_buy_quote": 555.2239 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.417, "high": 0.418, "low": 0.41, "close": 0.415, "volume": 23289.7, "close_time": 1763258399999, "quote_volume": 9645.9591, "trades": 114, "taker_buy_base": 21767.2, "taker_buy_quote": 9016.8986 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.415, "high": 0.421, "low": 0.414, "close": 0.42, "volume": 6683.5, "close_time": 1763261999999, "quote_volume": 2781.2793, "trades": 95, "taker_buy_base": 3019.6, "taker_buy_quote": 1259.9568 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.42, "high": 0.423, "low": 0.419, "close": 0.42, "volume": 3856.8, "close_time": 1763265599999, "quote_volume": 1622.8236, "trades": 67, "taker_buy_base": 2608.0, "taker_buy_quote": 1097.9181 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.42, "high": 0.42, "low": 0.416, "close": 0.418, "volume": 15382.1, "close_time": 1763269199999, "quote_volume": 6417.8489, "trades": 81, "taker_buy_base": 2010.5, "taker_buy_quote": 839.8048 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.419, "high": 0.422, "low": 0.419, "close": 0.42, "volume": 8282.7, "close_time": 1763272799999, "quote_volume": 3488.5128, "trades": 57, "taker_buy_base": 6901.4, "taker_buy_quote": 2909.2211 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.42, "high": 0.421, "low": 0.418, "close": 0.418, "volume": 2446.6, "close_time": 1763276399999, "quote_volume": 1027.9453, "trades": 45, "taker_buy_base": 1752.6, "taker_buy_quote": 736.6534 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.418, "high": 0.42, "low": 0.417, "close": 0.42, "volume": 11898.0, "close_time": 1763279999999, "quote_volume": 4978.0664, "trades": 66, "taker_buy_base": 3766.2, "taker_buy_quote": 1580.1802 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.419, "high": 0.419, "low": 0.415, "close": 0.417, "volume": 1728.8, "close_time": 1763283599999, "quote_volume": 720.9019, "trades": 36, "taker_buy_base": 1046.0, "taker_buy_quote": 436.2559 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.416, "high": 0.42, "low": 0.414, "close": 0.419, "volume": 25462.2, "close_time": 1763287199999, "quote_volume": 10599.4048, "trades": 77, "taker_buy_base": 20188.9, "taker_buy_quote": 8404.6107 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.419, "high": 0.421, "low": 0.417, "close": 0.418, "volume": 67352.2, "close_time": 1763290799999, "quote_volume": 28204.7693, "trades": 140, "taker_buy_base": 35924.9, "taker_buy_quote": 15067.2378 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.418, "high": 0.418, "low": 0.407, "close": 0.409, "volume": 25627.2, "close_time": 1763294399999, "quote_volume": 10549.6056, "trades": 234, "taker_buy_base": 4569.7, "taker_buy_quote": 1877.2123 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.408, "high": 0.411, "low": 0.405, "close": 0.408, "volume": 38138.4, "close_time": 1763297999999, "quote_volume": 15537.0768, "trades": 210, "taker_buy_base": 5377.3, "taker_buy_quote": 2196.8481 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.409, "high": 0.409, "low": 0.402, "close": 0.404, "volume": 35712.4, "close_time": 1763301599999, "quote_volume": 14449.5449, "trades": 164, "taker_buy_base": 13464.9, "taker_buy_quote": 5461.7947 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.405, "high": 0.408, "low": 0.404, "close": 0.408, "volume": 18925.4, "close_time": 1763305199999, "quote_volume": 7699.1261, "trades": 84, "taker_buy_base": 16602.5, "taker_buy_quote": 6757.5841 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.408, "high": 0.408, "low": 0.396, "close": 0.396, "volume": 26454.7, "close_time": 1763308799999, "quote_volume": 10570.3285, "trades": 220, "taker_buy_base": 6324.9, "taker_buy_quote": 2529.587 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.397, "high": 0.4, "low": 0.391, "close": 0.392, "volume": 78721.0, "close_time": 1763312399999, "quote_volume": 31185.5704, "trades": 411, "taker_buy_base": 44921.3, "taker_buy_quote": 17803.071 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.393, "high": 0.396, "low": 0.39, "close": 0.396, "volume": 53486.0, "close_time": 1763315999999, "quote_volume": 20965.3838, "trades": 274, "taker_buy_base": 11458.1, "taker_buy_quote": 4507.2799 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.396, "high": 0.404, "low": 0.394, "close": 0.396, "volume": 65093.2, "close_time": 1763319599999, "quote_volume": 25918.9882, "trades": 350, "taker_buy_base": 30568.8, "taker_buy_quote": 12212.3307 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.396, "high": 0.403, "low": 0.396, "close": 0.398, "volume": 37847.7, "close_time": 1763323199999, "quote_volume": 15169.4257, "trades": 173, "taker_buy_base": 21590.1, "taker_buy_quote": 8642.5911 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.398, "high": 0.401, "low": 0.397, "close": 0.398, "volume": 16286.2, "close_time": 1763326799999, "quote_volume": 6505.4531, "trades": 134, "taker_buy_base": 6660.0, "taker_buy_quote": 2662.4194 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.398, "high": 0.398, "low": 0.393, "close": 0.397, "volume": 22128.1, "close_time": 1763330399999, "quote_volume": 8728.9949, "trades": 134, "taker_buy_base": 15912.3, "taker_buy_quote": 6274.4257 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.395, "high": 0.403, "low": 0.393, "close": 0.402, "volume": 28973.2, "close_time": 1763333999999, "quote_volume": 11544.1096, "trades": 84, "taker_buy_base": 9130.3, "taker_buy_quote": 3649.446 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.401, "high": 0.407, "low": 0.394, "close": 0.404, "volume": 29843.1, "close_time": 1763337599999, "quote_volume": 12027.8871, "trades": 125, "taker_buy_base": 18877.0, "taker_buy_quote": 7638.5605 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.403, "high": 0.41, "low": 0.401, "close": 0.408, "volume": 11805.5, "close_time": 1763341199999, "quote_volume": 4808.3701, "trades": 132, "taker_buy_base": 5104.1, "taker_buy_quote": 2082.7908 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 4165.7, "close_time": 1763344799999, "quote_volume": 1702.4194, "trades": 69, "taker_buy_base": 2299.5, "taker_buy_quote": 939.7605 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.409, "high": 0.411, "low": 0.408, "close": 0.41, "volume": 4026.3, "close_time": 1763348399999, "quote_volume": 1649.8464, "trades": 61, "taker_buy_base": 2523.5, "taker_buy_quote": 1033.8581 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.41, "high": 0.413, "low": 0.41, "close": 0.411, "volume": 5201.6, "close_time": 1763351999999, "quote_volume": 2139.9061, "trades": 52, "taker_buy_base": 4214.8, "taker_buy_quote": 1733.8834 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.412, "high": 0.415, "low": 0.41, "close": 0.411, "volume": 3274.1, "close_time": 1763355599999, "quote_volume": 1346.4165, "trades": 47, "taker_buy_base": 2483.9, "taker_buy_quote": 1021.1718 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.41, "high": 0.412, "low": 0.409, "close": 0.412, "volume": 4599.2, "close_time": 1763359199999, "quote_volume": 1886.2069, "trades": 42, "taker_buy_base": 3062.3, "taker_buy_quote": 1256.4068 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.412, "high": 0.414, "low": 0.409, "close": 0.414, "volume": 41720.0, "close_time": 1763362799999, "quote_volume": 17177.8799, "trades": 94, "taker_buy_base": 32398.0, "taker_buy_quote": 13350.7847 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.414, "high": 0.417, "low": 0.414, "close": 0.416, "volume": 10115.0, "close_time": 1763366399999, "quote_volume": 4194.5524, "trades": 76, "taker_buy_base": 2516.7, "taker_buy_quote": 1044.1461 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.415, "high": 0.417, "low": 0.413, "close": 0.414, "volume": 7736.2, "close_time": 1763369999999, "quote_volume": 3206.7909, "trades": 72, "taker_buy_base": 4724.8, "taker_buy_quote": 1958.9352 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.414, "high": 0.418, "low": 0.413, "close": 0.415, "volume": 20919.7, "close_time": 1763373599999, "quote_volume": 8694.8335, "trades": 133, "taker_buy_base": 13144.0, "taker_buy_quote": 5465.2011 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.414, "high": 0.417, "low": 0.414, "close": 0.416, "volume": 6237.0, "close_time": 1763377199999, "quote_volume": 2596.4367, "trades": 59, "taker_buy_base": 4117.1, "taker_buy_quote": 1715.1238 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.416, "high": 0.42, "low": 0.416, "close": 0.419, "volume": 37183.3, "close_time": 1763380799999, "quote_volume": 15561.2471, "trades": 80, "taker_buy_base": 30773.7, "taker_buy_quote": 12883.6979 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.418, "high": 0.418, "low": 0.414, "close": 0.416, "volume": 7185.8, "close_time": 1763384399999, "quote_volume": 2987.0652, "trades": 57, "taker_buy_base": 3595.3, "taker_buy_quote": 1494.3748 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.415, "high": 0.415, "low": 0.403, "close": 0.406, "volume": 24959.2, "close_time": 1763387999999, "quote_volume": 10170.045, "trades": 199, "taker_buy_base": 9286.1, "taker_buy_quote": 3785.8941 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.405, "high": 0.423, "low": 0.404, "close": 0.416, "volume": 87125.1, "close_time": 1763391599999, "quote_volume": 36057.2518, "trades": 638, "taker_buy_base": 38898.1, "taker_buy_quote": 16024.4273 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.416, "high": 0.417, "low": 0.408, "close": 0.41, "volume": 38466.4, "close_time": 1763395199999, "quote_volume": 15846.4228, "trades": 336, "taker_buy_base": 7406.2, "taker_buy_quote": 3053.5985 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.41, "high": 0.416, "low": 0.403, "close": 0.416, "volume": 31493.6, "close_time": 1763398799999, "quote_volume": 12915.976, "trades": 297, "taker_buy_base": 17901.1, "taker_buy_quote": 7363.7714 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.416, "high": 0.416, "low": 0.403, "close": 0.404, "volume": 30233.0, "close_time": 1763402399999, "quote_volume": 12397.8431, "trades": 234, "taker_buy_base": 11566.5, "taker_buy_quote": 4740.9733 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.404, "high": 0.407, "low": 0.397, "close": 0.4, "volume": 57938.6, "close_time": 1763405999999, "quote_volume": 23266.639, "trades": 254, "taker_buy_base": 21497.4, "taker_buy_quote": 8628.042 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.4, "high": 0.401, "low": 0.39, "close": 0.394, "volume": 47764.8, "close_time": 1763409599999, "quote_volume": 18868.2386, "trades": 189, "taker_buy_base": 29672.7, "taker_buy_quote": 11718.8476 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.394, "high": 0.396, "low": 0.389, "close": 0.394, "volume": 38470.8, "close_time": 1763413199999, "quote_volume": 15073.814, "trades": 218, "taker_buy_base": 10009.8, "taker_buy_quote": 3933.4955 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.394, "high": 0.397, "low": 0.39, "close": 0.392, "volume": 8493.4, "close_time": 1763416799999, "quote_volume": 3330.9056, "trades": 85, "taker_buy_base": 3546.8, "taker_buy_quote": 1388.3883 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.393, "high": 0.395, "low": 0.391, "close": 0.393, "volume": 14954.1, "close_time": 1763420399999, "quote_volume": 5868.4884, "trades": 67, "taker_buy_base": 3002.0, "taker_buy_quote": 1179.4569 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.392, "high": 0.393, "low": 0.39, "close": 0.393, "volume": 13302.5, "close_time": 1763423999999, "quote_volume": 5200.2092, "trades": 120, "taker_buy_base": 9893.3, "taker_buy_quote": 3867.1901 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.393, "high": 0.397, "low": 0.388, "close": 0.397, "volume": 21129.8, "close_time": 1763427599999, "quote_volume": 8329.2056, "trades": 160, "taker_buy_base": 15726.5, "taker_buy_quote": 6209.4363 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.396, "high": 0.399, "low": 0.396, "close": 0.396, "volume": 17299.2, "close_time": 1763431199999, "quote_volume": 6868.7457, "trades": 185, "taker_buy_base": 12002.8, "taker_buy_quote": 4765.4462 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.396, "high": 0.403, "low": 0.393, "close": 0.396, "volume": 15040.2, "close_time": 1763434799999, "quote_volume": 5976.3685, "trades": 201, "taker_buy_base": 7512.9, "taker_buy_quote": 2983.064 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.395, "high": 0.403, "low": 0.392, "close": 0.402, "volume": 20240.5, "close_time": 1763438399999, "quote_volume": 8005.238, "trades": 238, "taker_buy_base": 9726.4, "taker_buy_quote": 3843.5886 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.402, "high": 0.404, "low": 0.396, "close": 0.403, "volume": 8275.7, "close_time": 1763441999999, "quote_volume": 3316.4175, "trades": 94, "taker_buy_base": 3404.7, "taker_buy_quote": 1363.2888 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.403, "high": 0.408, "low": 0.401, "close": 0.403, "volume": 10318.4, "close_time": 1763445599999, "quote_volume": 4183.6131, "trades": 92, "taker_buy_base": 7987.6, "taker_buy_quote": 3240.8672 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.403, "high": 0.403, "low": 0.396, "close": 0.396, "volume": 6100.4, "close_time": 1763449199999, "quote_volume": 2445.8365, "trades": 62, "taker_buy_base": 2386.7, "taker_buy_quote": 958.1505 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.395, "high": 0.399, "low": 0.395, "close": 0.395, "volume": 11674.8, "close_time": 1763452799999, "quote_volume": 4634.4483, "trades": 159, "taker_buy_base": 3853.4, "taker_buy_quote": 1529.1912 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.397, "high": 0.403, "low": 0.396, "close": 0.399, "volume": 17201.0, "close_time": 1763456399999, "quote_volume": 6857.5058, "trades": 152, "taker_buy_base": 11593.8, "taker_buy_quote": 4626.3316 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.399, "high": 0.401, "low": 0.397, "close": 0.4, "volume": 68428.9, "close_time": 1763459999999, "quote_volume": 27340.8757, "trades": 216, "taker_buy_base": 54965.1, "taker_buy_quote": 21956.5204 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 17461.0, "close_time": 1763463599999, "quote_volume": 6973.5308, "trades": 112, "taker_buy_base": 14093.1, "taker_buy_quote": 5627.2846 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.401, "high": 0.401, "low": 0.397, "close": 0.397, "volume": 8563.7, "close_time": 1763467199999, "quote_volume": 3414.1476, "trades": 75, "taker_buy_base": 4754.9, "taker_buy_quote": 1896.2745 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.397, "high": 0.401, "low": 0.395, "close": 0.4, "volume": 23318.4, "close_time": 1763470799999, "quote_volume": 9322.2604, "trades": 76, "taker_buy_base": 19740.3, "taker_buy_quote": 7901.1161 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.4, "high": 0.4, "low": 0.396, "close": 0.399, "volume": 6724.7, "close_time": 1763474399999, "quote_volume": 2676.6061, "trades": 78, "taker_buy_base": 1645.4, "taker_buy_quote": 655.1179 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.399, "high": 0.406, "low": 0.398, "close": 0.4, "volume": 41404.0, "close_time": 1763477999999, "quote_volume": 16661.7998, "trades": 288, "taker_buy_base": 25537.2, "taker_buy_quote": 10283.8804 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.399, "high": 0.41, "low": 0.397, "close": 0.408, "volume": 71378.0, "close_time": 1763481599999, "quote_volume": 29094.2866, "trades": 332, "taker_buy_base": 47635.9, "taker_buy_quote": 19419.7227 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.409, "high": 0.415, "low": 0.408, "close": 0.414, "volume": 48045.4, "close_time": 1763485199999, "quote_volume": 19805.0008, "trades": 245, "taker_buy_base": 36149.2, "taker_buy_quote": 14893.3734 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.414, "high": 0.415, "low": 0.408, "close": 0.41, "volume": 37265.7, "close_time": 1763488799999, "quote_volume": 15313.745, "trades": 271, "taker_buy_base": 12912.1, "taker_buy_quote": 5323.4568 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.41, "high": 0.414, "low": 0.41, "close": 0.413, "volume": 31594.0, "close_time": 1763492399999, "quote_volume": 13012.5535, "trades": 193, "taker_buy_base": 4661.6, "taker_buy_quote": 1919.1048 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.413, "high": 0.415, "low": 0.411, "close": 0.412, "volume": 12548.2, "close_time": 1763495999999, "quote_volume": 5189.413, "trades": 115, "taker_buy_base": 3191.5, "taker_buy_quote": 1321.0819 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.413, "high": 0.414, "low": 0.41, "close": 0.411, "volume": 13938.6, "close_time": 1763499599999, "quote_volume": 5738.7126, "trades": 110, "taker_buy_base": 3998.3, "taker_buy_quote": 1650.6827 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.41, "high": 0.41, "low": 0.404, "close": 0.404, "volume": 15351.9, "close_time": 1763503199999, "quote_volume": 6275.081, "trades": 113, "taker_buy_base": 8891.2, "taker_buy_quote": 3642.3836 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.404, "high": 0.411, "low": 0.404, "close": 0.41, "volume": 6997.6, "close_time": 1763506799999, "quote_volume": 2856.4307, "trades": 68, "taker_buy_base": 6002.6, "taker_buy_quote": 2451.2278 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.41, "high": 0.41, "low": 0.407, "close": 0.407, "volume": 950.9, "close_time": 1763510399999, "quote_volume": 387.7941, "trades": 13, "taker_buy_base": 61.2, "taker_buy_quote": 24.9818 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.408, "high": 0.412, "low": 0.405, "close": 0.411, "volume": 205826.0, "close_time": 1763513999999, "quote_volume": 83780.2022, "trades": 481, "taker_buy_base": 96585.7, "taker_buy_quote": 39352.491 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.411, "high": 0.416, "low": 0.41, "close": 0.413, "volume": 107877.5, "close_time": 1763517599999, "quote_volume": 44529.083, "trades": 388, "taker_buy_base": 34848.1, "taker_buy_quote": 14379.7984 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.413, "high": 0.416, "low": 0.408, "close": 0.409, "volume": 70046.2, "close_time": 1763521199999, "quote_volume": 28726.3683, "trades": 238, "taker_buy_base": 44367.9, "taker_buy_quote": 18226.6283 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.409, "high": 0.41, "low": 0.403, "close": 0.404, "volume": 24452.7, "close_time": 1763524799999, "quote_volume": 9917.0678, "trades": 98, "taker_buy_base": 15621.4, "taker_buy_quote": 6339.8557 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.404, "high": 0.404, "low": 0.398, "close": 0.398, "volume": 14422.6, "close_time": 1763528399999, "quote_volume": 5805.9869, "trades": 101, "taker_buy_base": 6720.0, "taker_buy_quote": 2705.7882 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.398, "high": 0.399, "low": 0.392, "close": 0.396, "volume": 41485.3, "close_time": 1763531999999, "quote_volume": 16447.0181, "trades": 171, "taker_buy_base": 13829.2, "taker_buy_quote": 5470.1362 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.396, "high": 0.402, "low": 0.396, "close": 0.4, "volume": 55528.1, "close_time": 1763535599999, "quote_volume": 22189.7368, "trades": 325, "taker_buy_base": 18208.6, "taker_buy_quote": 7260.619 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.401, "high": 0.406, "low": 0.401, "close": 0.403, "volume": 24839.5, "close_time": 1763539199999, "quote_volume": 10021.2361, "trades": 134, "taker_buy_base": 13263.1, "taker_buy_quote": 5359.9131 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.401, "volume": 6804.6, "close_time": 1763542799999, "quote_volume": 2733.5764, "trades": 63, "taker_buy_base": 951.8, "taker_buy_quote": 382.5382 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.4, "high": 0.402, "low": 0.399, "close": 0.402, "volume": 45265.6, "close_time": 1763546399999, "quote_volume": 18105.7053, "trades": 171, "taker_buy_base": 37734.6, "taker_buy_quote": 15093.4751 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.401, "high": 0.403, "low": 0.4, "close": 0.401, "volume": 8164.0, "close_time": 1763549999999, "quote_volume": 3275.8738, "trades": 139, "taker_buy_base": 2917.1, "taker_buy_quote": 1171.2393 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 53141.7, "close_time": 1763553599999, "quote_volume": 21290.6106, "trades": 122, "taker_buy_base": 17475.7, "taker_buy_quote": 7006.5825 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 7051.4, "close_time": 1763557199999, "quote_volume": 2824.0512, "trades": 50, "taker_buy_base": 2996.0, "taker_buy_quote": 1200.4274 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.401, "high": 0.401, "low": 0.397, "close": 0.397, "volume": 20096.8, "close_time": 1763560799999, "quote_volume": 8023.7373, "trades": 92, "taker_buy_base": 2861.3, "taker_buy_quote": 1143.9339 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.397, "high": 0.399, "low": 0.393, "close": 0.399, "volume": 58416.1, "close_time": 1763564399999, "quote_volume": 23227.4364, "trades": 312, "taker_buy_base": 33675.4, "taker_buy_quote": 13395.5358 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.399, "high": 0.405, "low": 0.392, "close": 0.392, "volume": 74168.6, "close_time": 1763567999999, "quote_volume": 29455.412, "trades": 335, "taker_buy_base": 33034.9, "taker_buy_quote": 13065.8141 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.392, "high": 0.395, "low": 0.384, "close": 0.384, "volume": 63232.3, "close_time": 1763571599999, "quote_volume": 24613.8841, "trades": 267, "taker_buy_base": 22304.8, "taker_buy_quote": 8676.3267 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.385, "high": 0.386, "low": 0.378, "close": 0.384, "volume": 103457.0, "close_time": 1763575199999, "quote_volume": 39581.8435, "trades": 306, "taker_buy_base": 62500.0, "taker_buy_quote": 23928.3798 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.384, "high": 0.387, "low": 0.379, "close": 0.382, "volume": 67024.3, "close_time": 1763578799999, "quote_volume": 25572.1435, "trades": 335, "taker_buy_base": 42895.8, "taker_buy_quote": 16335.5032 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.382, "high": 0.385, "low": 0.38, "close": 0.382, "volume": 20756.6, "close_time": 1763582399999, "quote_volume": 7921.4854, "trades": 184, "taker_buy_base": 5832.0, "taker_buy_quote": 2234.1496 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.382, "high": 0.391, "low": 0.382, "close": 0.39, "volume": 28673.3, "close_time": 1763585999999, "quote_volume": 11112.1762, "trades": 278, "taker_buy_base": 18493.4, "taker_buy_quote": 7182.3954 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.39, "high": 0.398, "low": 0.389, "close": 0.398, "volume": 51103.4, "close_time": 1763589599999, "quote_volume": 20177.799, "trades": 792, "taker_buy_base": 30336.4, "taker_buy_quote": 11961.0409 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.398, "high": 0.398, "low": 0.394, "close": 0.397, "volume": 9026.6, "close_time": 1763593199999, "quote_volume": 3577.1297, "trades": 161, "taker_buy_base": 3318.6, "taker_buy_quote": 1315.3051 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.398, "high": 0.402, "low": 0.398, "close": 0.4, "volume": 10676.1, "close_time": 1763596799999, "quote_volume": 4272.4648, "trades": 200, "taker_buy_base": 7834.6, "taker_buy_quote": 3135.0962 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.399, "high": 0.401, "low": 0.398, "close": 0.398, "volume": 8571.3, "close_time": 1763600399999, "quote_volume": 3425.6115, "trades": 128, "taker_buy_base": 6268.4, "taker_buy_quote": 2506.0581 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.398, "high": 0.401, "low": 0.398, "close": 0.401, "volume": 3446.0, "close_time": 1763603999999, "quote_volume": 1378.3935, "trades": 45, "taker_buy_base": 1541.7, "taker_buy_quote": 616.7542 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 6606.2, "close_time": 1763607599999, "quote_volume": 2654.7344, "trades": 138, "taker_buy_base": 3180.6, "taker_buy_quote": 1278.4808 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 9943.4, "close_time": 1763611199999, "quote_volume": 3997.1986, "trades": 184, "taker_buy_base": 2960.5, "taker_buy_quote": 1190.121 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.401, "high": 0.404, "low": 0.399, "close": 0.403, "volume": 36096.1, "close_time": 1763614799999, "quote_volume": 14462.0073, "trades": 168, "taker_buy_base": 22575.2, "taker_buy_quote": 9052.2679 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.403, "high": 0.403, "low": 0.4, "close": 0.401, "volume": 10494.1, "close_time": 1763618399999, "quote_volume": 4205.9807, "trades": 82, "taker_buy_base": 4791.0, "taker_buy_quote": 1921.34 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.401, "high": 0.403, "low": 0.399, "close": 0.401, "volume": 12105.6, "close_time": 1763621999999, "quote_volume": 4864.7739, "trades": 157, "taker_buy_base": 4732.9, "taker_buy_quote": 1905.0298 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.401, "high": 0.403, "low": 0.4, "close": 0.403, "volume": 8601.3, "close_time": 1763625599999, "quote_volume": 3454.3446, "trades": 117, "taker_buy_base": 5316.3, "taker_buy_quote": 2136.375 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 10721.7, "close_time": 1763629199999, "quote_volume": 4315.5714, "trades": 73, "taker_buy_base": 8153.9, "taker_buy_quote": 3283.3081 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.402, "high": 0.404, "low": 0.401, "close": 0.401, "volume": 5999.8, "close_time": 1763632799999, "quote_volume": 2412.3958, "trades": 127, "taker_buy_base": 2499.0, "taker_buy_quote": 1004.4744 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.4, "volume": 10044.5, "close_time": 1763636399999, "quote_volume": 4015.6287, "trades": 97, "taker_buy_base": 3982.5, "taker_buy_quote": 1595.7729 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.4, "high": 0.403, "low": 0.399, "close": 0.403, "volume": 7049.5, "close_time": 1763639999999, "quote_volume": 2828.3844, "trades": 142, "taker_buy_base": 3888.9, "taker_buy_quote": 1562.3122 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.403, "high": 0.412, "low": 0.403, "close": 0.411, "volume": 16742.9, "close_time": 1763643599999, "quote_volume": 6812.9978, "trades": 276, "taker_buy_base": 11399.9, "taker_buy_quote": 4644.5519 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.411, "high": 0.411, "low": 0.404, "close": 0.404, "volume": 48618.4, "close_time": 1763647199999, "quote_volume": 19784.7941, "trades": 518, "taker_buy_base": 31767.4, "taker_buy_quote": 12936.5916 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.404, "high": 0.407, "low": 0.398, "close": 0.407, "volume": 32138.1, "close_time": 1763650799999, "quote_volume": 12926.9038, "trades": 540, "taker_buy_base": 12032.9, "taker_buy_quote": 4846.4201 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.406, "high": 0.406, "low": 0.398, "close": 0.398, "volume": 41400.0, "close_time": 1763654399999, "quote_volume": 16652.8681, "trades": 404, "taker_buy_base": 10294.9, "taker_buy_quote": 4139.4114 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.398, "high": 0.398, "low": 0.38, "close": 0.381, "volume": 66157.7, "close_time": 1763657999999, "quote_volume": 25603.2467, "trades": 871, "taker_buy_base": 27363.5, "taker_buy_quote": 10612.2126 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.381, "high": 0.383, "low": 0.372, "close": 0.375, "volume": 60960.6, "close_time": 1763661599999, "quote_volume": 22880.2707, "trades": 509, "taker_buy_base": 28769.0, "taker_buy_quote": 10780.2756 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.374, "high": 0.376, "low": 0.37, "close": 0.372, "volume": 48754.8, "close_time": 1763665199999, "quote_volume": 18168.0397, "trades": 309, "taker_buy_base": 21905.5, "taker_buy_quote": 8182.0142 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.371, "high": 0.376, "low": 0.368, "close": 0.376, "volume": 29163.6, "close_time": 1763668799999, "quote_volume": 10840.4109, "trades": 206, "taker_buy_base": 12500.7, "taker_buy_quote": 4667.8072 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.375, "high": 0.378, "low": 0.373, "close": 0.375, "volume": 24148.8, "close_time": 1763672399999, "quote_volume": 9035.432, "trades": 135, "taker_buy_base": 18250.4, "taker_buy_quote": 6822.2922 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.376, "high": 0.384, "low": 0.376, "close": 0.381, "volume": 10086.9, "close_time": 1763675999999, "quote_volume": 3839.2579, "trades": 113, "taker_buy_base": 7455.0, "taker_buy_quote": 2839.55 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.381, "high": 0.388, "low": 0.381, "close": 0.385, "volume": 8911.1, "close_time": 1763679599999, "quote_volume": 3427.3149, "trades": 134, "taker_buy_base": 3151.5, "taker_buy_quote": 1214.5247 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.385, "high": 0.386, "low": 0.374, "close": 0.375, "volume": 10732.6, "close_time": 1763683199999, "quote_volume": 4073.6534, "trades": 115, "taker_buy_base": 4805.7, "taker_buy_quote": 1827.5748 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.377, "high": 0.384, "low": 0.376, "close": 0.383, "volume": 13135.5, "close_time": 1763686799999, "quote_volume": 5007.6203, "trades": 248, "taker_buy_base": 7825.2, "taker_buy_quote": 2982.5139 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.384, "high": 0.385, "low": 0.381, "close": 0.383, "volume": 11194.0, "close_time": 1763690399999, "quote_volume": 4290.1118, "trades": 123, "taker_buy_base": 7239.9, "taker_buy_quote": 2774.5474 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.382, "high": 0.382, "low": 0.371, "close": 0.372, "volume": 13335.5, "close_time": 1763693999999, "quote_volume": 5034.2982, "trades": 284, "taker_buy_base": 7059.2, "taker_buy_quote": 2667.9525 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.372, "high": 0.379, "low": 0.372, "close": 0.375, "volume": 8135.8, "close_time": 1763697599999, "quote_volume": 3053.9884, "trades": 211, "taker_buy_base": 4519.8, "taker_buy_quote": 1696.1206 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.374, "high": 0.374, "low": 0.367, "close": 0.373, "volume": 16940.9, "close_time": 1763701199999, "quote_volume": 6290.9753, "trades": 244, "taker_buy_base": 9527.7, "taker_buy_quote": 3541.4483 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.372, "high": 0.375, "low": 0.37, "close": 0.371, "volume": 13605.9, "close_time": 1763704799999, "quote_volume": 5065.1663, "trades": 201, "taker_buy_base": 7893.6, "taker_buy_quote": 2940.6717 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.371, "high": 0.372, "low": 0.368, "close": 0.37, "volume": 17953.3, "close_time": 1763708399999, "quote_volume": 6644.4038, "trades": 177, "taker_buy_base": 9030.0, "taker_buy_quote": 3345.6774 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.37, "high": 0.371, "low": 0.331, "close": 0.351, "volume": 365904.4, "close_time": 1763711999999, "quote_volume": 127522.8714, "trades": 1015, "taker_buy_base": 189451.8, "taker_buy_quote": 65621.6684 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.35, "high": 0.356, "low": 0.349, "close": 0.35, "volume": 58233.0, "close_time": 1763715599999, "quote_volume": 20470.7821, "trades": 361, "taker_buy_base": 24103.7, "taker_buy_quote": 8472.2779 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.351, "high": 0.353, "low": 0.343, "close": 0.344, "volume": 40396.4, "close_time": 1763719199999, "quote_volume": 14046.8893, "trades": 421, "taker_buy_base": 21902.9, "taker_buy_quote": 7634.9678 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.344, "high": 0.349, "low": 0.341, "close": 0.346, "volume": 60545.6, "close_time": 1763722799999, "quote_volume": 20833.7873, "trades": 376, "taker_buy_base": 20696.1, "taker_buy_quote": 7151.8083 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.345, "high": 0.348, "low": 0.341, "close": 0.341, "volume": 28723.9, "close_time": 1763726399999, "quote_volume": 9893.0102, "trades": 218, "taker_buy_base": 6744.5, "taker_buy_quote": 2333.5122 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.342, "high": 0.353, "low": 0.334, "close": 0.35, "volume": 176471.4, "close_time": 1763729999999, "quote_volume": 60353.6198, "trades": 502, "taker_buy_base": 106091.9, "taker_buy_quote": 36430.5084 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.35, "high": 0.355, "low": 0.35, "close": 0.352, "volume": 88957.2, "close_time": 1763733599999, "quote_volume": 31367.1331, "trades": 501, "taker_buy_base": 38735.5, "taker_buy_quote": 13647.8028 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.351, "high": 0.358, "low": 0.348, "close": 0.356, "volume": 43659.4, "close_time": 1763737199999, "quote_volume": 15426.5003, "trades": 721, "taker_buy_base": 20832.6, "taker_buy_quote": 7357.468 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.356, "high": 0.356, "low": 0.347, "close": 0.348, "volume": 26318.3, "close_time": 1763740799999, "quote_volume": 9228.7339, "trades": 211, "taker_buy_base": 8132.4, "taker_buy_quote": 2854.3036 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.349, "high": 0.357, "low": 0.344, "close": 0.357, "volume": 73722.2, "close_time": 1763744399999, "quote_volume": 25877.5264, "trades": 327, "taker_buy_base": 38105.7, "taker_buy_quote": 13349.8065 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.358, "high": 0.36, "low": 0.354, "close": 0.355, "volume": 32865.6, "close_time": 1763747999999, "quote_volume": 11739.0871, "trades": 412, "taker_buy_base": 15946.4, "taker_buy_quote": 5714.4919 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.355, "high": 0.359, "low": 0.349, "close": 0.357, "volume": 45013.1, "close_time": 1763751599999, "quote_volume": 15977.1355, "trades": 247, "taker_buy_base": 16932.5, "taker_buy_quote": 6009.5127 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.357, "high": 0.359, "low": 0.351, "close": 0.351, "volume": 21184.0, "close_time": 1763755199999, "quote_volume": 7507.3006, "trades": 116, "taker_buy_base": 7409.2, "taker_buy_quote": 2630.0344 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.352, "high": 0.352, "low": 0.342, "close": 0.346, "volume": 35515.4, "close_time": 1763758799999, "quote_volume": 12259.9049, "trades": 184, "taker_buy_base": 13545.2, "taker_buy_quote": 4680.78 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.347, "high": 0.353, "low": 0.344, "close": 0.352, "volume": 44021.3, "close_time": 1763762399999, "quote_volume": 15484.0441, "trades": 168, "taker_buy_base": 36724.7, "taker_buy_quote": 12939.0627 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.351, "high": 0.354, "low": 0.343, "close": 0.344, "volume": 12611.2, "close_time": 1763765999999, "quote_volume": 4408.9253, "trades": 102, "taker_buy_base": 7346.2, "taker_buy_quote": 2572.2514 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.343, "high": 0.352, "low": 0.339, "close": 0.351, "volume": 98846.9, "close_time": 1763769599999, "quote_volume": 34127.661, "trades": 494, "taker_buy_base": 63849.5, "taker_buy_quote": 22068.1364 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.351, "high": 0.352, "low": 0.347, "close": 0.349, "volume": 26175.7, "close_time": 1763773199999, "quote_volume": 9158.0071, "trades": 110, "taker_buy_base": 6188.4, "taker_buy_quote": 2164.2504 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.35, "high": 0.353, "low": 0.349, "close": 0.352, "volume": 11891.2, "close_time": 1763776799999, "quote_volume": 4173.4501, "trades": 100, "taker_buy_base": 5204.7, "taker_buy_quote": 1829.2324 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.353, "high": 0.353, "low": 0.348, "close": 0.35, "volume": 4243.3, "close_time": 1763780399999, "quote_volume": 1485.3688, "trades": 70, "taker_buy_base": 2415.1, "taker_buy_quote": 845.3527 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.35, "high": 0.352, "low": 0.348, "close": 0.349, "volume": 1445.5, "close_time": 1763783999999, "quote_volume": 506.7619, "trades": 31, "taker_buy_base": 1026.7, "taker_buy_quote": 359.9111 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.349, "high": 0.349, "low": 0.337, "close": 0.34, "volume": 51961.3, "close_time": 1763787599999, "quote_volume": 17740.7834, "trades": 278, "taker_buy_base": 38389.5, "taker_buy_quote": 13107.2378 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.341, "high": 0.341, "low": 0.333, "close": 0.337, "volume": 22250.8, "close_time": 1763791199999, "quote_volume": 7506.0404, "trades": 113, "taker_buy_base": 17022.3, "taker_buy_quote": 5745.8559 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.336, "high": 0.342, "low": 0.334, "close": 0.341, "volume": 9425.1, "close_time": 1763794799999, "quote_volume": 3184.6363, "trades": 158, "taker_buy_base": 5302.3, "taker_buy_quote": 1793.5984 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.341, "high": 0.342, "low": 0.339, "close": 0.342, "volume": 31054.2, "close_time": 1763798399999, "quote_volume": 10538.4979, "trades": 218, "taker_buy_base": 10846.5, "taker_buy_quote": 3683.7973 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.341, "high": 0.341, "low": 0.331, "close": 0.334, "volume": 55755.3, "close_time": 1763801999999, "quote_volume": 18616.8841, "trades": 187, "taker_buy_base": 9755.4, "taker_buy_quote": 3269.8012 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.334, "high": 0.34, "low": 0.333, "close": 0.339, "volume": 19159.3, "close_time": 1763805599999, "quote_volume": 6454.301, "trades": 152, "taker_buy_base": 4755.5, "taker_buy_quote": 1606.0175 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.339, "high": 0.34, "low": 0.334, "close": 0.335, "volume": 9013.1, "close_time": 1763809199999, "quote_volume": 3033.7645, "trades": 94, "taker_buy_base": 3989.2, "taker_buy_quote": 1343.5302 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.336, "high": 0.341, "low": 0.336, "close": 0.34, "volume": 24838.7, "close_time": 1763812799999, "quote_volume": 8439.7287, "trades": 94, "taker_buy_base": 10587.2, "taker_buy_quote": 3596.006 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.339, "high": 0.34, "low": 0.336, "close": 0.337, "volume": 24907.9, "close_time": 1763816399999, "quote_volume": 8401.7545, "trades": 142, "taker_buy_base": 9018.3, "taker_buy_quote": 3046.0644 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.336, "high": 0.34, "low": 0.335, "close": 0.34, "volume": 16515.8, "close_time": 1763819999999, "quote_volume": 5554.8182, "trades": 101, "taker_buy_base": 5307.0, "taker_buy_quote": 1791.916 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.341, "high": 0.346, "low": 0.341, "close": 0.345, "volume": 21043.6, "close_time": 1763823599999, "quote_volume": 7237.1206, "trades": 105, "taker_buy_base": 14325.0, "taker_buy_quote": 4924.6156 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.344, "high": 0.344, "low": 0.339, "close": 0.34, "volume": 13532.9, "close_time": 1763827199999, "quote_volume": 4627.7198, "trades": 80, "taker_buy_base": 3180.5, "taker_buy_quote": 1086.6897 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.34, "high": 0.346, "low": 0.34, "close": 0.346, "volume": 18827.4, "close_time": 1763830799999, "quote_volume": 6475.7921, "trades": 87, "taker_buy_base": 13411.8, "taker_buy_quote": 4614.7528 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.346, "high": 0.346, "low": 0.344, "close": 0.344, "volume": 6097.8, "close_time": 1763834399999, "quote_volume": 2101.2795, "trades": 62, "taker_buy_base": 2361.7, "taker_buy_quote": 813.8935 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 7290.5, "close_time": 1763837999999, "quote_volume": 2503.5475, "trades": 60, "taker_buy_base": 4778.6, "taker_buy_quote": 1640.974 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 6967.2, "close_time": 1763841599999, "quote_volume": 2396.6111, "trades": 44, "taker_buy_base": 2622.0, "taker_buy_quote": 903.1605 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.344, "high": 0.346, "low": 0.341, "close": 0.342, "volume": 19662.0, "close_time": 1763845199999, "quote_volume": 6713.5547, "trades": 58, "taker_buy_base": 1801.5, "taker_buy_quote": 618.9376 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.342, "high": 0.344, "low": 0.34, "close": 0.343, "volume": 19261.3, "close_time": 1763848799999, "quote_volume": 6585.7195, "trades": 81, "taker_buy_base": 3478.1, "taker_buy_quote": 1194.2031 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.343, "high": 0.35, "low": 0.343, "close": 0.349, "volume": 40470.1, "close_time": 1763852399999, "quote_volume": 14071.4581, "trades": 82, "taker_buy_base": 38704.4, "taker_buy_quote": 13461.6436 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.349, "high": 0.349, "low": 0.346, "close": 0.346, "volume": 23963.1, "close_time": 1763855999999, "quote_volume": 8318.9, "trades": 83, "taker_buy_base": 4222.0, "taker_buy_quote": 1461.1013 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.346, "high": 0.347, "low": 0.344, "close": 0.345, "volume": 21535.6, "close_time": 1763859599999, "quote_volume": 7446.5841, "trades": 102, "taker_buy_base": 6487.6, "taker_buy_quote": 2241.6044 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.346, "high": 0.351, "low": 0.346, "close": 0.35, "volume": 7526.2, "close_time": 1763863199999, "quote_volume": 2633.962, "trades": 68, "taker_buy_base": 2405.5, "taker_buy_quote": 840.3881 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.35, "high": 0.354, "low": 0.35, "close": 0.353, "volume": 14115.7, "close_time": 1763866799999, "quote_volume": 4972.6478, "trades": 102, "taker_buy_base": 7105.4, "taker_buy_quote": 2501.7907 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.353, "high": 0.354, "low": 0.351, "close": 0.354, "volume": 5771.5, "close_time": 1763870399999, "quote_volume": 2037.5899, "trades": 44, "taker_buy_base": 1714.2, "taker_buy_quote": 604.0017 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.355, "high": 0.358, "low": 0.354, "close": 0.357, "volume": 6025.5, "close_time": 1763873999999, "quote_volume": 2142.8647, "trades": 66, "taker_buy_base": 2455.9, "taker_buy_quote": 873.9428 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.358, "high": 0.359, "low": 0.356, "close": 0.358, "volume": 9344.9, "close_time": 1763877599999, "quote_volume": 3341.8226, "trades": 56, "taker_buy_base": 3268.4, "taker_buy_quote": 1169.4933 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.358, "high": 0.359, "low": 0.356, "close": 0.357, "volume": 3300.3, "close_time": 1763881199999, "quote_volume": 1176.7634, "trades": 33, "taker_buy_base": 643.4, "taker_buy_quote": 229.334 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.356, "high": 0.357, "low": 0.353, "close": 0.357, "volume": 69389.0, "close_time": 1763884799999, "quote_volume": 24603.5718, "trades": 97, "taker_buy_base": 35333.7, "taker_buy_quote": 12526.8064 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.357, "high": 0.358, "low": 0.356, "close": 0.358, "volume": 8529.3, "close_time": 1763888399999, "quote_volume": 3047.5684, "trades": 47, "taker_buy_base": 3227.2, "taker_buy_quote": 1154.6071 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.358, "high": 0.361, "low": 0.357, "close": 0.359, "volume": 8009.3, "close_time": 1763891999999, "quote_volume": 2880.112, "trades": 65, "taker_buy_base": 6674.3, "taker_buy_quote": 2400.5657 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.359, "high": 0.36, "low": 0.357, "close": 0.359, "volume": 85629.7, "close_time": 1763895599999, "quote_volume": 30662.7985, "trades": 66, "taker_buy_base": 81210.8, "taker_buy_quote": 29082.1907 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.358, "high": 0.359, "low": 0.355, "close": 0.359, "volume": 29856.6, "close_time": 1763899199999, "quote_volume": 10647.3269, "trades": 87, "taker_buy_base": 5453.4, "taker_buy_quote": 1952.2753 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.359, "volume": 21910.6, "close_time": 1763902799999, "quote_volume": 7873.3431, "trades": 69, "taker_buy_base": 4799.9, "taker_buy_quote": 1727.1105 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.359, "high": 0.362, "low": 0.358, "close": 0.362, "volume": 10721.4, "close_time": 1763906399999, "quote_volume": 3855.3146, "trades": 51, "taker_buy_base": 7857.4, "taker_buy_quote": 2826.9311 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.362, "high": 0.364, "low": 0.359, "close": 0.36, "volume": 56632.7, "close_time": 1763909999999, "quote_volume": 20540.0913, "trades": 103, "taker_buy_base": 16203.3, "taker_buy_quote": 5843.3477 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.359, "high": 0.363, "low": 0.359, "close": 0.363, "volume": 12038.2, "close_time": 1763913599999, "quote_volume": 4350.4037, "trades": 89, "taker_buy_base": 5936.7, "taker_buy_quote": 2147.6334 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.363, "high": 0.363, "low": 0.359, "close": 0.359, "volume": 13080.2, "close_time": 1763917199999, "quote_volume": 4729.2678, "trades": 81, "taker_buy_base": 5924.0, "taker_buy_quote": 2146.8526 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.359, "high": 0.36, "low": 0.357, "close": 0.357, "volume": 10997.9, "close_time": 1763920799999, "quote_volume": 3942.9699, "trades": 93, "taker_buy_base": 3910.6, "taker_buy_quote": 1404.0961 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.358, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 5090.9, "close_time": 1763924399999, "quote_volume": 1825.4552, "trades": 62, "taker_buy_base": 2558.8, "taker_buy_quote": 918.0511 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.359, "high": 0.362, "low": 0.359, "close": 0.36, "volume": 30657.4, "close_time": 1763927999999, "quote_volume": 11052.3519, "trades": 80, "taker_buy_base": 19482.5, "taker_buy_quote": 7036.7794 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 5018.2, "close_time": 1763931599999, "quote_volume": 1801.5338, "trades": 51, "taker_buy_base": 2054.0, "taker_buy_quote": 737.386 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.36, "high": 0.361, "low": 0.358, "close": 0.361, "volume": 18806.5, "close_time": 1763935199999, "quote_volume": 6756.0904, "trades": 95, "taker_buy_base": 6246.1, "taker_buy_quote": 2250.277 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.361, "high": 0.361, "low": 0.357, "close": 0.359, "volume": 4758.9, "close_time": 1763938799999, "quote_volume": 1709.2647, "trades": 51, "taker_buy_base": 1726.7, "taker_buy_quote": 620.8843 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.36, "high": 0.36, "low": 0.355, "close": 0.355, "volume": 84617.7, "close_time": 1763942399999, "quote_volume": 30083.3536, "trades": 132, "taker_buy_base": 36960.2, "taker_buy_quote": 13124.3278 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.356, "high": 0.358, "low": 0.351, "close": 0.355, "volume": 12399.3, "close_time": 1763945999999, "quote_volume": 4391.138, "trades": 99, "taker_buy_base": 9205.7, "taker_buy_quote": 3259.5965 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.354, "high": 0.356, "low": 0.353, "close": 0.356, "volume": 19793.4, "close_time": 1763949599999, "quote_volume": 7007.5544, "trades": 81, "taker_buy_base": 6689.6, "taker_buy_quote": 2368.6931 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.356, "high": 0.363, "low": 0.356, "close": 0.36, "volume": 19049.7, "close_time": 1763953199999, "quote_volume": 6865.9558, "trades": 127, "taker_buy_base": 7394.5, "taker_buy_quote": 2664.0291 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.36, "high": 0.363, "low": 0.358, "close": 0.359, "volume": 3139.3, "close_time": 1763956799999, "quote_volume": 1131.4663, "trades": 41, "taker_buy_base": 1784.8, "taker_buy_quote": 643.7176 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.359, "high": 0.36, "low": 0.354, "close": 0.356, "volume": 6308.3, "close_time": 1763960399999, "quote_volume": 2249.985, "trades": 69, "taker_buy_base": 3022.1, "taker_buy_quote": 1077.366 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.357, "high": 0.362, "low": 0.357, "close": 0.359, "volume": 13334.3, "close_time": 1763963999999, "quote_volume": 4782.6483, "trades": 106, "taker_buy_base": 7592.4, "taker_buy_quote": 2717.3094 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.359, "high": 0.359, "low": 0.354, "close": 0.356, "volume": 5182.4, "close_time": 1763967599999, "quote_volume": 1845.497, "trades": 126, "taker_buy_base": 2079.8, "taker_buy_quote": 740.7989 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.356, "high": 0.357, "low": 0.354, "close": 0.356, "volume": 54833.4, "close_time": 1763971199999, "quote_volume": 19535.8664, "trades": 100, "taker_buy_base": 22885.6, "taker_buy_quote": 8165.9026 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.356, "high": 0.356, "low": 0.353, "close": 0.356, "volume": 17942.3, "close_time": 1763974799999, "quote_volume": 6365.6751, "trades": 73, "taker_buy_base": 2565.5, "taker_buy_quote": 910.5262 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.355, "high": 0.355, "low": 0.349, "close": 0.35, "volume": 26616.6, "close_time": 1763978399999, "quote_volume": 9385.7917, "trades": 105, "taker_buy_base": 7596.4, "taker_buy_quote": 2671.4721 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 20547.3, "close_time": 1763981999999, "quote_volume": 7226.0263, "trades": 45, "taker_buy_base": 16166.1, "taker_buy_quote": 5688.3234 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.352, "volume": 3467.4, "close_time": 1763985599999, "quote_volume": 1217.3806, "trades": 33, "taker_buy_base": 1902.6, "taker_buy_quote": 668.2975 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.352, "high": 0.352, "low": 0.349, "close": 0.35, "volume": 36123.8, "close_time": 1763989199999, "quote_volume": 12703.1091, "trades": 108, "taker_buy_base": 24232.3, "taker_buy_quote": 8526.6569 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.35, "high": 0.355, "low": 0.35, "close": 0.352, "volume": 10161.4, "close_time": 1763992799999, "quote_volume": 3585.4219, "trades": 84, "taker_buy_base": 5370.7, "taker_buy_quote": 1895.682 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.351, "high": 0.356, "low": 0.349, "close": 0.354, "volume": 70851.6, "close_time": 1763996399999, "quote_volume": 24928.9008, "trades": 236, "taker_buy_base": 31297.6, "taker_buy_quote": 10977.3154 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.355, "high": 0.358, "low": 0.353, "close": 0.357, "volume": 13445.8, "close_time": 1763999999999, "quote_volume": 4778.2389, "trades": 169, "taker_buy_base": 9067.8, "taker_buy_quote": 3222.8859 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.357, "high": 0.362, "low": 0.357, "close": 0.36, "volume": 15540.7, "close_time": 1764003599999, "quote_volume": 5596.962, "trades": 149, "taker_buy_base": 5784.4, "taker_buy_quote": 2082.4105 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.361, "high": 0.369, "low": 0.36, "close": 0.369, "volume": 55652.5, "close_time": 1764007199999, "quote_volume": 20325.8585, "trades": 227, "taker_buy_base": 25345.6, "taker_buy_quote": 9261.6621 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.369, "high": 0.371, "low": 0.368, "close": 0.37, "volume": 26579.5, "close_time": 1764010799999, "quote_volume": 9829.3459, "trades": 159, "taker_buy_base": 11448.4, "taker_buy_quote": 4237.3815 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.37, "high": 0.372, "low": 0.369, "close": 0.369, "volume": 11538.1, "close_time": 1764014399999, "quote_volume": 4275.9294, "trades": 103, "taker_buy_base": 6337.2, "taker_buy_quote": 2352.0585 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.37, "high": 0.373, "low": 0.369, "close": 0.372, "volume": 42510.3, "close_time": 1764017999999, "quote_volume": 15805.3658, "trades": 138, "taker_buy_base": 26715.4, "taker_buy_quote": 9934.3993 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.371, "high": 0.373, "low": 0.369, "close": 0.369, "volume": 28127.4, "close_time": 1764021599999, "quote_volume": 10398.9951, "trades": 78, "taker_buy_base": 20616.7, "taker_buy_quote": 7618.7514 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.37, "high": 0.372, "low": 0.367, "close": 0.369, "volume": 47449.2, "close_time": 1764025199999, "quote_volume": 17557.9976, "trades": 82, "taker_buy_base": 18992.6, "taker_buy_quote": 7023.4785 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.369, "high": 0.369, "low": 0.367, "close": 0.367, "volume": 14789.4, "close_time": 1764028799999, "quote_volume": 5445.6534, "trades": 45, "taker_buy_base": 1183.6, "taker_buy_quote": 436.3493 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.367, "high": 0.368, "low": 0.366, "close": 0.367, "volume": 23301.3, "close_time": 1764032399999, "quote_volume": 8549.2039, "trades": 70, "taker_buy_base": 18314.2, "taker_buy_quote": 6719.7057 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.367, "high": 0.367, "low": 0.363, "close": 0.364, "volume": 17479.2, "close_time": 1764035999999, "quote_volume": 6380.6905, "trades": 58, "taker_buy_base": 907.8, "taker_buy_quote": 331.9032 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.364, "high": 0.366, "low": 0.362, "close": 0.366, "volume": 20278.1, "close_time": 1764039599999, "quote_volume": 7381.2232, "trades": 57, "taker_buy_base": 18394.0, "taker_buy_quote": 6696.9234 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.365, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 25563.6, "close_time": 1764043199999, "quote_volume": 9346.5079, "trades": 57, "taker_buy_base": 8393.9, "taker_buy_quote": 3078.4461 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.367, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 4777.2, "close_time": 1764046799999, "quote_volume": 1752.5571, "trades": 48, "taker_buy_base": 2623.0, "taker_buy_quote": 962.2417 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.368, "high": 0.369, "low": 0.366, "close": 0.368, "volume": 2831.8, "close_time": 1764050399999, "quote_volume": 1041.4479, "trades": 28, "taker_buy_base": 491.1, "taker_buy_quote": 180.6169 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.368, "high": 0.368, "low": 0.365, "close": 0.367, "volume": 5515.1, "close_time": 1764053999999, "quote_volume": 2017.333, "trades": 53, "taker_buy_base": 1872.3, "taker_buy_quote": 684.9846 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.365, "volume": 9534.3, "close_time": 1764057599999, "quote_volume": 3490.3007, "trades": 71, "taker_buy_base": 6463.5, "taker_buy_quote": 2365.607 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.366, "high": 0.367, "low": 0.364, "close": 0.364, "volume": 6511.2, "close_time": 1764061199999, "quote_volume": 2381.7462, "trades": 55, "taker_buy_base": 2579.6, "taker_buy_quote": 944.6368 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.364, "high": 0.365, "low": 0.359, "close": 0.365, "volume": 23673.3, "close_time": 1764064799999, "quote_volume": 8550.8051, "trades": 142, "taker_buy_base": 4802.7, "taker_buy_quote": 1747.3279 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.366, "volume": 6017.6, "close_time": 1764068399999, "quote_volume": 2196.8888, "trades": 51, "taker_buy_base": 3124.1, "taker_buy_quote": 1141.2852 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.365, "high": 0.365, "low": 0.363, "close": 0.363, "volume": 4315.6, "close_time": 1764071999999, "quote_volume": 1572.3211, "trades": 36, "taker_buy_base": 2479.4, "taker_buy_quote": 903.9165 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.363, "high": 0.366, "low": 0.362, "close": 0.365, "volume": 8110.8, "close_time": 1764075599999, "quote_volume": 2955.7242, "trades": 98, "taker_buy_base": 4555.8, "taker_buy_quote": 1659.0199 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.364, "high": 0.365, "low": 0.36, "close": 0.36, "volume": 6242.7, "close_time": 1764079199999, "quote_volume": 2261.554, "trades": 74, "taker_buy_base": 3667.9, "taker_buy_quote": 1328.3141 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.36, "high": 0.363, "low": 0.356, "close": 0.359, "volume": 21536.0, "close_time": 1764082799999, "quote_volume": 7765.7443, "trades": 164, "taker_buy_base": 11866.8, "taker_buy_quote": 4282.3791 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.359, "high": 0.363, "low": 0.357, "close": 0.361, "volume": 12573.8, "close_time": 1764086399999, "quote_volume": 4523.6929, "trades": 111, "taker_buy_base": 5636.5, "taker_buy_quote": 2031.7614 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.361, "high": 0.365, "low": 0.361, "close": 0.364, "volume": 10766.2, "close_time": 1764089999999, "quote_volume": 3910.7337, "trades": 87, "taker_buy_base": 3730.9, "taker_buy_quote": 1357.5743 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.365, "high": 0.368, "low": 0.363, "close": 0.367, "volume": 41430.9, "close_time": 1764093599999, "quote_volume": 15147.0127, "trades": 137, "taker_buy_base": 5062.3, "taker_buy_quote": 1848.2585 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.367, "high": 0.37, "low": 0.367, "close": 0.368, "volume": 29078.8, "close_time": 1764097199999, "quote_volume": 10725.1251, "trades": 69, "taker_buy_base": 13441.4, "taker_buy_quote": 4961.8979 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.367, "high": 0.367, "low": 0.362, "close": 0.367, "volume": 6196.4, "close_time": 1764100799999, "quote_volume": 2256.4482, "trades": 78, "taker_buy_base": 2807.3, "taker_buy_quote": 1024.098 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.368, "high": 0.371, "low": 0.368, "close": 0.369, "volume": 2673.1, "close_time": 1764104399999, "quote_volume": 985.7903, "trades": 38, "taker_buy_base": 1430.2, "taker_buy_quote": 527.6767 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 27978.3, "close_time": 1764107999999, "quote_volume": 10289.9723, "trades": 52, "taker_buy_base": 19247.6, "taker_buy_quote": 7082.6263 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.367, "high": 0.371, "low": 0.364, "close": 0.371, "volume": 20747.5, "close_time": 1764111599999, "quote_volume": 7605.6393, "trades": 119, "taker_buy_base": 3386.7, "taker_buy_quote": 1243.1353 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.371, "high": 0.373, "low": 0.37, "close": 0.37, "volume": 5448.3, "close_time": 1764115199999, "quote_volume": 2023.9858, "trades": 162, "taker_buy_base": 2577.9, "taker_buy_quote": 958.0571 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.37, "high": 0.371, "low": 0.367, "close": 0.368, "volume": 4815.4, "close_time": 1764118799999, "quote_volume": 1777.5078, "trades": 79, "taker_buy_base": 2474.4, "taker_buy_quote": 913.9514 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.367, "high": 0.371, "low": 0.367, "close": 0.368, "volume": 5673.0, "close_time": 1764122399999, "quote_volume": 2089.1006, "trades": 64, "taker_buy_base": 2186.1, "taker_buy_quote": 806.0232 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.368, "volume": 8205.9, "close_time": 1764125999999, "quote_volume": 3018.9513, "trades": 66, "taker_buy_base": 3339.6, "taker_buy_quote": 1229.1219 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.368, "high": 0.368, "low": 0.364, "close": 0.365, "volume": 9033.0, "close_time": 1764129599999, "quote_volume": 3306.718, "trades": 28, "taker_buy_base": 773.3, "taker_buy_quote": 283.6382 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.364, "volume": 4173.7, "close_time": 1764133199999, "quote_volume": 1522.68, "trades": 57, "taker_buy_base": 1208.3, "taker_buy_quote": 441.9073 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.365, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 6124.5, "close_time": 1764136799999, "quote_volume": 2236.1346, "trades": 31, "taker_buy_base": 891.6, "taker_buy_quote": 326.6696 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.367, "volume": 7966.5, "close_time": 1764140399999, "quote_volume": 2917.6296, "trades": 46, "taker_buy_base": 1991.6, "taker_buy_quote": 728.6211 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.367, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 4065.1, "close_time": 1764143999999, "quote_volume": 1491.3017, "trades": 29, "taker_buy_base": 3619.9, "taker_buy_quote": 1327.9679 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.367, "high": 0.367, "low": 0.362, "close": 0.363, "volume": 8295.1, "close_time": 1764147599999, "quote_volume": 3021.0898, "trades": 51, "taker_buy_base": 3019.6, "taker_buy_quote": 1100.4775 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.362, "high": 0.362, "low": 0.358, "close": 0.358, "volume": 12001.7, "close_time": 1764151199999, "quote_volume": 4332.3337, "trades": 83, "taker_buy_base": 3471.0, "taker_buy_quote": 1254.5979 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 3970.6, "close_time": 1764154799999, "quote_volume": 1428.8667, "trades": 67, "taker_buy_base": 1225.4, "taker_buy_quote": 441.0326 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.36, "high": 0.361, "low": 0.358, "close": 0.359, "volume": 10913.6, "close_time": 1764158399999, "quote_volume": 3923.0978, "trades": 137, "taker_buy_base": 3587.0, "taker_buy_quote": 1289.1006 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.359, "high": 0.359, "low": 0.354, "close": 0.357, "volume": 14715.7, "close_time": 1764161999999, "quote_volume": 5242.6387, "trades": 170, "taker_buy_base": 5994.3, "taker_buy_quote": 2140.0073 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.357, "high": 0.36, "low": 0.356, "close": 0.359, "volume": 12075.7, "close_time": 1764165599999, "quote_volume": 4337.6097, "trades": 123, "taker_buy_base": 7460.7, "taker_buy_quote": 2682.339 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.359, "high": 0.359, "low": 0.353, "close": 0.355, "volume": 13942.0, "close_time": 1764169199999, "quote_volume": 4992.4695, "trades": 151, "taker_buy_base": 8025.1, "taker_buy_quote": 2877.1451 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.354, "high": 0.357, "low": 0.352, "close": 0.354, "volume": 10723.9, "close_time": 1764172799999, "quote_volume": 3800.7843, "trades": 182, "taker_buy_base": 5244.4, "taker_buy_quote": 1859.2431 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.354, "high": 0.361, "low": 0.354, "close": 0.359, "volume": 21153.7, "close_time": 1764176399999, "quote_volume": 7580.5159, "trades": 183, "taker_buy_base": 5349.1, "taker_buy_quote": 1919.2833 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.359, "high": 0.369, "low": 0.359, "close": 0.369, "volume": 9035.3, "close_time": 1764179999999, "quote_volume": 3293.6587, "trades": 179, "taker_buy_base": 4911.9, "taker_buy_quote": 1787.8381 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.37, "high": 0.375, "low": 0.368, "close": 0.373, "volume": 53187.6, "close_time": 1764183599999, "quote_volume": 19778.9417, "trades": 265, "taker_buy_base": 18467.0, "taker_buy_quote": 6884.6194 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 6488.0, "close_time": 1764187199999, "quote_volume": 2409.8976, "trades": 53, "taker_buy_base": 5305.1, "taker_buy_quote": 1970.5903 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.371, "high": 0.371, "low": 0.368, "close": 0.37, "volume": 10268.9, "close_time": 1764190799999, "quote_volume": 3793.2039, "trades": 86, "taker_buy_base": 6135.3, "taker_buy_quote": 2268.4039 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.369, "high": 0.372, "low": 0.368, "close": 0.371, "volume": 8972.1, "close_time": 1764194399999, "quote_volume": 3321.7092, "trades": 71, "taker_buy_base": 6812.4, "taker_buy_quote": 2524.3811 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.37, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 11426.3, "close_time": 1764197999999, "quote_volume": 4219.6152, "trades": 45, "taker_buy_base": 1546.7, "taker_buy_quote": 571.3449 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 17215.8, "close_time": 1764201599999, "quote_volume": 6353.3121, "trades": 46, "taker_buy_base": 15767.6, "taker_buy_quote": 5819.2168 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.369, "high": 0.371, "low": 0.368, "close": 0.37, "volume": 14165.7, "close_time": 1764205199999, "quote_volume": 5230.4845, "trades": 60, "taker_buy_base": 10126.2, "taker_buy_quote": 3739.0133 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.371, "volume": 8485.0, "close_time": 1764208799999, "quote_volume": 3136.597, "trades": 72, "taker_buy_base": 3275.7, "taker_buy_quote": 1210.6732 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.371, "high": 0.373, "low": 0.368, "close": 0.369, "volume": 5097.4, "close_time": 1764212399999, "quote_volume": 1890.7074, "trades": 59, "taker_buy_base": 1910.1, "taker_buy_quote": 709.8247 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.37, "high": 0.371, "low": 0.367, "close": 0.367, "volume": 12547.3, "close_time": 1764215999999, "quote_volume": 4644.2362, "trades": 47, "taker_buy_base": 10957.6, "taker_buy_quote": 4058.6136 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.367, "high": 0.369, "low": 0.366, "close": 0.367, "volume": 8779.0, "close_time": 1764219599999, "quote_volume": 3229.8945, "trades": 70, "taker_buy_base": 5727.5, "taker_buy_quote": 2107.5602 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.367, "high": 0.368, "low": 0.365, "close": 0.366, "volume": 4552.0, "close_time": 1764223199999, "quote_volume": 1667.4919, "trades": 49, "taker_buy_base": 2533.7, "taker_buy_quote": 928.5368 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.365, "high": 0.369, "low": 0.365, "close": 0.368, "volume": 3345.2, "close_time": 1764226799999, "quote_volume": 1227.3198, "trades": 44, "taker_buy_base": 2683.0, "taker_buy_quote": 984.2272 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.367, "high": 0.37, "low": 0.367, "close": 0.367, "volume": 8078.2, "close_time": 1764230399999, "quote_volume": 2969.7758, "trades": 85, "taker_buy_base": 4453.1, "taker_buy_quote": 1637.1751 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.367, "high": 0.367, "low": 0.365, "close": 0.367, "volume": 6433.6, "close_time": 1764233999999, "quote_volume": 2354.6475, "trades": 82, "taker_buy_base": 4552.9, "taker_buy_quote": 1666.5867 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.368, "high": 0.369, "low": 0.366, "close": 0.369, "volume": 9750.0, "close_time": 1764237599999, "quote_volume": 3587.6746, "trades": 100, "taker_buy_base": 5473.1, "taker_buy_quote": 2014.699 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.368, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 14546.6, "close_time": 1764241199999, "quote_volume": 5338.6106, "trades": 63, "taker_buy_base": 4082.3, "taker_buy_quote": 1495.6901 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.368, "high": 0.37, "low": 0.367, "close": 0.369, "volume": 7134.0, "close_time": 1764244799999, "quote_volume": 2630.3312, "trades": 55, "taker_buy_base": 5696.0, "taker_buy_quote": 2101.3022 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.368, "high": 0.368, "low": 0.364, "close": 0.365, "volume": 9936.5, "close_time": 1764248399999, "quote_volume": 3643.6336, "trades": 90, "taker_buy_base": 4778.8, "taker_buy_quote": 1752.1697 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.365, "high": 0.369, "low": 0.365, "close": 0.368, "volume": 25992.0, "close_time": 1764251999999, "quote_volume": 9526.2543, "trades": 60, "taker_buy_base": 20630.6, "taker_buy_quote": 7561.3981 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.369, "volume": 2877.0, "close_time": 1764255599999, "quote_volume": 1058.3154, "trades": 46, "taker_buy_base": 1402.5, "taker_buy_quote": 515.9892 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.368, "high": 0.37, "low": 0.366, "close": 0.37, "volume": 13691.6, "close_time": 1764259199999, "quote_volume": 5040.0382, "trades": 68, "taker_buy_base": 11416.4, "taker_buy_quote": 4201.3314 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.37, "high": 0.372, "low": 0.368, "close": 0.372, "volume": 6828.6, "close_time": 1764262799999, "quote_volume": 2531.6951, "trades": 89, "taker_buy_base": 4159.6, "taker_buy_quote": 1543.1539 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.372, "high": 0.373, "low": 0.37, "close": 0.372, "volume": 13464.1, "close_time": 1764266399999, "quote_volume": 5004.0325, "trades": 168, "taker_buy_base": 3642.8, "taker_buy_quote": 1354.8628 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.372, "high": 0.375, "low": 0.371, "close": 0.374, "volume": 9383.1, "close_time": 1764269999999, "quote_volume": 3495.4566, "trades": 53, "taker_buy_base": 7953.9, "taker_buy_quote": 2962.8114 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 17249.0, "close_time": 1764273599999, "quote_volume": 6458.7003, "trades": 60, "taker_buy_base": 15470.8, "taker_buy_quote": 5792.901 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 10154.7, "close_time": 1764277199999, "quote_volume": 3806.162, "trades": 34, "taker_buy_base": 1615.2, "taker_buy_quote": 605.1527 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.373, "volume": 16641.6, "close_time": 1764280799999, "quote_volume": 6232.714, "trades": 55, "taker_buy_base": 9900.2, "taker_buy_quote": 3711.4236 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.373, "high": 0.373, "low": 0.368, "close": 0.369, "volume": 3412.3, "close_time": 1764284399999, "quote_volume": 1261.5437, "trades": 31, "taker_buy_base": 1321.7, "taker_buy_quote": 489.7737 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.369, "high": 0.37, "low": 0.367, "close": 0.37, "volume": 16531.0, "close_time": 1764287999999, "quote_volume": 6085.3328, "trades": 69, "taker_buy_base": 2139.3, "taker_buy_quote": 790.436 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.37, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 5896.1, "close_time": 1764291599999, "quote_volume": 2179.5475, "trades": 71, "taker_buy_base": 3162.0, "taker_buy_quote": 1169.6297 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.37, "high": 0.37, "low": 0.365, "close": 0.365, "volume": 21678.8, "close_time": 1764295199999, "quote_volume": 7940.714, "trades": 147, "taker_buy_base": 12056.2, "taker_buy_quote": 4408.3789 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.365, "high": 0.365, "low": 0.363, "close": 0.365, "volume": 17914.7, "close_time": 1764298799999, "quote_volume": 6535.9341, "trades": 56, "taker_buy_base": 16276.8, "taker_buy_quote": 5939.5376 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 3804.8, "close_time": 1764302399999, "quote_volume": 1387.1589, "trades": 51, "taker_buy_base": 2944.8, "taker_buy_quote": 1073.5241 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.364, "high": 0.365, "low": 0.363, "close": 0.363, "volume": 10064.1, "close_time": 1764305999999, "quote_volume": 3670.1441, "trades": 36, "taker_buy_base": 8734.5, "taker_buy_quote": 3186.6345 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 19018.0, "close_time": 1764309599999, "quote_volume": 6906.2329, "trades": 60, "taker_buy_base": 13255.3, "taker_buy_quote": 4816.3289 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.363, "high": 0.363, "low": 0.361, "close": 0.363, "volume": 25277.9, "close_time": 1764313199999, "quote_volume": 9173.6897, "trades": 48, "taker_buy_base": 1699.8, "taker_buy_quote": 616.7437 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.363, "high": 0.365, "low": 0.363, "close": 0.363, "volume": 7479.8, "close_time": 1764316799999, "quote_volume": 2725.8802, "trades": 48, "taker_buy_base": 4656.6, "taker_buy_quote": 1698.6949 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.364, "high": 0.372, "low": 0.364, "close": 0.371, "volume": 8863.2, "close_time": 1764320399999, "quote_volume": 3259.0517, "trades": 82, "taker_buy_base": 7379.2, "taker_buy_quote": 2711.6764 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.372, "high": 0.373, "low": 0.369, "close": 0.369, "volume": 4868.1, "close_time": 1764323999999, "quote_volume": 1807.2796, "trades": 53, "taker_buy_base": 2873.7, "taker_buy_quote": 1068.4262 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 10813.1, "close_time": 1764327599999, "quote_volume": 3984.9963, "trades": 64, "taker_buy_base": 2216.1, "taker_buy_quote": 816.435 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.368, "high": 0.368, "low": 0.364, "close": 0.366, "volume": 16937.7, "close_time": 1764331199999, "quote_volume": 6193.6869, "trades": 71, "taker_buy_base": 7902.7, "taker_buy_quote": 2884.7823 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.364, "volume": 10149.4, "close_time": 1764334799999, "quote_volume": 3704.2262, "trades": 56, "taker_buy_base": 1330.8, "taker_buy_quote": 485.9824 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.364, "high": 0.37, "low": 0.363, "close": 0.37, "volume": 29413.9, "close_time": 1764338399999, "quote_volume": 10833.4318, "trades": 120, "taker_buy_base": 19720.0, "taker_buy_quote": 7270.9343 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.37, "high": 0.372, "low": 0.368, "close": 0.369, "volume": 12042.6, "close_time": 1764341999999, "quote_volume": 4453.5104, "trades": 144, "taker_buy_base": 8231.6, "taker_buy_quote": 3044.3207 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.37, "high": 0.374, "low": 0.369, "close": 0.37, "volume": 50988.0, "close_time": 1764345599999, "quote_volume": 18949.4944, "trades": 144, "taker_buy_base": 22723.6, "taker_buy_quote": 8460.7888 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.37, "high": 0.371, "low": 0.363, "close": 0.364, "volume": 20850.2, "close_time": 1764349199999, "quote_volume": 7635.3322, "trades": 120, "taker_buy_base": 8998.9, "taker_buy_quote": 3292.093 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.363, "high": 0.364, "low": 0.356, "close": 0.356, "volume": 43046.3, "close_time": 1764352799999, "quote_volume": 15400.4651, "trades": 252, "taker_buy_base": 17197.3, "taker_buy_quote": 6141.0442 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.356, "high": 0.357, "low": 0.353, "close": 0.354, "volume": 33199.6, "close_time": 1764356399999, "quote_volume": 11761.5296, "trades": 171, "taker_buy_base": 22794.6, "taker_buy_quote": 8079.3309 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.355, "high": 0.358, "low": 0.354, "close": 0.357, "volume": 8598.6, "close_time": 1764359999999, "quote_volume": 3065.5193, "trades": 89, "taker_buy_base": 4861.8, "taker_buy_quote": 1733.3801 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.356, "volume": 64910.2, "close_time": 1764363599999, "quote_volume": 23058.0196, "trades": 71, "taker_buy_base": 24122.7, "taker_buy_quote": 8564.3243 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.355, "high": 0.356, "low": 0.353, "close": 0.353, "volume": 28487.6, "close_time": 1764367199999, "quote_volume": 10096.6239, "trades": 80, "taker_buy_base": 19645.3, "taker_buy_quote": 6960.449 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.353, "high": 0.355, "low": 0.352, "close": 0.354, "volume": 17172.8, "close_time": 1764370799999, "quote_volume": 6058.718, "trades": 66, "taker_buy_base": 7150.4, "taker_buy_quote": 2528.6278 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.356, "volume": 972.2, "close_time": 1764374399999, "quote_volume": 346.1173, "trades": 18, "taker_buy_base": 714.6, "taker_buy_quote": 254.4314 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.355, "high": 0.358, "low": 0.355, "close": 0.357, "volume": 10660.4, "close_time": 1764377999999, "quote_volume": 3800.589, "trades": 39, "taker_buy_base": 8518.4, "taker_buy_quote": 3039.384 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.358, "volume": 11414.3, "close_time": 1764381599999, "quote_volume": 4083.0923, "trades": 46, "taker_buy_base": 3265.3, "taker_buy_quote": 1166.7953 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.359, "volume": 7532.4, "close_time": 1764385199999, "quote_volume": 2693.496, "trades": 46, "taker_buy_base": 4278.6, "taker_buy_quote": 1531.5904 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.359, "high": 0.361, "low": 0.358, "close": 0.358, "volume": 709.0, "close_time": 1764388799999, "quote_volume": 254.3796, "trades": 10, "taker_buy_base": 407.9, "taker_buy_quote": 146.3965 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.359, "volume": 1072.4, "close_time": 1764392399999, "quote_volume": 383.9729, "trades": 17, "taker_buy_base": 591.1, "taker_buy_quote": 211.8693 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 13314.0, "close_time": 1764395999999, "quote_volume": 4771.9926, "trades": 77, "taker_buy_base": 4290.0, "taker_buy_quote": 1538.7771 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.359, "high": 0.36, "low": 0.355, "close": 0.357, "volume": 8584.4, "close_time": 1764399599999, "quote_volume": 3071.1329, "trades": 94, "taker_buy_base": 4479.1, "taker_buy_quote": 1600.8793 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 3624.2, "close_time": 1764403199999, "quote_volume": 1294.0935, "trades": 30, "taker_buy_base": 2830.8, "taker_buy_quote": 1010.6683 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 5489.6, "close_time": 1764406799999, "quote_volume": 1952.2737, "trades": 49, "taker_buy_base": 3546.3, "taker_buy_quote": 1262.1774 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 4396.4, "close_time": 1764410399999, "quote_volume": 1559.2597, "trades": 36, "taker_buy_base": 3699.6, "taker_buy_quote": 1312.4799 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.355, "high": 0.357, "low": 0.354, "close": 0.357, "volume": 4932.1, "close_time": 1764413999999, "quote_volume": 1753.8958, "trades": 50, "taker_buy_base": 2967.4, "taker_buy_quote": 1056.2008 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 4896.3, "close_time": 1764417599999, "quote_volume": 1752.0374, "trades": 39, "taker_buy_base": 838.0, "taker_buy_quote": 300.1763 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.359, "high": 0.359, "low": 0.356, "close": 0.356, "volume": 4373.2, "close_time": 1764421199999, "quote_volume": 1563.4147, "trades": 38, "taker_buy_base": 2715.9, "taker_buy_quote": 972.3277 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 1319.4, "close_time": 1764424799999, "quote_volume": 469.3466, "trades": 15, "taker_buy_base": 678.6, "taker_buy_quote": 241.5816 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 12350.9, "close_time": 1764428399999, "quote_volume": 4379.3653, "trades": 54, "taker_buy_base": 9517.2, "taker_buy_quote": 3376.3247 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.355, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 23799.0, "close_time": 1764431999999, "quote_volume": 8474.2103, "trades": 49, "taker_buy_base": 13362.7, "taker_buy_quote": 4757.4825 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 3276.6, "close_time": 1764435599999, "quote_volume": 1162.6725, "trades": 25, "taker_buy_base": 919.0, "taker_buy_quote": 326.5355 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.354, "high": 0.354, "low": 0.35, "close": 0.351, "volume": 25622.3, "close_time": 1764439199999, "quote_volume": 9023.0157, "trades": 82, "taker_buy_base": 11124.7, "taker_buy_quote": 3917.5661 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 11472.0, "close_time": 1764442799999, "quote_volume": 4020.7252, "trades": 72, "taker_buy_base": 3551.6, "taker_buy_quote": 1246.2879 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 929.6, "close_time": 1764446399999, "quote_volume": 325.9392, "trades": 10, "taker_buy_base": 715.5, "taker_buy_quote": 250.8472 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.35, "high": 0.351, "low": 0.348, "close": 0.351, "volume": 20112.3, "close_time": 1764449999999, "quote_volume": 7034.7987, "trades": 67, "taker_buy_base": 13989.4, "taker_buy_quote": 4895.3647 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.352, "volume": 2652.1, "close_time": 1764453599999, "quote_volume": 930.916, "trades": 22, "taker_buy_base": 1374.8, "taker_buy_quote": 482.8464 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 8900.3, "close_time": 1764457199999, "quote_volume": 3123.7425, "trades": 28, "taker_buy_base": 7660.9, "taker_buy_quote": 2688.9759 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.35, "high": 0.351, "low": 0.349, "close": 0.351, "volume": 2375.7, "close_time": 1764460799999, "quote_volume": 832.2082, "trades": 22, "taker_buy_base": 847.6, "taker_buy_quote": 297.3075 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.351, "high": 0.356, "low": 0.35, "close": 0.351, "volume": 114439.1, "close_time": 1764464399999, "quote_volume": 40506.8297, "trades": 309, "taker_buy_base": 79913.6, "taker_buy_quote": 28282.0743 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.351, "high": 0.353, "low": 0.351, "close": 0.352, "volume": 2674.5, "close_time": 1764467999999, "quote_volume": 941.0722, "trades": 36, "taker_buy_base": 2065.1, "taker_buy_quote": 726.6234 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.352, "high": 0.353, "low": 0.349, "close": 0.349, "volume": 92277.8, "close_time": 1764471599999, "quote_volume": 32318.191, "trades": 55, "taker_buy_base": 1455.9, "taker_buy_quote": 511.1229 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.348, "high": 0.349, "low": 0.346, "close": 0.349, "volume": 9946.6, "close_time": 1764475199999, "quote_volume": 3449.3431, "trades": 54, "taker_buy_base": 8711.8, "taker_buy_quote": 3020.8086 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.349, "high": 0.349, "low": 0.346, "close": 0.346, "volume": 6093.5, "close_time": 1764478799999, "quote_volume": 2116.1113, "trades": 38, "taker_buy_base": 2444.4, "taker_buy_quote": 851.1432 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.347, "high": 0.347, "low": 0.345, "close": 0.347, "volume": 4639.7, "close_time": 1764482399999, "quote_volume": 1607.438, "trades": 45, "taker_buy_base": 3102.5, "taker_buy_quote": 1075.431 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.346, "high": 0.349, "low": 0.346, "close": 0.348, "volume": 8265.8, "close_time": 1764485999999, "quote_volume": 2876.9125, "trades": 35, "taker_buy_base": 4409.9, "taker_buy_quote": 1537.7333 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1904.8, "close_time": 1764489599999, "quote_volume": 662.8704, "trades": 22, "taker_buy_base": 1347.1, "taker_buy_quote": 468.7908 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.349, "high": 0.35, "low": 0.347, "close": 0.348, "volume": 14428.6, "close_time": 1764493199999, "quote_volume": 5033.5612, "trades": 58, "taker_buy_base": 11120.1, "taker_buy_quote": 3880.9869 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.347, "high": 0.348, "low": 0.345, "close": 0.345, "volume": 6375.4, "close_time": 1764496799999, "quote_volume": 2207.9565, "trades": 76, "taker_buy_base": 2735.3, "taker_buy_quote": 948.0519 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.346, "high": 0.346, "low": 0.343, "close": 0.343, "volume": 9716.1, "close_time": 1764500399999, "quote_volume": 3342.8545, "trades": 77, "taker_buy_base": 4438.6, "taker_buy_quote": 1528.5271 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 2811.3, "close_time": 1764503999999, "quote_volume": 965.493, "trades": 25, "taker_buy_base": 2293.0, "taker_buy_quote": 787.658 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.343, "high": 0.346, "low": 0.341, "close": 0.345, "volume": 5555.3, "close_time": 1764507599999, "quote_volume": 1908.7074, "trades": 56, "taker_buy_base": 3128.7, "taker_buy_quote": 1074.4073 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.344, "high": 0.348, "low": 0.344, "close": 0.346, "volume": 78427.3, "close_time": 1764511199999, "quote_volume": 27085.0463, "trades": 96, "taker_buy_base": 58307.8, "taker_buy_quote": 20125.7966 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.345, "high": 0.346, "low": 0.341, "close": 0.342, "volume": 41881.7, "close_time": 1764514799999, "quote_volume": 14366.635, "trades": 128, "taker_buy_base": 20140.4, "taker_buy_quote": 6915.6561 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.343, "high": 0.343, "low": 0.337, "close": 0.339, "volume": 20501.1, "close_time": 1764518399999, "quote_volume": 6946.7705, "trades": 154, "taker_buy_base": 7463.6, "taker_buy_quote": 2529.3979 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.34, "high": 0.344, "low": 0.34, "close": 0.342, "volume": 34161.8, "close_time": 1764521999999, "quote_volume": 11679.7439, "trades": 89, "taker_buy_base": 15817.0, "taker_buy_quote": 5408.1529 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.342, "high": 0.342, "low": 0.339, "close": 0.341, "volume": 21138.7, "close_time": 1764525599999, "quote_volume": 7210.6819, "trades": 85, "taker_buy_base": 18268.4, "taker_buy_quote": 6232.9939 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 22539.9, "close_time": 1764529199999, "quote_volume": 7688.1992, "trades": 125, "taker_buy_base": 5415.0, "taker_buy_quote": 1848.6083 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.342, "high": 0.342, "low": 0.339, "close": 0.34, "volume": 5386.0, "close_time": 1764532799999, "quote_volume": 1835.3955, "trades": 33, "taker_buy_base": 3911.6, "taker_buy_quote": 1333.6781 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.34, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 10708.6, "close_time": 1764536399999, "quote_volume": 3656.1047, "trades": 43, "taker_buy_base": 6128.7, "taker_buy_quote": 2094.9688 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 4118.4, "close_time": 1764539999999, "quote_volume": 1406.9376, "trades": 51, "taker_buy_base": 1965.9, "taker_buy_quote": 671.8668 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.342, "high": 0.344, "low": 0.34, "close": 0.342, "volume": 26414.7, "close_time": 1764543599999, "quote_volume": 9028.1712, "trades": 51, "taker_buy_base": 11030.0, "taker_buy_quote": 3773.7733 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.341, "high": 0.341, "low": 0.335, "close": 0.335, "volume": 45451.1, "close_time": 1764547199999, "quote_volume": 15272.7232, "trades": 120, "taker_buy_base": 9267.9, "taker_buy_quote": 3126.0503 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.335, "high": 0.336, "low": 0.312, "close": 0.313, "volume": 159127.0, "close_time": 1764550799999, "quote_volume": 51347.22, "trades": 842, "taker_buy_base": 88910.6, "taker_buy_quote": 28637.1351 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.313, "high": 0.316, "low": 0.311, "close": 0.312, "volume": 161114.3, "close_time": 1764554399999, "quote_volume": 50654.1439, "trades": 326, "taker_buy_base": 37439.7, "taker_buy_quote": 11760.9804 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.312, "high": 0.314, "low": 0.312, "close": 0.313, "volume": 38187.3, "close_time": 1764557999999, "quote_volume": 11955.1348, "trades": 193, "taker_buy_base": 19693.0, "taker_buy_quote": 6175.7247 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.312, "high": 0.313, "low": 0.309, "close": 0.311, "volume": 52723.9, "close_time": 1764561599999, "quote_volume": 16359.1501, "trades": 178, "taker_buy_base": 11218.8, "taker_buy_quote": 3489.5673 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.31, "high": 0.311, "low": 0.308, "close": 0.311, "volume": 40343.0, "close_time": 1764565199999, "quote_volume": 12474.5319, "trades": 191, "taker_buy_base": 27363.5, "taker_buy_quote": 8466.6794 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.311, "high": 0.317, "low": 0.311, "close": 0.316, "volume": 58089.0, "close_time": 1764568799999, "quote_volume": 18256.2458, "trades": 157, "taker_buy_base": 23643.2, "taker_buy_quote": 7440.7914 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.316, "high": 0.317, "low": 0.314, "close": 0.314, "volume": 3714.8, "close_time": 1764572399999, "quote_volume": 1171.3726, "trades": 44, "taker_buy_base": 2417.5, "taker_buy_quote": 762.9053 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.313, "high": 0.314, "low": 0.31, "close": 0.311, "volume": 7155.2, "close_time": 1764575999999, "quote_volume": 2230.1719, "trades": 59, "taker_buy_base": 2347.8, "taker_buy_quote": 732.7414 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.312, "high": 0.316, "low": 0.312, "close": 0.315, "volume": 6086.5, "close_time": 1764579599999, "quote_volume": 1903.0904, "trades": 65, "taker_buy_base": 2750.2, "taker_buy_quote": 861.4336 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.314, "high": 0.316, "low": 0.314, "close": 0.314, "volume": 49993.7, "close_time": 1764583199999, "quote_volume": 15717.7311, "trades": 78, "taker_buy_base": 32873.3, "taker_buy_quote": 10325.1784 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 13337.3, "close_time": 1764586799999, "quote_volume": 4189.9654, "trades": 80, "taker_buy_base": 4823.9, "taker_buy_quote": 1516.2587 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.313, "high": 0.314, "low": 0.311, "close": 0.313, "volume": 113875.9, "close_time": 1764590399999, "quote_volume": 35543.378, "trades": 188, "taker_buy_base": 81326.8, "taker_buy_quote": 25383.1339 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.312, "high": 0.312, "low": 0.306, "close": 0.311, "volume": 28591.0, "close_time": 1764593999999, "quote_volume": 8843.959, "trades": 175, "taker_buy_base": 14072.8, "taker_buy_quote": 4354.153 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.311, "high": 0.313, "low": 0.309, "close": 0.31, "volume": 11391.5, "close_time": 1764597599999, "quote_volume": 3545.8075, "trades": 119, "taker_buy_base": 6201.3, "taker_buy_quote": 1932.3976 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.31, "high": 0.312, "low": 0.308, "close": 0.311, "volume": 79637.8, "close_time": 1764601199999, "quote_volume": 24671.7087, "trades": 186, "taker_buy_base": 37354.7, "taker_buy_quote": 11564.6859 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.31, "high": 0.31, "low": 0.302, "close": 0.307, "volume": 97319.7, "close_time": 1764604799999, "quote_volume": 29736.1882, "trades": 359, "taker_buy_base": 57774.9, "taker_buy_quote": 17662.5592 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.307, "high": 0.308, "low": 0.303, "close": 0.304, "volume": 65831.3, "close_time": 1764608399999, "quote_volume": 20097.1638, "trades": 207, "taker_buy_base": 22318.5, "taker_buy_quote": 6820.385 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.304, "high": 0.307, "low": 0.303, "close": 0.304, "volume": 20807.6, "close_time": 1764611999999, "quote_volume": 6340.1899, "trades": 109, "taker_buy_base": 16765.1, "taker_buy_quote": 5109.9634 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.304, "high": 0.308, "low": 0.304, "close": 0.306, "volume": 27248.5, "close_time": 1764615599999, "quote_volume": 8335.788, "trades": 141, "taker_buy_base": 10779.9, "taker_buy_quote": 3302.0783 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.307, "high": 0.307, "low": 0.304, "close": 0.306, "volume": 23282.5, "close_time": 1764619199999, "quote_volume": 7109.4739, "trades": 74, "taker_buy_base": 10256.7, "taker_buy_quote": 3135.996 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.306, "high": 0.31, "low": 0.306, "close": 0.31, "volume": 46851.7, "close_time": 1764622799999, "quote_volume": 14483.8062, "trades": 123, "taker_buy_base": 24152.8, "taker_buy_quote": 7470.7544 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.31, "high": 0.314, "low": 0.31, "close": 0.312, "volume": 9022.2, "close_time": 1764626399999, "quote_volume": 2816.0926, "trades": 80, "taker_buy_base": 6284.2, "taker_buy_quote": 1961.7129 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.313, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 12854.3, "close_time": 1764629999999, "quote_volume": 4023.0497, "trades": 47, "taker_buy_base": 10081.9, "taker_buy_quote": 3155.67 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 5417.2, "close_time": 1764633599999, "quote_volume": 1696.4362, "trades": 41, "taker_buy_base": 2996.9, "taker_buy_quote": 938.5737 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.313, "high": 0.313, "low": 0.309, "close": 0.31, "volume": 33714.5, "close_time": 1764637199999, "quote_volume": 10485.1059, "trades": 133, "taker_buy_base": 11836.1, "taker_buy_quote": 3686.8497 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.311, "high": 0.315, "low": 0.311, "close": 0.312, "volume": 45901.0, "close_time": 1764640799999, "quote_volume": 14339.0178, "trades": 221, "taker_buy_base": 24095.6, "taker_buy_quote": 7525.7134 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.312, "high": 0.314, "low": 0.311, "close": 0.313, "volume": 16952.8, "close_time": 1764644399999, "quote_volume": 5300.041, "trades": 86, "taker_buy_base": 5945.9, "taker_buy_quote": 1858.7653 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.313, "high": 0.314, "low": 0.311, "close": 0.314, "volume": 22534.2, "close_time": 1764647999999, "quote_volume": 7046.2305, "trades": 62, "taker_buy_base": 19550.9, "taker_buy_quote": 6114.8744 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.314, "high": 0.317, "low": 0.314, "close": 0.315, "volume": 22883.4, "close_time": 1764651599999, "quote_volume": 7208.0098, "trades": 72, "taker_buy_base": 5102.1, "taker_buy_quote": 1606.2927 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 22530.8, "close_time": 1764655199999, "quote_volume": 7101.4563, "trades": 71, "taker_buy_base": 6938.9, "taker_buy_quote": 2189.3882 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.315, "high": 0.317, "low": 0.314, "close": 0.317, "volume": 41222.7, "close_time": 1764658799999, "quote_volume": 13019.5247, "trades": 94, "taker_buy_base": 24535.7, "taker_buy_quote": 7750.7146 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 19439.9, "close_time": 1764662399999, "quote_volume": 6163.6513, "trades": 60, "taker_buy_base": 11842.5, "taker_buy_quote": 3755.2126 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 42673.8, "close_time": 1764665999999, "quote_volume": 13509.646, "trades": 125, "taker_buy_base": 20394.0, "taker_buy_quote": 6459.9418 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.315, "high": 0.319, "low": 0.315, "close": 0.318, "volume": 27396.0, "close_time": 1764669599999, "quote_volume": 8704.0518, "trades": 81, "taker_buy_base": 21701.1, "taker_buy_quote": 6899.1553 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 39955.0, "close_time": 1764673199999, "quote_volume": 12777.2983, "trades": 145, "taker_buy_base": 23418.8, "taker_buy_quote": 7498.563 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.32, "high": 0.325, "low": 0.32, "close": 0.325, "volume": 29065.4, "close_time": 1764676799999, "quote_volume": 9358.6769, "trades": 139, "taker_buy_base": 15574.2, "taker_buy_quote": 5017.3734 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.325, "high": 0.326, "low": 0.323, "close": 0.323, "volume": 12109.0, "close_time": 1764680399999, "quote_volume": 3924.6876, "trades": 55, "taker_buy_base": 2511.6, "taker_buy_quote": 814.7908 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 8293.4, "close_time": 1764683999999, "quote_volume": 2687.6187, "trades": 70, "taker_buy_base": 4435.1, "taker_buy_quote": 1437.31 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.325, "high": 0.331, "low": 0.325, "close": 0.331, "volume": 83670.8, "close_time": 1764687599999, "quote_volume": 27515.9237, "trades": 286, "taker_buy_base": 49365.9, "taker_buy_quote": 16225.8769 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.331, "high": 0.348, "low": 0.331, "close": 0.346, "volume": 53918.2, "close_time": 1764691199999, "quote_volume": 18412.0502, "trades": 375, "taker_buy_base": 35078.6, "taker_buy_quote": 11978.0021 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.347, "high": 0.349, "low": 0.342, "close": 0.345, "volume": 54857.2, "close_time": 1764694799999, "quote_volume": 18965.3009, "trades": 229, "taker_buy_base": 21638.0, "taker_buy_quote": 7471.2797 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.345, "high": 0.347, "low": 0.344, "close": 0.345, "volume": 23339.5, "close_time": 1764698399999, "quote_volume": 8061.8301, "trades": 174, "taker_buy_base": 15121.7, "taker_buy_quote": 5223.8671 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.345, "high": 0.348, "low": 0.343, "close": 0.343, "volume": 21467.6, "close_time": 1764701999999, "quote_volume": 7413.6873, "trades": 118, "taker_buy_base": 17367.4, "taker_buy_quote": 6003.4746 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.343, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 7112.2, "close_time": 1764705599999, "quote_volume": 2426.9042, "trades": 55, "taker_buy_base": 3656.9, "taker_buy_quote": 1249.1207 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.341, "high": 0.341, "low": 0.336, "close": 0.337, "volume": 37131.5, "close_time": 1764709199999, "quote_volume": 12547.8215, "trades": 139, "taker_buy_base": 17721.7, "taker_buy_quote": 5995.2347 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 8629.6, "close_time": 1764712799999, "quote_volume": 2915.836, "trades": 72, "taker_buy_base": 3892.4, "taker_buy_quote": 1315.6549 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 6673.6, "close_time": 1764716399999, "quote_volume": 2268.7781, "trades": 41, "taker_buy_base": 3889.9, "taker_buy_quote": 1322.3332 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 24651.1, "close_time": 1764719999999, "quote_volume": 8371.3183, "trades": 46, "taker_buy_base": 7065.2, "taker_buy_quote": 2401.8339 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 8445.5, "close_time": 1764723599999, "quote_volume": 2875.6295, "trades": 50, "taker_buy_base": 5327.9, "taker_buy_quote": 1814.4178 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 8035.7, "close_time": 1764727199999, "quote_volume": 2745.6797, "trades": 47, "taker_buy_base": 5356.3, "taker_buy_quote": 1830.6271 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.343, "high": 0.346, "low": 0.343, "close": 0.344, "volume": 14162.3, "close_time": 1764730799999, "quote_volume": 4889.5, "trades": 100, "taker_buy_base": 9008.1, "taker_buy_quote": 3109.6089 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.345, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 9761.0, "close_time": 1764734399999, "quote_volume": 3374.297, "trades": 76, "taker_buy_base": 6324.6, "taker_buy_quote": 2185.9919 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.347, "high": 0.35, "low": 0.346, "close": 0.349, "volume": 21771.6, "close_time": 1764737999999, "quote_volume": 7557.2206, "trades": 79, "taker_buy_base": 7726.7, "taker_buy_quote": 2682.9932 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.35, "high": 0.352, "low": 0.349, "close": 0.351, "volume": 16055.5, "close_time": 1764741599999, "quote_volume": 5629.9527, "trades": 83, "taker_buy_base": 10093.3, "taker_buy_quote": 3542.7429 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.35, "high": 0.353, "low": 0.35, "close": 0.351, "volume": 19120.0, "close_time": 1764745199999, "quote_volume": 6728.5512, "trades": 111, "taker_buy_base": 8848.3, "taker_buy_quote": 3112.9021 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 39275.7, "close_time": 1764748799999, "quote_volume": 13785.7457, "trades": 94, "taker_buy_base": 15016.0, "taker_buy_quote": 5270.616 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.352, "high": 0.354, "low": 0.351, "close": 0.353, "volume": 19910.0, "close_time": 1764752399999, "quote_volume": 7009.5551, "trades": 81, "taker_buy_base": 14990.6, "taker_buy_quote": 5277.7282 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.353, "high": 0.353, "low": 0.351, "close": 0.352, "volume": 4066.8, "close_time": 1764755999999, "quote_volume": 1430.7079, "trades": 34, "taker_buy_base": 2351.2, "taker_buy_quote": 827.083 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.352, "high": 0.354, "low": 0.35, "close": 0.35, "volume": 8994.4, "close_time": 1764759599999, "quote_volume": 3161.99, "trades": 54, "taker_buy_base": 3647.4, "taker_buy_quote": 1283.7792 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.349, "high": 0.353, "low": 0.349, "close": 0.35, "volume": 23131.1, "close_time": 1764763199999, "quote_volume": 8104.5349, "trades": 78, "taker_buy_base": 11595.3, "taker_buy_quote": 4072.1955 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.351, "high": 0.351, "low": 0.347, "close": 0.348, "volume": 6564.4, "close_time": 1764766799999, "quote_volume": 2288.9075, "trades": 55, "taker_buy_base": 3182.2, "taker_buy_quote": 1109.8825 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 20515.9, "close_time": 1764770399999, "quote_volume": 7124.6604, "trades": 37, "taker_buy_base": 4615.7, "taker_buy_quote": 1606.0958 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.347, "high": 0.349, "low": 0.34, "close": 0.344, "volume": 49889.3, "close_time": 1764773999999, "quote_volume": 17172.7468, "trades": 327, "taker_buy_base": 18460.2, "taker_buy_quote": 6345.4968 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.344, "high": 0.348, "low": 0.343, "close": 0.346, "volume": 35192.9, "close_time": 1764777599999, "quote_volume": 12134.6122, "trades": 173, "taker_buy_base": 22236.4, "taker_buy_quote": 7665.3138 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.347, "high": 0.348, "low": 0.344, "close": 0.346, "volume": 19193.5, "close_time": 1764781199999, "quote_volume": 6622.5599, "trades": 111, "taker_buy_base": 9468.5, "taker_buy_quote": 3268.8159 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.346, "high": 0.349, "low": 0.346, "close": 0.349, "volume": 21257.7, "close_time": 1764784799999, "quote_volume": 7394.6356, "trades": 148, "taker_buy_base": 6606.5, "taker_buy_quote": 2300.5799 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.349, "high": 0.35, "low": 0.347, "close": 0.348, "volume": 18383.7, "close_time": 1764788399999, "quote_volume": 6416.439, "trades": 84, "taker_buy_base": 9266.4, "taker_buy_quote": 3234.7183 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.348, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 14693.7, "close_time": 1764791999999, "quote_volume": 5112.7784, "trades": 177, "taker_buy_base": 8094.8, "taker_buy_quote": 2817.008 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.349, "high": 0.35, "low": 0.347, "close": 0.349, "volume": 15895.0, "close_time": 1764795599999, "quote_volume": 5537.3068, "trades": 106, "taker_buy_base": 10187.4, "taker_buy_quote": 3552.5916 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.349, "high": 0.352, "low": 0.349, "close": 0.352, "volume": 8029.9, "close_time": 1764799199999, "quote_volume": 2814.4737, "trades": 70, "taker_buy_base": 5374.7, "taker_buy_quote": 1884.6691 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.353, "high": 0.353, "low": 0.35, "close": 0.353, "volume": 15906.9, "close_time": 1764802799999, "quote_volume": 5600.8333, "trades": 84, "taker_buy_base": 5910.6, "taker_buy_quote": 2081.7902 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.354, "high": 0.355, "low": 0.351, "close": 0.351, "volume": 9503.2, "close_time": 1764806399999, "quote_volume": 3353.8207, "trades": 74, "taker_buy_base": 4098.1, "taker_buy_quote": 1446.6909 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.351, "volume": 6606.9, "close_time": 1764809999999, "quote_volume": 2310.5648, "trades": 76, "taker_buy_base": 2408.1, "taker_buy_quote": 842.1625 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.351, "high": 0.354, "low": 0.349, "close": 0.35, "volume": 7264.7, "close_time": 1764813599999, "quote_volume": 2555.1172, "trades": 85, "taker_buy_base": 4637.6, "taker_buy_quote": 1631.0567 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.35, "high": 0.354, "low": 0.35, "close": 0.354, "volume": 11070.0, "close_time": 1764817199999, "quote_volume": 3905.8375, "trades": 137, "taker_buy_base": 7565.8, "taker_buy_quote": 2670.6706 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.353, "high": 0.353, "low": 0.35, "close": 0.351, "volume": 4777.2, "close_time": 1764820799999, "quote_volume": 1681.4811, "trades": 49, "taker_buy_base": 1641.1, "taker_buy_quote": 577.6815 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 2987.5, "close_time": 1764824399999, "quote_volume": 1046.5801, "trades": 32, "taker_buy_base": 975.5, "taker_buy_quote": 341.7119 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.349, "volume": 3366.7, "close_time": 1764827999999, "quote_volume": 1177.8482, "trades": 43, "taker_buy_base": 1061.4, "taker_buy_quote": 371.4374 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 4287.0, "close_time": 1764831599999, "quote_volume": 1501.1898, "trades": 56, "taker_buy_base": 2081.6, "taker_buy_quote": 728.979 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 4544.7, "close_time": 1764835199999, "quote_volume": 1592.8214, "trades": 43, "taker_buy_base": 1563.3, "taker_buy_quote": 547.8592 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 4945.0, "close_time": 1764838799999, "quote_volume": 1732.6321, "trades": 57, "taker_buy_base": 2780.8, "taker_buy_quote": 975.1096 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 10484.9, "close_time": 1764842399999, "quote_volume": 3679.4928, "trades": 69, "taker_buy_base": 2684.6, "taker_buy_quote": 941.9123 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.35, "high": 0.35, "low": 0.348, "close": 0.348, "volume": 11445.1, "close_time": 1764845999999, "quote_volume": 3996.6781, "trades": 36, "taker_buy_base": 842.9, "taker_buy_quote": 295.015 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.349, "volume": 16049.3, "close_time": 1764849599999, "quote_volume": 5594.1171, "trades": 104, "taker_buy_base": 2766.2, "taker_buy_quote": 965.1441 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 1109.4, "close_time": 1764853199999, "quote_volume": 385.518, "trades": 15, "taker_buy_base": 143.3, "taker_buy_quote": 49.8108 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.348, "high": 0.35, "low": 0.345, "close": 0.345, "volume": 29605.1, "close_time": 1764856799999, "quote_volume": 10278.2693, "trades": 148, "taker_buy_base": 9528.3, "taker_buy_quote": 3316.1843 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.346, "high": 0.346, "low": 0.342, "close": 0.343, "volume": 18757.4, "close_time": 1764860399999, "quote_volume": 6460.6169, "trades": 155, "taker_buy_base": 9184.7, "taker_buy_quote": 3167.8771 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.343, "high": 0.35, "low": 0.343, "close": 0.349, "volume": 15225.8, "close_time": 1764863999999, "quote_volume": 5279.9475, "trades": 191, "taker_buy_base": 8957.8, "taker_buy_quote": 3105.697 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.349, "high": 0.35, "low": 0.346, "close": 0.346, "volume": 30906.4, "close_time": 1764867599999, "quote_volume": 10720.9704, "trades": 116, "taker_buy_base": 20090.2, "taker_buy_quote": 6973.0671 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.346, "high": 0.346, "low": 0.343, "close": 0.345, "volume": 14215.9, "close_time": 1764871199999, "quote_volume": 4898.2455, "trades": 106, "taker_buy_base": 6283.0, "taker_buy_quote": 2168.2479 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.345, "high": 0.345, "low": 0.342, "close": 0.342, "volume": 14316.5, "close_time": 1764874799999, "quote_volume": 4935.2547, "trades": 66, "taker_buy_base": 11907.5, "taker_buy_quote": 4106.147 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.342, "high": 0.342, "low": 0.335, "close": 0.341, "volume": 16574.4, "close_time": 1764878399999, "quote_volume": 5621.0331, "trades": 188, "taker_buy_base": 6812.0, "taker_buy_quote": 2311.2956 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.341, "high": 0.343, "low": 0.34, "close": 0.343, "volume": 15459.5, "close_time": 1764881999999, "quote_volume": 5274.1669, "trades": 132, "taker_buy_base": 8705.2, "taker_buy_quote": 2970.4918 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.342, "high": 0.342, "low": 0.337, "close": 0.338, "volume": 10621.5, "close_time": 1764885599999, "quote_volume": 3619.518, "trades": 124, "taker_buy_base": 4584.7, "taker_buy_quote": 1565.4443 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 5515.7, "close_time": 1764889199999, "quote_volume": 1871.3311, "trades": 80, "taker_buy_base": 2271.3, "taker_buy_quote": 770.4609 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 12678.8, "close_time": 1764892799999, "quote_volume": 4311.3413, "trades": 80, "taker_buy_base": 9597.3, "taker_buy_quote": 3263.7343 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 15863.0, "close_time": 1764896399999, "quote_volume": 5418.6994, "trades": 85, "taker_buy_base": 10373.8, "taker_buy_quote": 3546.1596 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 5877.7, "close_time": 1764899999999, "quote_volume": 2009.1774, "trades": 64, "taker_buy_base": 2503.1, "taker_buy_quote": 855.4922 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.341, "high": 0.345, "low": 0.341, "close": 0.344, "volume": 5597.5, "close_time": 1764903599999, "quote_volume": 1919.953, "trades": 45, "taker_buy_base": 3613.1, "taker_buy_quote": 1241.035 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.344, "high": 0.344, "low": 0.341, "close": 0.341, "volume": 1566.1, "close_time": 1764907199999, "quote_volume": 537.27, "trades": 24, "taker_buy_base": 510.3, "taker_buy_quote": 174.6849 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.342, "high": 0.342, "low": 0.338, "close": 0.34, "volume": 12875.0, "close_time": 1764910799999, "quote_volume": 4374.2868, "trades": 62, "taker_buy_base": 1789.2, "taker_buy_quote": 607.9154 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 3624.2, "close_time": 1764914399999, "quote_volume": 1233.3308, "trades": 28, "taker_buy_base": 2091.2, "taker_buy_quote": 712.1108 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 3125.5, "close_time": 1764917999999, "quote_volume": 1069.2271, "trades": 27, "taker_buy_base": 1802.4, "taker_buy_quote": 617.1997 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.343, "high": 0.346, "low": 0.343, "close": 0.346, "volume": 6731.3, "close_time": 1764921599999, "quote_volume": 2321.7604, "trades": 45, "taker_buy_base": 2727.4, "taker_buy_quote": 941.6305 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.347, "high": 0.348, "low": 0.345, "close": 0.345, "volume": 18586.0, "close_time": 1764925199999, "quote_volume": 6436.3663, "trades": 97, "taker_buy_base": 9771.4, "taker_buy_quote": 3387.9981 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.345, "high": 0.345, "low": 0.339, "close": 0.34, "volume": 13039.2, "close_time": 1764928799999, "quote_volume": 4446.1631, "trades": 126, "taker_buy_base": 4026.3, "taker_buy_quote": 1375.0228 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.339, "high": 0.342, "low": 0.339, "close": 0.34, "volume": 22308.7, "close_time": 1764932399999, "quote_volume": 7589.1389, "trades": 102, "taker_buy_base": 3456.6, "taker_buy_quote": 1178.272 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.34, "high": 0.34, "low": 0.336, "close": 0.338, "volume": 10664.8, "close_time": 1764935999999, "quote_volume": 3609.3792, "trades": 73, "taker_buy_base": 2113.6, "taker_buy_quote": 715.7066 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 18912.1, "close_time": 1764939599999, "quote_volume": 6391.8363, "trades": 118, "taker_buy_base": 8308.5, "taker_buy_quote": 2808.273 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.338, "high": 0.339, "low": 0.334, "close": 0.335, "volume": 10905.6, "close_time": 1764943199999, "quote_volume": 3665.8997, "trades": 107, "taker_buy_base": 5188.0, "taker_buy_quote": 1744.8559 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 7456.2, "close_time": 1764946799999, "quote_volume": 2490.3778, "trades": 103, "taker_buy_base": 2876.8, "taker_buy_quote": 962.3214 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.333, "high": 0.341, "low": 0.333, "close": 0.336, "volume": 27633.7, "close_time": 1764950399999, "quote_volume": 9365.5279, "trades": 291, "taker_buy_base": 18031.4, "taker_buy_quote": 6110.017 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.336, "high": 0.336, "low": 0.321, "close": 0.328, "volume": 152788.7, "close_time": 1764953999999, "quote_volume": 50445.3043, "trades": 461, "taker_buy_base": 63940.1, "taker_buy_quote": 21233.7755 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.328, "high": 0.329, "low": 0.326, "close": 0.329, "volume": 64676.6, "close_time": 1764957599999, "quote_volume": 21201.6877, "trades": 178, "taker_buy_base": 37951.8, "taker_buy_quote": 12437.6668 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.328, "high": 0.33, "low": 0.324, "close": 0.324, "volume": 27042.8, "close_time": 1764961199999, "quote_volume": 8837.2153, "trades": 181, "taker_buy_base": 6793.9, "taker_buy_quote": 2224.9896 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.324, "high": 0.33, "low": 0.323, "close": 0.33, "volume": 24819.1, "close_time": 1764964799999, "quote_volume": 8067.9468, "trades": 109, "taker_buy_base": 17564.3, "taker_buy_quote": 5717.355 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 13352.3, "close_time": 1764968399999, "quote_volume": 4407.1599, "trades": 98, "taker_buy_base": 5867.5, "taker_buy_quote": 1935.298 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 23874.9, "close_time": 1764971999999, "quote_volume": 7887.2413, "trades": 56, "taker_buy_base": 11284.2, "taker_buy_quote": 3733.0339 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.33, "high": 0.334, "low": 0.33, "close": 0.332, "volume": 18171.6, "close_time": 1764975599999, "quote_volume": 6034.4036, "trades": 32, "taker_buy_base": 10213.5, "taker_buy_quote": 3407.7809 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 679.5, "close_time": 1764979199999, "quote_volume": 224.9627, "trades": 15, "taker_buy_base": 247.3, "taker_buy_quote": 81.8879 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 9028.8, "close_time": 1764982799999, "quote_volume": 2988.0825, "trades": 48, "taker_buy_base": 7842.8, "taker_buy_quote": 2595.8577 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 773.0, "close_time": 1764986399999, "quote_volume": 256.4065, "trades": 13, "taker_buy_base": 57.7, "taker_buy_quote": 19.1564 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 5451.3, "close_time": 1764989999999, "quote_volume": 1804.3985, "trades": 10, "taker_buy_base": 307.6, "taker_buy_quote": 101.8338 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.332, "high": 0.335, "low": 0.332, "close": 0.334, "volume": 6867.2, "close_time": 1764993599999, "quote_volume": 2289.015, "trades": 25, "taker_buy_base": 2448.7, "taker_buy_quote": 817.2893 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.335, "high": 0.335, "low": 0.331, "close": 0.332, "volume": 4759.3, "close_time": 1764997199999, "quote_volume": 1587.2985, "trades": 35, "taker_buy_base": 1352.9, "taker_buy_quote": 453.2015 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 2310.0, "close_time": 1765000799999, "quote_volume": 767.1996, "trades": 15, "taker_buy_base": 336.9, "taker_buy_quote": 112.0071 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.332, "high": 0.334, "low": 0.331, "close": 0.334, "volume": 11347.2, "close_time": 1765004399999, "quote_volume": 3781.9291, "trades": 36, "taker_buy_base": 4944.5, "taker_buy_quote": 1650.2852 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 9011.6, "close_time": 1765007999999, "quote_volume": 3001.3393, "trades": 31, "taker_buy_base": 3865.9, "taker_buy_quote": 1288.1319 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 6651.9, "close_time": 1765011599999, "quote_volume": 2205.2303, "trades": 68, "taker_buy_base": 1665.5, "taker_buy_quote": 552.6002 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.331, "high": 0.334, "low": 0.331, "close": 0.333, "volume": 4434.7, "close_time": 1765015199999, "quote_volume": 1475.2031, "trades": 51, "taker_buy_base": 3093.8, "taker_buy_quote": 1028.7436 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 7132.7, "close_time": 1765018799999, "quote_volume": 2368.0564, "trades": 24, "taker_buy_base": 2449.5, "taker_buy_quote": 813.234 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.334, "volume": 10976.0, "close_time": 1765022399999, "quote_volume": 3655.8648, "trades": 47, "taker_buy_base": 8177.9, "taker_buy_quote": 2725.1067 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 11816.9, "close_time": 1765025999999, "quote_volume": 3956.7912, "trades": 56, "taker_buy_base": 10126.7, "taker_buy_quote": 3392.0782 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 7516.5, "close_time": 1765029599999, "quote_volume": 2515.511, "trades": 27, "taker_buy_base": 5856.5, "taker_buy_quote": 1961.071 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.334, "high": 0.337, "low": 0.333, "close": 0.335, "volume": 25765.2, "close_time": 1765033199999, "quote_volume": 8634.1048, "trades": 55, "taker_buy_base": 12246.6, "taker_buy_quote": 4094.9329 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.335, "high": 0.335, "low": 0.332, "close": 0.335, "volume": 3636.3, "close_time": 1765036799999, "quote_volume": 1212.6124, "trades": 86, "taker_buy_base": 531.5, "taker_buy_quote": 177.07 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.335, "high": 0.339, "low": 0.335, "close": 0.339, "volume": 1693.4, "close_time": 1765040399999, "quote_volume": 571.0338, "trades": 40, "taker_buy_base": 606.8, "taker_buy_quote": 205.1122 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.339, "high": 0.341, "low": 0.338, "close": 0.341, "volume": 12566.2, "close_time": 1765043999999, "quote_volume": 4262.0024, "trades": 34, "taker_buy_base": 1469.2, "taker_buy_quote": 499.3785 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.341, "high": 0.344, "low": 0.341, "close": 0.341, "volume": 17579.0, "close_time": 1765047599999, "quote_volume": 6032.7287, "trades": 52, "taker_buy_base": 11411.7, "taker_buy_quote": 3923.0258 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.342, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 21740.2, "close_time": 1765051199999, "quote_volume": 7403.338, "trades": 92, "taker_buy_base": 1563.7, "taker_buy_quote": 531.1999 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 2733.5, "close_time": 1765054799999, "quote_volume": 929.8261, "trades": 31, "taker_buy_base": 1784.3, "taker_buy_quote": 607.5281 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.341, "high": 0.345, "low": 0.341, "close": 0.343, "volume": 7785.0, "close_time": 1765058399999, "quote_volume": 2671.6143, "trades": 89, "taker_buy_base": 4425.3, "taker_buy_quote": 1517.8989 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 3265.0, "close_time": 1765061999999, "quote_volume": 1120.6972, "trades": 26, "taker_buy_base": 1525.2, "taker_buy_quote": 524.6688 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 18934.1, "close_time": 1765065599999, "quote_volume": 6446.6469, "trades": 68, "taker_buy_base": 17910.1, "taker_buy_quote": 6099.044 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.342, "high": 0.345, "low": 0.342, "close": 0.344, "volume": 13505.0, "close_time": 1765069199999, "quote_volume": 4639.1744, "trades": 50, "taker_buy_base": 12177.1, "taker_buy_quote": 4182.7254 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 3182.6, "close_time": 1765072799999, "quote_volume": 1090.7377, "trades": 29, "taker_buy_base": 1275.6, "taker_buy_quote": 437.4138 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 2654.3, "close_time": 1765076399999, "quote_volume": 909.7978, "trades": 32, "taker_buy_base": 1070.5, "taker_buy_quote": 366.7135 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 1385.6, "close_time": 1765079999999, "quote_volume": 475.7742, "trades": 19, "taker_buy_base": 549.7, "taker_buy_quote": 188.8468 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.343, "high": 0.344, "low": 0.34, "close": 0.34, "volume": 740.8, "close_time": 1765083599999, "quote_volume": 253.3376, "trades": 11, "taker_buy_base": 237.8, "taker_buy_quote": 81.7449 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 5959.9, "close_time": 1765087199999, "quote_volume": 2041.4464, "trades": 27, "taker_buy_base": 4399.8, "taker_buy_quote": 1507.7191 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 1568.8, "close_time": 1765090799999, "quote_volume": 537.3461, "trades": 20, "taker_buy_base": 437.8, "taker_buy_quote": 149.7859 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.342, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 16719.5, "close_time": 1765094399999, "quote_volume": 5679.5998, "trades": 60, "taker_buy_base": 6775.6, "taker_buy_quote": 2304.5604 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 9931.4, "close_time": 1765097999999, "quote_volume": 3359.8924, "trades": 55, "taker_buy_base": 5454.3, "taker_buy_quote": 1846.5775 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 1816.0, "close_time": 1765101599999, "quote_volume": 610.141, "trades": 21, "taker_buy_base": 767.6, "taker_buy_quote": 257.8789 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 15158.2, "close_time": 1765105199999, "quote_volume": 5081.6156, "trades": 45, "taker_buy_base": 1830.9, "taker_buy_quote": 614.777 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 6812.7, "close_time": 1765108799999, "quote_volume": 2293.737, "trades": 44, "taker_buy_base": 2767.9, "taker_buy_quote": 932.4102 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 1481.7, "close_time": 1765112399999, "quote_volume": 499.7843, "trades": 22, "taker_buy_base": 820.0, "taker_buy_quote": 276.7093 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.338, "high": 0.338, "low": 0.334, "close": 0.334, "volume": 1946.6, "close_time": 1765115999999, "quote_volume": 654.4128, "trades": 22, "taker_buy_base": 950.7, "taker_buy_quote": 320.2533 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.334, "high": 0.334, "low": 0.326, "close": 0.327, "volume": 24154.1, "close_time": 1765119599999, "quote_volume": 7929.8818, "trades": 214, "taker_buy_base": 8275.8, "taker_buy_quote": 2719.0851 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.327, "high": 0.336, "low": 0.327, "close": 0.335, "volume": 39409.6, "close_time": 1765123199999, "quote_volume": 13134.1797, "trades": 186, "taker_buy_base": 27316.9, "taker_buy_quote": 9125.2619 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.335, "high": 0.335, "low": 0.331, "close": 0.334, "volume": 6178.9, "close_time": 1765126799999, "quote_volume": 2059.573, "trades": 71, "taker_buy_base": 3846.9, "taker_buy_quote": 1281.4929 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.334, "high": 0.342, "low": 0.333, "close": 0.342, "volume": 83736.2, "close_time": 1765130399999, "quote_volume": 28325.7589, "trades": 243, "taker_buy_base": 62559.0, "taker_buy_quote": 21186.6955 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.342, "high": 0.344, "low": 0.341, "close": 0.341, "volume": 15164.7, "close_time": 1765133999999, "quote_volume": 5204.0431, "trades": 118, "taker_buy_base": 6244.3, "taker_buy_quote": 2142.8937 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 6294.1, "close_time": 1765137599999, "quote_volume": 2144.6874, "trades": 39, "taker_buy_base": 4396.9, "taker_buy_quote": 1499.1338 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 7256.5, "close_time": 1765141199999, "quote_volume": 2481.477, "trades": 86, "taker_buy_base": 3931.4, "taker_buy_quote": 1347.3035 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.343, "high": 0.344, "low": 0.334, "close": 0.336, "volume": 32397.3, "close_time": 1765144799999, "quote_volume": 11070.7227, "trades": 99, "taker_buy_base": 26016.5, "taker_buy_quote": 8913.7081 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.336, "high": 0.336, "low": 0.329, "close": 0.331, "volume": 26457.6, "close_time": 1765148399999, "quote_volume": 8779.7016, "trades": 233, "taker_buy_base": 12178.9, "taker_buy_quote": 4038.9629 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.332, "high": 0.332, "low": 0.329, "close": 0.331, "volume": 14181.8, "close_time": 1765151999999, "quote_volume": 4683.199, "trades": 136, "taker_buy_base": 4157.5, "taker_buy_quote": 1372.7841 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.33, "high": 0.332, "low": 0.329, "close": 0.329, "volume": 9415.2, "close_time": 1765155599999, "quote_volume": 3106.4982, "trades": 75, "taker_buy_base": 2019.0, "taker_buy_quote": 667.4219 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.329, "high": 0.337, "low": 0.329, "close": 0.333, "volume": 11235.5, "close_time": 1765159199999, "quote_volume": 3739.4533, "trades": 130, "taker_buy_base": 4228.0, "taker_buy_quote": 1407.3796 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.333, "high": 0.335, "low": 0.332, "close": 0.335, "volume": 3247.6, "close_time": 1765162799999, "quote_volume": 1082.2689, "trades": 39, "taker_buy_base": 1631.6, "taker_buy_quote": 543.5017 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 14143.8, "close_time": 1765166399999, "quote_volume": 4748.9914, "trades": 43, "taker_buy_base": 1618.0, "taker_buy_quote": 542.3548 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.337, "high": 0.342, "low": 0.337, "close": 0.34, "volume": 7012.4, "close_time": 1765169999999, "quote_volume": 2375.6573, "trades": 73, "taker_buy_base": 3804.0, "taker_buy_quote": 1289.509 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 7539.6, "close_time": 1765173599999, "quote_volume": 2570.081, "trades": 23, "taker_buy_base": 6795.5, "taker_buy_quote": 2317.0283 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.342, "high": 0.345, "low": 0.342, "close": 0.345, "volume": 4731.4, "close_time": 1765177199999, "quote_volume": 1624.6457, "trades": 42, "taker_buy_base": 2954.2, "taker_buy_quote": 1014.6333 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.345, "volume": 15554.3, "close_time": 1765180799999, "quote_volume": 5367.5948, "trades": 49, "taker_buy_base": 3376.3, "taker_buy_quote": 1166.2998 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.346, "high": 0.346, "low": 0.344, "close": 0.344, "volume": 17040.4, "close_time": 1765184399999, "quote_volume": 5886.8278, "trades": 68, "taker_buy_base": 12965.3, "taker_buy_quote": 4480.023 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.344, "high": 0.349, "low": 0.344, "close": 0.346, "volume": 24452.3, "close_time": 1765187999999, "quote_volume": 8478.4904, "trades": 131, "taker_buy_base": 17890.1, "taker_buy_quote": 6202.8785 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 13939.7, "close_time": 1765191599999, "quote_volume": 4811.3998, "trades": 29, "taker_buy_base": 1526.3, "taker_buy_quote": 528.0998 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.345, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 15082.0, "close_time": 1765195199999, "quote_volume": 5183.839, "trades": 71, "taker_buy_base": 2444.0, "taker_buy_quote": 841.9526 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 19580.3, "close_time": 1765198799999, "quote_volume": 6714.8171, "trades": 145, "taker_buy_base": 11059.2, "taker_buy_quote": 3794.1718 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.345, "high": 0.346, "low": 0.344, "close": 0.344, "volume": 11726.5, "close_time": 1765202399999, "quote_volume": 4044.6218, "trades": 212, "taker_buy_base": 3230.7, "taker_buy_quote": 1116.4842 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.344, "high": 0.347, "low": 0.342, "close": 0.343, "volume": 51897.8, "close_time": 1765205999999, "quote_volume": 17867.1859, "trades": 464, "taker_buy_base": 32263.0, "taker_buy_quote": 11120.0918 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.343, "high": 0.344, "low": 0.339, "close": 0.341, "volume": 20760.6, "close_time": 1765209599999, "quote_volume": 7087.12, "trades": 337, "taker_buy_base": 13279.0, "taker_buy_quote": 4534.5934 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.341, "high": 0.346, "low": 0.34, "close": 0.342, "volume": 11934.3, "close_time": 1765213199999, "quote_volume": 4098.2584, "trades": 115, "taker_buy_base": 4922.3, "taker_buy_quote": 1691.5228 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.343, "high": 0.344, "low": 0.339, "close": 0.343, "volume": 13366.9, "close_time": 1765216799999, "quote_volume": 4568.3689, "trades": 95, "taker_buy_base": 7751.1, "taker_buy_quote": 2655.7146 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.343, "high": 0.344, "low": 0.338, "close": 0.34, "volume": 6888.0, "close_time": 1765220399999, "quote_volume": 2355.0607, "trades": 87, "taker_buy_base": 4424.2, "taker_buy_quote": 1512.8544 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 7119.6, "close_time": 1765223999999, "quote_volume": 2429.5959, "trades": 72, "taker_buy_base": 4789.0, "taker_buy_quote": 1634.3942 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.342, "high": 0.345, "low": 0.342, "close": 0.345, "volume": 7813.6, "close_time": 1765227599999, "quote_volume": 2681.663, "trades": 90, "taker_buy_base": 5751.4, "taker_buy_quote": 1974.0796 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.345, "high": 0.348, "low": 0.345, "close": 0.348, "volume": 36008.8, "close_time": 1765231199999, "quote_volume": 12489.1924, "trades": 170, "taker_buy_base": 7798.9, "taker_buy_quote": 2710.5934 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.348, "high": 0.35, "low": 0.347, "close": 0.347, "volume": 28111.2, "close_time": 1765234799999, "quote_volume": 9807.9991, "trades": 85, "taker_buy_base": 10196.8, "taker_buy_quote": 3559.7588 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.346, "high": 0.346, "low": 0.344, "close": 0.346, "volume": 9639.2, "close_time": 1765238399999, "quote_volume": 3320.4845, "trades": 73, "taker_buy_base": 1756.7, "taker_buy_quote": 605.3268 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.346, "high": 0.348, "low": 0.345, "close": 0.345, "volume": 12165.0, "close_time": 1765241999999, "quote_volume": 4217.4949, "trades": 111, "taker_buy_base": 9553.8, "taker_buy_quote": 3313.7949 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.345, "high": 0.346, "low": 0.341, "close": 0.342, "volume": 5536.0, "close_time": 1765245599999, "quote_volume": 1898.5574, "trades": 98, "taker_buy_base": 1610.6, "taker_buy_quote": 552.5657 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 5187.6, "close_time": 1765249199999, "quote_volume": 1777.2405, "trades": 117, "taker_buy_base": 2439.8, "taker_buy_quote": 835.8305 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.341, "high": 0.345, "low": 0.34, "close": 0.345, "volume": 15463.1, "close_time": 1765252799999, "quote_volume": 5281.6154, "trades": 196, "taker_buy_base": 5174.7, "taker_buy_quote": 1769.5664 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.345, "high": 0.345, "low": 0.34, "close": 0.34, "volume": 5263.9, "close_time": 1765256399999, "quote_volume": 1802.4779, "trades": 72, "taker_buy_base": 1299.6, "taker_buy_quote": 447.2531 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.34, "high": 0.342, "low": 0.338, "close": 0.34, "volume": 8847.4, "close_time": 1765259999999, "quote_volume": 3005.1859, "trades": 156, "taker_buy_base": 6240.8, "taker_buy_quote": 2120.7119 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 2778.6, "close_time": 1765263599999, "quote_volume": 943.8777, "trades": 82, "taker_buy_base": 832.1, "taker_buy_quote": 282.4933 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.34, "high": 0.343, "low": 0.34, "close": 0.343, "volume": 5276.4, "close_time": 1765267199999, "quote_volume": 1801.4182, "trades": 123, "taker_buy_base": 3222.2, "taker_buy_quote": 1100.8381 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 3894.2, "close_time": 1765270799999, "quote_volume": 1331.1301, "trades": 52, "taker_buy_base": 1751.8, "taker_buy_quote": 599.6373 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.339, "volume": 3449.4, "close_time": 1765274399999, "quote_volume": 1171.7218, "trades": 26, "taker_buy_base": 252.4, "taker_buy_quote": 85.816 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 3079.0, "close_time": 1765277999999, "quote_volume": 1046.5843, "trades": 73, "taker_buy_base": 1874.8, "taker_buy_quote": 637.3515 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 3669.4, "close_time": 1765281599999, "quote_volume": 1248.2377, "trades": 60, "taker_buy_base": 1582.0, "taker_buy_quote": 538.1735 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.342, "high": 0.346, "low": 0.341, "close": 0.346, "volume": 9834.8, "close_time": 1765285199999, "quote_volume": 3376.1428, "trades": 160, "taker_buy_base": 6143.6, "taker_buy_quote": 2110.0127 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.346, "high": 0.347, "low": 0.344, "close": 0.345, "volume": 5844.0, "close_time": 1765288799999, "quote_volume": 2020.2684, "trades": 106, "taker_buy_base": 2111.3, "taker_buy_quote": 730.9931 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.346, "high": 0.346, "low": 0.343, "close": 0.345, "volume": 17328.4, "close_time": 1765292399999, "quote_volume": 5979.6489, "trades": 408, "taker_buy_base": 5880.2, "taker_buy_quote": 2030.2122 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.345, "high": 0.36, "low": 0.345, "close": 0.359, "volume": 76632.1, "close_time": 1765295999999, "quote_volume": 27097.8776, "trades": 894, "taker_buy_base": 41651.5, "taker_buy_quote": 14724.6228 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.36, "high": 0.368, "low": 0.36, "close": 0.367, "volume": 48314.5, "close_time": 1765299599999, "quote_volume": 17597.7778, "trades": 608, "taker_buy_base": 29965.3, "taker_buy_quote": 10908.935 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.367, "high": 0.369, "low": 0.363, "close": 0.364, "volume": 58175.5, "close_time": 1765303199999, "quote_volume": 21226.2716, "trades": 273, "taker_buy_base": 21643.9, "taker_buy_quote": 7908.8406 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.365, "high": 0.365, "low": 0.362, "close": 0.363, "volume": 6992.3, "close_time": 1765306799999, "quote_volume": 2542.9833, "trades": 100, "taker_buy_base": 3260.8, "taker_buy_quote": 1186.9369 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.363, "high": 0.363, "low": 0.36, "close": 0.361, "volume": 4922.5, "close_time": 1765310399999, "quote_volume": 1779.9045, "trades": 43, "taker_buy_base": 2405.3, "taker_buy_quote": 870.0165 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.361, "high": 0.361, "low": 0.356, "close": 0.357, "volume": 9134.1, "close_time": 1765313999999, "quote_volume": 3271.365, "trades": 188, "taker_buy_base": 4855.4, "taker_buy_quote": 1738.9699 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.357, "high": 0.358, "low": 0.352, "close": 0.354, "volume": 8582.7, "close_time": 1765317599999, "quote_volume": 3048.6437, "trades": 190, "taker_buy_base": 5270.9, "taker_buy_quote": 1870.8496 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.355, "high": 0.359, "low": 0.355, "close": 0.358, "volume": 7278.3, "close_time": 1765321199999, "quote_volume": 2597.4661, "trades": 163, "taker_buy_base": 3331.7, "taker_buy_quote": 1189.6875 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.357, "high": 0.358, "low": 0.356, "close": 0.357, "volume": 5842.0, "close_time": 1765324799999, "quote_volume": 2082.7934, "trades": 78, "taker_buy_base": 1146.0, "taker_buy_quote": 408.9108 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.356, "high": 0.358, "low": 0.353, "close": 0.354, "volume": 14882.9, "close_time": 1765328399999, "quote_volume": 5286.9386, "trades": 84, "taker_buy_base": 4509.8, "taker_buy_quote": 1603.1084 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.354, "high": 0.354, "low": 0.351, "close": 0.352, "volume": 7428.2, "close_time": 1765331999999, "quote_volume": 2619.1552, "trades": 162, "taker_buy_base": 3596.9, "taker_buy_quote": 1267.1837 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 2613.0, "close_time": 1765335599999, "quote_volume": 921.5572, "trades": 89, "taker_buy_base": 1200.6, "taker_buy_quote": 423.4097 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 802.0, "close_time": 1765339199999, "quote_volume": 282.934, "trades": 41, "taker_buy_base": 688.5, "taker_buy_quote": 242.9253 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 8994.9, "close_time": 1765342799999, "quote_volume": 3166.5947, "trades": 118, "taker_buy_base": 6642.6, "taker_buy_quote": 2338.5284 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.352, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 2030.0, "close_time": 1765346399999, "quote_volume": 712.7049, "trades": 31, "taker_buy_base": 1451.6, "taker_buy_quote": 509.8581 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 2065.1, "close_time": 1765349999999, "quote_volume": 721.4133, "trades": 24, "taker_buy_base": 1213.8, "taker_buy_quote": 423.8091 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.349, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 7942.2, "close_time": 1765353599999, "quote_volume": 2767.6986, "trades": 78, "taker_buy_base": 4522.5, "taker_buy_quote": 1577.2164 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 2703.2, "close_time": 1765357199999, "quote_volume": 941.4167, "trades": 35, "taker_buy_base": 1866.9, "taker_buy_quote": 650.037 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.348, "high": 0.35, "low": 0.348, "close": 0.35, "volume": 4234.8, "close_time": 1765360799999, "quote_volume": 1476.0537, "trades": 46, "taker_buy_base": 2464.3, "taker_buy_quote": 858.6421 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.35, "high": 0.353, "low": 0.346, "close": 0.346, "volume": 9486.8, "close_time": 1765364399999, "quote_volume": 3315.1965, "trades": 91, "taker_buy_base": 4607.1, "taker_buy_quote": 1614.0254 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.347, "high": 0.347, "low": 0.345, "close": 0.347, "volume": 7231.0, "close_time": 1765367999999, "quote_volume": 2503.543, "trades": 97, "taker_buy_base": 4107.9, "taker_buy_quote": 1422.8594 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.347, "high": 0.348, "low": 0.346, "close": 0.347, "volume": 4073.6, "close_time": 1765371599999, "quote_volume": 1411.6081, "trades": 58, "taker_buy_base": 909.8, "taker_buy_quote": 315.3624 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.347, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 9332.7, "close_time": 1765375199999, "quote_volume": 3249.6587, "trades": 50, "taker_buy_base": 7680.6, "taker_buy_quote": 2676.1499 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.348, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 6135.7, "close_time": 1765378799999, "quote_volume": 2125.6457, "trades": 72, "taker_buy_base": 2732.4, "taker_buy_quote": 947.7423 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.347, "high": 0.349, "low": 0.346, "close": 0.347, "volume": 12121.0, "close_time": 1765382399999, "quote_volume": 4213.023, "trades": 115, "taker_buy_base": 5986.0, "taker_buy_quote": 2082.7533 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.347, "high": 0.351, "low": 0.346, "close": 0.35, "volume": 10929.9, "close_time": 1765385999999, "quote_volume": 3818.0986, "trades": 98, "taker_buy_base": 3667.9, "taker_buy_quote": 1284.5032 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.35, "high": 0.353, "low": 0.35, "close": 0.352, "volume": 2823.8, "close_time": 1765389599999, "quote_volume": 993.6244, "trades": 34, "taker_buy_base": 1946.2, "taker_buy_quote": 685.0451 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.351, "high": 0.357, "low": 0.35, "close": 0.352, "volume": 9447.4, "close_time": 1765393199999, "quote_volume": 3334.8491, "trades": 102, "taker_buy_base": 3225.0, "taker_buy_quote": 1140.2861 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.353, "high": 0.358, "low": 0.349, "close": 0.357, "volume": 52236.8, "close_time": 1765396799999, "quote_volume": 18531.6309, "trades": 525, "taker_buy_base": 29319.2, "taker_buy_quote": 10414.7608 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.357, "high": 0.365, "low": 0.355, "close": 0.356, "volume": 77214.3, "close_time": 1765400399999, "quote_volume": 27684.2916, "trades": 1050, "taker_buy_base": 59364.0, "taker_buy_quote": 21279.2677 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.356, "high": 0.358, "low": 0.35, "close": 0.351, "volume": 14729.5, "close_time": 1765403999999, "quote_volume": 5222.79, "trades": 222, "taker_buy_base": 7613.9, "taker_buy_quote": 2701.2104 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.351, "high": 0.353, "low": 0.346, "close": 0.352, "volume": 21695.7, "close_time": 1765407599999, "quote_volume": 7601.2866, "trades": 266, "taker_buy_base": 14266.7, "taker_buy_quote": 5001.5922 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.352, "high": 0.353, "low": 0.348, "close": 0.348, "volume": 23093.6, "close_time": 1765411199999, "quote_volume": 8110.6412, "trades": 306, "taker_buy_base": 8917.6, "taker_buy_quote": 3128.3466 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.348, "high": 0.352, "low": 0.34, "close": 0.341, "volume": 24487.0, "close_time": 1765414799999, "quote_volume": 8463.3401, "trades": 137, "taker_buy_base": 11603.9, "taker_buy_quote": 4036.5573 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.34, "high": 0.34, "low": 0.336, "close": 0.336, "volume": 24980.1, "close_time": 1765418399999, "quote_volume": 8455.0768, "trades": 194, "taker_buy_base": 8307.7, "taker_buy_quote": 2816.0621 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.336, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 13594.1, "close_time": 1765421999999, "quote_volume": 4555.6324, "trades": 124, "taker_buy_base": 4018.1, "taker_buy_quote": 1346.0428 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 7596.3, "close_time": 1765425599999, "quote_volume": 2521.024, "trades": 85, "taker_buy_base": 2996.9, "taker_buy_quote": 995.3251 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.331, "high": 0.336, "low": 0.331, "close": 0.336, "volume": 7822.4, "close_time": 1765429199999, "quote_volume": 2605.9349, "trades": 90, "taker_buy_base": 4693.8, "taker_buy_quote": 1563.5599 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.335, "high": 0.336, "low": 0.333, "close": 0.336, "volume": 16120.2, "close_time": 1765432799999, "quote_volume": 5401.5595, "trades": 56, "taker_buy_base": 3616.7, "taker_buy_quote": 1212.0824 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.336, "high": 0.339, "low": 0.336, "close": 0.338, "volume": 4999.0, "close_time": 1765436399999, "quote_volume": 1680.8735, "trades": 24, "taker_buy_base": 1109.9, "taker_buy_quote": 374.0961 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.339, "high": 0.342, "low": 0.338, "close": 0.341, "volume": 31641.1, "close_time": 1765439999999, "quote_volume": 10740.4117, "trades": 48, "taker_buy_base": 18497.2, "taker_buy_quote": 6281.3275 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.342, "high": 0.344, "low": 0.34, "close": 0.34, "volume": 21603.8, "close_time": 1765443599999, "quote_volume": 7399.9765, "trades": 111, "taker_buy_base": 16274.1, "taker_buy_quote": 5580.3925 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.341, "high": 0.341, "low": 0.337, "close": 0.338, "volume": 10379.4, "close_time": 1765447199999, "quote_volume": 3520.034, "trades": 27, "taker_buy_base": 754.4, "taker_buy_quote": 254.9872 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 39954.4, "close_time": 1765450799999, "quote_volume": 13389.8112, "trades": 146, "taker_buy_base": 31036.5, "taker_buy_quote": 10402.0123 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 2748.6, "close_time": 1765454399999, "quote_volume": 920.7662, "trades": 20, "taker_buy_base": 61.3, "taker_buy_quote": 20.565 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 21897.5, "close_time": 1765457999999, "quote_volume": 7317.9887, "trades": 76, "taker_buy_base": 2950.9, "taker_buy_quote": 986.2236 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.335, "high": 0.337, "low": 0.334, "close": 0.337, "volume": 12758.1, "close_time": 1765461599999, "quote_volume": 4273.0398, "trades": 87, "taker_buy_base": 9129.9, "taker_buy_quote": 3060.2647 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.337, "high": 0.339, "low": 0.334, "close": 0.337, "volume": 43803.3, "close_time": 1765465199999, "quote_volume": 14738.5311, "trades": 173, "taker_buy_base": 9148.9, "taker_buy_quote": 3080.5507 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.337, "high": 0.341, "low": 0.336, "close": 0.336, "volume": 6116.6, "close_time": 1765468799999, "quote_volume": 2073.497, "trades": 57, "taker_buy_base": 2741.4, "taker_buy_quote": 932.1284 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.337, "high": 0.337, "low": 0.332, "close": 0.334, "volume": 9498.5, "close_time": 1765472399999, "quote_volume": 3178.9493, "trades": 55, "taker_buy_base": 6477.1, "taker_buy_quote": 2170.6878 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.334, "high": 0.336, "low": 0.333, "close": 0.333, "volume": 9114.5, "close_time": 1765475999999, "quote_volume": 3046.3696, "trades": 38, "taker_buy_base": 7325.7, "taker_buy_quote": 2447.4891 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.333, "high": 0.34, "low": 0.332, "close": 0.338, "volume": 27589.8, "close_time": 1765479599999, "quote_volume": 9309.6684, "trades": 76, "taker_buy_base": 22421.1, "taker_buy_quote": 7557.1028 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.338, "high": 0.342, "low": 0.337, "close": 0.338, "volume": 9988.5, "close_time": 1765483199999, "quote_volume": 3398.8071, "trades": 50, "taker_buy_base": 7147.4, "taker_buy_quote": 2435.4152 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.339, "high": 0.345, "low": 0.339, "close": 0.345, "volume": 16932.8, "close_time": 1765486799999, "quote_volume": 5804.8326, "trades": 78, "taker_buy_base": 10575.5, "taker_buy_quote": 3630.205 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.345, "high": 0.354, "low": 0.344, "close": 0.351, "volume": 20449.7, "close_time": 1765490399999, "quote_volume": 7135.3484, "trades": 153, "taker_buy_base": 12185.1, "taker_buy_quote": 4244.5573 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.351, "high": 0.352, "low": 0.346, "close": 0.347, "volume": 12293.7, "close_time": 1765493999999, "quote_volume": 4271.4602, "trades": 186, "taker_buy_base": 8911.2, "taker_buy_quote": 3089.6688 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.347, "high": 0.347, "low": 0.344, "close": 0.346, "volume": 6551.7, "close_time": 1765497599999, "quote_volume": 2262.9274, "trades": 79, "taker_buy_base": 4719.3, "taker_buy_quote": 1630.8656 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.345, "high": 0.347, "low": 0.341, "close": 0.341, "volume": 52868.0, "close_time": 1765501199999, "quote_volume": 18239.5108, "trades": 178, "taker_buy_base": 36086.1, "taker_buy_quote": 12448.9104 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.342, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 23604.3, "close_time": 1765504799999, "quote_volume": 8109.7835, "trades": 202, "taker_buy_base": 19967.5, "taker_buy_quote": 6860.0802 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.343, "high": 0.346, "low": 0.342, "close": 0.346, "volume": 5638.2, "close_time": 1765508399999, "quote_volume": 1943.7614, "trades": 65, "taker_buy_base": 3162.2, "taker_buy_quote": 1090.1449 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 4208.4, "close_time": 1765511999999, "quote_volume": 1456.386, "trades": 57, "taker_buy_base": 2333.5, "taker_buy_quote": 808.2148 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.347, "high": 0.348, "low": 0.345, "close": 0.348, "volume": 3645.8, "close_time": 1765515599999, "quote_volume": 1264.0527, "trades": 35, "taker_buy_base": 1828.8, "taker_buy_quote": 634.2005 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.347, "high": 0.351, "low": 0.347, "close": 0.351, "volume": 5890.0, "close_time": 1765519199999, "quote_volume": 2057.0501, "trades": 45, "taker_buy_base": 2388.9, "taker_buy_quote": 834.3365 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.352, "high": 0.356, "low": 0.35, "close": 0.35, "volume": 23878.8, "close_time": 1765522799999, "quote_volume": 8459.6939, "trades": 92, "taker_buy_base": 6810.4, "taker_buy_quote": 2413.1836 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 1200.1, "close_time": 1765526399999, "quote_volume": 421.0083, "trades": 23, "taker_buy_base": 266.4, "taker_buy_quote": 93.4142 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.35, "high": 0.351, "low": 0.348, "close": 0.35, "volume": 11999.6, "close_time": 1765529999999, "quote_volume": 4192.6764, "trades": 79, "taker_buy_base": 7112.9, "taker_buy_quote": 2485.683 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.351, "high": 0.356, "low": 0.351, "close": 0.356, "volume": 12249.3, "close_time": 1765533599999, "quote_volume": 4316.3069, "trades": 51, "taker_buy_base": 2613.1, "taker_buy_quote": 923.272 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.356, "high": 0.365, "low": 0.356, "close": 0.363, "volume": 43913.6, "close_time": 1765537199999, "quote_volume": 15859.9745, "trades": 226, "taker_buy_base": 22551.3, "taker_buy_quote": 8169.8934 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.363, "high": 0.364, "low": 0.357, "close": 0.358, "volume": 53069.5, "close_time": 1765540799999, "quote_volume": 19108.2181, "trades": 143, "taker_buy_base": 13339.5, "taker_buy_quote": 4806.1508 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.357, "high": 0.36, "low": 0.357, "close": 0.36, "volume": 5229.6, "close_time": 1765544399999, "quote_volume": 1877.8373, "trades": 48, "taker_buy_base": 2186.5, "taker_buy_quote": 784.9166 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.36, "high": 0.365, "low": 0.36, "close": 0.363, "volume": 46163.2, "close_time": 1765547999999, "quote_volume": 16761.0637, "trades": 124, "taker_buy_base": 13763.8, "taker_buy_quote": 5001.3877 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.363, "high": 0.366, "low": 0.361, "close": 0.364, "volume": 79442.3, "close_time": 1765551599999, "quote_volume": 28790.4186, "trades": 226, "taker_buy_base": 32098.0, "taker_buy_quote": 11635.407 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.364, "high": 0.364, "low": 0.342, "close": 0.344, "volume": 65415.1, "close_time": 1765555199999, "quote_volume": 22966.9415, "trades": 349, "taker_buy_base": 33133.9, "taker_buy_quote": 11588.6478 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.344, "high": 0.346, "low": 0.336, "close": 0.338, "volume": 64120.1, "close_time": 1765558799999, "quote_volume": 21842.2539, "trades": 275, "taker_buy_base": 21855.1, "taker_buy_quote": 7454.8262 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.34, "high": 0.344, "low": 0.339, "close": 0.34, "volume": 8129.0, "close_time": 1765562399999, "quote_volume": 2771.569, "trades": 80, "taker_buy_base": 2961.2, "taker_buy_quote": 1010.0672 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.342, "high": 0.346, "low": 0.342, "close": 0.342, "volume": 10065.1, "close_time": 1765565999999, "quote_volume": 3467.7429, "trades": 92, "taker_buy_base": 6796.6, "taker_buy_quote": 2344.1678 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.342, "high": 0.342, "low": 0.337, "close": 0.339, "volume": 10847.8, "close_time": 1765569599999, "quote_volume": 3688.6946, "trades": 80, "taker_buy_base": 4542.5, "taker_buy_quote": 1541.2605 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.339, "high": 0.342, "low": 0.339, "close": 0.34, "volume": 9438.9, "close_time": 1765573199999, "quote_volume": 3208.9852, "trades": 68, "taker_buy_base": 6226.1, "taker_buy_quote": 2117.6075 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.341, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 6892.3, "close_time": 1765576799999, "quote_volume": 2358.8922, "trades": 59, "taker_buy_base": 3294.7, "taker_buy_quote": 1128.2789 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.342, "high": 0.346, "low": 0.342, "close": 0.345, "volume": 6634.3, "close_time": 1765580399999, "quote_volume": 2277.1814, "trades": 48, "taker_buy_base": 2807.4, "taker_buy_quote": 966.834 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 16808.9, "close_time": 1765583999999, "quote_volume": 5766.0806, "trades": 109, "taker_buy_base": 2694.6, "taker_buy_quote": 924.3772 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.344, "high": 0.347, "low": 0.344, "close": 0.345, "volume": 13667.6, "close_time": 1765587599999, "quote_volume": 4720.3826, "trades": 80, "taker_buy_base": 7562.7, "taker_buy_quote": 2612.7667 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.346, "high": 0.348, "low": 0.346, "close": 0.348, "volume": 5249.4, "close_time": 1765591199999, "quote_volume": 1819.4633, "trades": 54, "taker_buy_base": 3636.2, "taker_buy_quote": 1260.1685 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.348, "high": 0.348, "low": 0.345, "close": 0.346, "volume": 4878.3, "close_time": 1765594799999, "quote_volume": 1686.1523, "trades": 34, "taker_buy_base": 3476.9, "taker_buy_quote": 1200.8687 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.346, "high": 0.353, "low": 0.345, "close": 0.351, "volume": 18757.5, "close_time": 1765598399999, "quote_volume": 6576.7967, "trades": 89, "taker_buy_base": 7993.3, "taker_buy_quote": 2795.6302 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.351, "high": 0.351, "low": 0.348, "close": 0.35, "volume": 12528.5, "close_time": 1765601999999, "quote_volume": 4376.8506, "trades": 65, "taker_buy_base": 3904.1, "taker_buy_quote": 1366.3421 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.349, "high": 0.35, "low": 0.346, "close": 0.346, "volume": 4694.3, "close_time": 1765605599999, "quote_volume": 1637.9051, "trades": 32, "taker_buy_base": 2690.1, "taker_buy_quote": 939.7875 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 1024.2, "close_time": 1765609199999, "quote_volume": 354.4576, "trades": 12, "taker_buy_base": 200.0, "taker_buy_quote": 69.2844 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.347, "high": 0.351, "low": 0.347, "close": 0.35, "volume": 24298.1, "close_time": 1765612799999, "quote_volume": 8500.7325, "trades": 101, "taker_buy_base": 17770.3, "taker_buy_quote": 6222.5172 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.35, "high": 0.358, "low": 0.35, "close": 0.357, "volume": 16830.7, "close_time": 1765616399999, "quote_volume": 5962.6715, "trades": 103, "taker_buy_base": 9489.8, "taker_buy_quote": 3356.6047 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.358, "high": 0.359, "low": 0.353, "close": 0.354, "volume": 26724.6, "close_time": 1765619999999, "quote_volume": 9505.5586, "trades": 85, "taker_buy_base": 8825.3, "taker_buy_quote": 3151.4324 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.353, "high": 0.357, "low": 0.353, "close": 0.357, "volume": 5997.2, "close_time": 1765623599999, "quote_volume": 2134.3795, "trades": 44, "taker_buy_base": 2501.1, "taker_buy_quote": 890.5994 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.356, "high": 0.356, "low": 0.353, "close": 0.354, "volume": 8833.6, "close_time": 1765627199999, "quote_volume": 3128.6056, "trades": 66, "taker_buy_base": 4138.3, "taker_buy_quote": 1465.6185 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.354, "high": 0.358, "low": 0.354, "close": 0.356, "volume": 5183.2, "close_time": 1765630799999, "quote_volume": 1846.5395, "trades": 41, "taker_buy_base": 1985.9, "taker_buy_quote": 706.1561 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.356, "high": 0.356, "low": 0.353, "close": 0.353, "volume": 4861.4, "close_time": 1765634399999, "quote_volume": 1722.6787, "trades": 36, "taker_buy_base": 1761.6, "taker_buy_quote": 625.1724 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.354, "high": 0.355, "low": 0.352, "close": 0.353, "volume": 4592.4, "close_time": 1765637999999, "quote_volume": 1623.4878, "trades": 33, "taker_buy_base": 984.8, "taker_buy_quote": 348.4444 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.353, "high": 0.356, "low": 0.353, "close": 0.356, "volume": 5838.0, "close_time": 1765641599999, "quote_volume": 2073.5852, "trades": 45, "taker_buy_base": 1930.9, "taker_buy_quote": 686.8364 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.356, "high": 0.36, "low": 0.356, "close": 0.357, "volume": 63241.9, "close_time": 1765645199999, "quote_volume": 22653.3028, "trades": 133, "taker_buy_base": 45824.7, "taker_buy_quote": 16418.7906 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.358, "high": 0.358, "low": 0.355, "close": 0.356, "volume": 10099.1, "close_time": 1765648799999, "quote_volume": 3598.8727, "trades": 92, "taker_buy_base": 2471.6, "taker_buy_quote": 880.2246 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.355, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 4906.3, "close_time": 1765652399999, "quote_volume": 1746.5246, "trades": 43, "taker_buy_base": 2320.4, "taker_buy_quote": 826.0145 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 17032.7, "close_time": 1765655999999, "quote_volume": 6048.1923, "trades": 100, "taker_buy_base": 13082.2, "taker_buy_quote": 4645.207 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.357, "high": 0.357, "low": 0.354, "close": 0.354, "volume": 2154.3, "close_time": 1765659599999, "quote_volume": 763.3711, "trades": 14, "taker_buy_base": 1367.4, "taker_buy_quote": 484.1268 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.354, "high": 0.356, "low": 0.353, "close": 0.356, "volume": 17435.8, "close_time": 1765663199999, "quote_volume": 6173.1663, "trades": 67, "taker_buy_base": 9031.8, "taker_buy_quote": 3199.7255 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 5875.1, "close_time": 1765666799999, "quote_volume": 2091.5731, "trades": 34, "taker_buy_base": 1471.9, "taker_buy_quote": 524.3461 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.355, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 1815.8, "close_time": 1765670399999, "quote_volume": 645.0796, "trades": 13, "taker_buy_base": 1197.0, "taker_buy_quote": 425.4056 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 6471.3, "close_time": 1765673999999, "quote_volume": 2298.9056, "trades": 40, "taker_buy_base": 3414.2, "taker_buy_quote": 1212.8662 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 6185.0, "close_time": 1765677599999, "quote_volume": 2199.3905, "trades": 45, "taker_buy_base": 3525.2, "taker_buy_quote": 1254.3747 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 8129.4, "close_time": 1765681199999, "quote_volume": 2891.5121, "trades": 76, "taker_buy_base": 4208.8, "taker_buy_quote": 1497.2555 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 3961.8, "close_time": 1765684799999, "quote_volume": 1401.0957, "trades": 18, "taker_buy_base": 1605.5, "taker_buy_quote": 568.0939 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.352, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 7283.2, "close_time": 1765688399999, "quote_volume": 2560.5361, "trades": 37, "taker_buy_base": 1966.5, "taker_buy_quote": 691.2451 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.351, "high": 0.352, "low": 0.349, "close": 0.352, "volume": 10912.5, "close_time": 1765691999999, "quote_volume": 3826.1113, "trades": 52, "taker_buy_base": 8866.2, "taker_buy_quote": 3106.9833 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 9952.1, "close_time": 1765695599999, "quote_volume": 3484.0185, "trades": 55, "taker_buy_base": 3816.6, "taker_buy_quote": 1336.1573 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.35, "high": 0.351, "low": 0.349, "close": 0.349, "volume": 3636.2, "close_time": 1765699199999, "quote_volume": 1273.4674, "trades": 30, "taker_buy_base": 2257.2, "taker_buy_quote": 790.8174 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.35, "high": 0.351, "low": 0.349, "close": 0.349, "volume": 3292.6, "close_time": 1765702799999, "quote_volume": 1153.1688, "trades": 24, "taker_buy_base": 1945.2, "taker_buy_quote": 681.4328 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.349, "high": 0.351, "low": 0.348, "close": 0.349, "volume": 6585.7, "close_time": 1765706399999, "quote_volume": 2298.0382, "trades": 44, "taker_buy_base": 2773.5, "taker_buy_quote": 968.3327 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.349, "high": 0.349, "low": 0.346, "close": 0.347, "volume": 40668.4, "close_time": 1765709999999, "quote_volume": 14136.444, "trades": 103, "taker_buy_base": 8838.2, "taker_buy_quote": 3071.4842 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.346, "high": 0.346, "low": 0.342, "close": 0.344, "volume": 23210.5, "close_time": 1765713599999, "quote_volume": 7992.9028, "trades": 137, "taker_buy_base": 15956.5, "taker_buy_quote": 5495.064 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.345, "volume": 3986.4, "close_time": 1765717199999, "quote_volume": 1371.9797, "trades": 36, "taker_buy_base": 1581.3, "taker_buy_quote": 544.4314 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.345, "high": 0.345, "low": 0.342, "close": 0.344, "volume": 20359.8, "close_time": 1765720799999, "quote_volume": 6985.3054, "trades": 78, "taker_buy_base": 13285.7, "taker_buy_quote": 4558.2429 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.345, "high": 0.346, "low": 0.341, "close": 0.342, "volume": 44523.2, "close_time": 1765724399999, "quote_volume": 15246.0796, "trades": 106, "taker_buy_base": 31018.5, "taker_buy_quote": 10635.7602 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 21017.5, "close_time": 1765727999999, "quote_volume": 7188.1145, "trades": 65, "taker_buy_base": 16935.3, "taker_buy_quote": 5791.6778 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.342, "high": 0.345, "low": 0.341, "close": 0.342, "volume": 6753.6, "close_time": 1765731599999, "quote_volume": 2312.1082, "trades": 41, "taker_buy_base": 3289.1, "taker_buy_quote": 1126.351 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.342, "high": 0.342, "low": 0.337, "close": 0.337, "volume": 7719.7, "close_time": 1765735199999, "quote_volume": 2613.5234, "trades": 42, "taker_buy_base": 1851.3, "taker_buy_quote": 627.6035 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 8675.8, "close_time": 1765738799999, "quote_volume": 2934.7622, "trades": 42, "taker_buy_base": 2675.7, "taker_buy_quote": 905.0122 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 2018.2, "close_time": 1765742399999, "quote_volume": 681.0017, "trades": 18, "taker_buy_base": 776.9, "taker_buy_quote": 262.3003 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.336, "high": 0.341, "low": 0.336, "close": 0.337, "volume": 7374.4, "close_time": 1765745999999, "quote_volume": 2495.3253, "trades": 38, "taker_buy_base": 3871.7, "taker_buy_quote": 1312.4379 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.337, "high": 0.338, "low": 0.335, "close": 0.335, "volume": 13236.8, "close_time": 1765749599999, "quote_volume": 4457.5561, "trades": 29, "taker_buy_base": 2727.4, "taker_buy_quote": 917.8645 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.335, "high": 0.338, "low": 0.334, "close": 0.335, "volume": 6267.1, "close_time": 1765753199999, "quote_volume": 2107.099, "trades": 42, "taker_buy_base": 2882.3, "taker_buy_quote": 969.2255 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.337, "high": 0.338, "low": 0.332, "close": 0.337, "volume": 8811.0, "close_time": 1765756799999, "quote_volume": 2957.2551, "trades": 65, "taker_buy_base": 5172.7, "taker_buy_quote": 1737.0169 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.337, "high": 0.338, "low": 0.335, "close": 0.338, "volume": 25415.5, "close_time": 1765760399999, "quote_volume": 8556.481, "trades": 45, "taker_buy_base": 15257.8, "taker_buy_quote": 5147.2454 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.339, "high": 0.345, "low": 0.338, "close": 0.343, "volume": 12674.7, "close_time": 1765763999999, "quote_volume": 4329.0787, "trades": 82, "taker_buy_base": 8461.1, "taker_buy_quote": 2891.3791 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.344, "high": 0.348, "low": 0.343, "close": 0.344, "volume": 7259.6, "close_time": 1765767599999, "quote_volume": 2505.791, "trades": 75, "taker_buy_base": 4600.9, "taker_buy_quote": 1587.791 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.345, "volume": 31674.1, "close_time": 1765771199999, "quote_volume": 10896.4402, "trades": 135, "taker_buy_base": 15298.2, "taker_buy_quote": 5263.0853 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.345, "high": 0.345, "low": 0.343, "close": 0.345, "volume": 3900.9, "close_time": 1765774799999, "quote_volume": 1345.096, "trades": 34, "taker_buy_base": 1540.1, "taker_buy_quote": 531.1021 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.344, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 3736.3, "close_time": 1765778399999, "quote_volume": 1289.979, "trades": 39, "taker_buy_base": 2282.7, "taker_buy_quote": 788.1076 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.345, "high": 0.348, "low": 0.345, "close": 0.348, "volume": 56430.9, "close_time": 1765781999999, "quote_volume": 19530.1862, "trades": 49, "taker_buy_base": 16616.6, "taker_buy_quote": 5753.207 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.344, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 14433.8, "close_time": 1765785599999, "quote_volume": 4948.1014, "trades": 30, "taker_buy_base": 3976.7, "taker_buy_quote": 1371.0165 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 9885.7, "close_time": 1765789199999, "quote_volume": 3390.0338, "trades": 41, "taker_buy_base": 4069.7, "taker_buy_quote": 1395.9071 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 6534.0, "close_time": 1765792799999, "quote_volume": 2230.2127, "trades": 31, "taker_buy_base": 3061.9, "taker_buy_quote": 1045.4105 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 5954.3, "close_time": 1765796399999, "quote_volume": 2033.0889, "trades": 35, "taker_buy_base": 1983.9, "taker_buy_quote": 677.762 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 5200.5, "close_time": 1765799999999, "quote_volume": 1769.8982, "trades": 45, "taker_buy_base": 1700.1, "taker_buy_quote": 578.7194 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.339, "high": 0.342, "low": 0.339, "close": 0.342, "volume": 5505.4, "close_time": 1765803599999, "quote_volume": 1873.1496, "trades": 19, "taker_buy_base": 3934.8, "taker_buy_quote": 1340.1732 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 21124.0, "close_time": 1765807199999, "quote_volume": 7181.5191, "trades": 58, "taker_buy_base": 2544.3, "taker_buy_quote": 864.281 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.339, "high": 0.342, "low": 0.332, "close": 0.335, "volume": 38147.7, "close_time": 1765810799999, "quote_volume": 12906.574, "trades": 165, "taker_buy_base": 17276.5, "taker_buy_quote": 5850.1177 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.333, "high": 0.336, "low": 0.322, "close": 0.324, "volume": 67916.7, "close_time": 1765814399999, "quote_volume": 22233.4168, "trades": 358, "taker_buy_base": 23692.3, "taker_buy_quote": 7758.0134 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.323, "high": 0.324, "low": 0.317, "close": 0.319, "volume": 22551.7, "close_time": 1765817999999, "quote_volume": 7223.5316, "trades": 124, "taker_buy_base": 5733.3, "taker_buy_quote": 1844.487 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.319, "high": 0.32, "low": 0.315, "close": 0.317, "volume": 24059.3, "close_time": 1765821599999, "quote_volume": 7648.2767, "trades": 119, "taker_buy_base": 18438.1, "taker_buy_quote": 5863.233 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.315, "high": 0.318, "low": 0.312, "close": 0.318, "volume": 80015.2, "close_time": 1765825199999, "quote_volume": 25162.2014, "trades": 123, "taker_buy_base": 43888.3, "taker_buy_quote": 13801.9621 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.319, "high": 0.321, "low": 0.318, "close": 0.318, "volume": 27371.9, "close_time": 1765828799999, "quote_volume": 8758.7811, "trades": 116, "taker_buy_base": 14467.3, "taker_buy_quote": 4631.2765 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.318, "high": 0.319, "low": 0.316, "close": 0.318, "volume": 22938.2, "close_time": 1765832399999, "quote_volume": 7282.3661, "trades": 73, "taker_buy_base": 15865.2, "taker_buy_quote": 5040.6838 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.318, "high": 0.319, "low": 0.316, "close": 0.318, "volume": 12558.2, "close_time": 1765835999999, "quote_volume": 3999.8579, "trades": 33, "taker_buy_base": 2223.5, "taker_buy_quote": 707.6231 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 3363.0, "close_time": 1765839599999, "quote_volume": 1073.9172, "trades": 16, "taker_buy_base": 2982.9, "taker_buy_quote": 952.3352 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 15953.5, "close_time": 1765843199999, "quote_volume": 5121.8719, "trades": 20, "taker_buy_base": 15045.0, "taker_buy_quote": 4830.2434 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.322, "high": 0.322, "low": 0.319, "close": 0.319, "volume": 8102.5, "close_time": 1765846799999, "quote_volume": 2592.0163, "trades": 28, "taker_buy_base": 3337.8, "taker_buy_quote": 1068.54 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.318, "high": 0.323, "low": 0.318, "close": 0.322, "volume": 11818.9, "close_time": 1765850399999, "quote_volume": 3780.4363, "trades": 37, "taker_buy_base": 7637.7, "taker_buy_quote": 2444.064 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.322, "high": 0.325, "low": 0.321, "close": 0.325, "volume": 29736.8, "close_time": 1765853999999, "quote_volume": 9597.5823, "trades": 54, "taker_buy_base": 9046.6, "taker_buy_quote": 2921.3276 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.325, "high": 0.326, "low": 0.321, "close": 0.324, "volume": 8470.0, "close_time": 1765857599999, "quote_volume": 2748.9431, "trades": 41, "taker_buy_base": 5388.8, "taker_buy_quote": 1750.6683 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.324, "high": 0.324, "low": 0.318, "close": 0.321, "volume": 3957.2, "close_time": 1765861199999, "quote_volume": 1267.7846, "trades": 36, "taker_buy_base": 1220.5, "taker_buy_quote": 391.7979 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 6639.7, "close_time": 1765864799999, "quote_volume": 2134.3809, "trades": 26, "taker_buy_base": 1409.3, "taker_buy_quote": 453.6508 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 20766.4, "close_time": 1765868399999, "quote_volume": 6694.35, "trades": 79, "taker_buy_base": 7909.1, "taker_buy_quote": 2552.5577 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.323, "high": 0.323, "low": 0.319, "close": 0.32, "volume": 11742.6, "close_time": 1765871999999, "quote_volume": 3767.3667, "trades": 88, "taker_buy_base": 2709.7, "taker_buy_quote": 869.0399 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.32, "high": 0.323, "low": 0.32, "close": 0.322, "volume": 29608.6, "close_time": 1765875599999, "quote_volume": 9529.2839, "trades": 75, "taker_buy_base": 16628.1, "taker_buy_quote": 5353.3018 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 14015.5, "close_time": 1765879199999, "quote_volume": 4525.2274, "trades": 59, "taker_buy_base": 9428.1, "taker_buy_quote": 3044.826 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.322, "high": 0.328, "low": 0.322, "close": 0.327, "volume": 42886.3, "close_time": 1765882799999, "quote_volume": 13944.3143, "trades": 112, "taker_buy_base": 24392.7, "taker_buy_quote": 7922.1467 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.327, "high": 0.33, "low": 0.326, "close": 0.33, "volume": 25149.4, "close_time": 1765886399999, "quote_volume": 8247.3546, "trades": 88, "taker_buy_base": 8711.5, "taker_buy_quote": 2864.9576 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.329, "high": 0.329, "low": 0.326, "close": 0.327, "volume": 9718.8, "close_time": 1765889999999, "quote_volume": 3184.1963, "trades": 60, "taker_buy_base": 4806.0, "taker_buy_quote": 1576.5325 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.325, "high": 0.329, "low": 0.322, "close": 0.323, "volume": 33942.4, "close_time": 1765893599999, "quote_volume": 11076.0044, "trades": 102, "taker_buy_base": 14222.0, "taker_buy_quote": 4648.5812 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.323, "high": 0.328, "low": 0.321, "close": 0.325, "volume": 22290.2, "close_time": 1765897199999, "quote_volume": 7240.5938, "trades": 94, "taker_buy_base": 13565.0, "taker_buy_quote": 4405.6688 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.326, "high": 0.331, "low": 0.324, "close": 0.33, "volume": 20733.4, "close_time": 1765900799999, "quote_volume": 6786.5854, "trades": 95, "taker_buy_base": 11172.7, "taker_buy_quote": 3662.2696 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.33, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 22819.9, "close_time": 1765904399999, "quote_volume": 7529.5303, "trades": 70, "taker_buy_base": 7315.4, "taker_buy_quote": 2409.886 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.329, "high": 0.331, "low": 0.326, "close": 0.326, "volume": 21250.6, "close_time": 1765907999999, "quote_volume": 6977.0102, "trades": 57, "taker_buy_base": 13941.9, "taker_buy_quote": 4581.5546 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.326, "high": 0.33, "low": 0.325, "close": 0.33, "volume": 11947.8, "close_time": 1765911599999, "quote_volume": 3905.6225, "trades": 33, "taker_buy_base": 3598.6, "taker_buy_quote": 1178.7839 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.328, "high": 0.329, "low": 0.325, "close": 0.328, "volume": 6140.0, "close_time": 1765915199999, "quote_volume": 2010.4365, "trades": 33, "taker_buy_base": 3541.0, "taker_buy_quote": 1159.5266 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.328, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 8557.7, "close_time": 1765918799999, "quote_volume": 2815.4042, "trades": 44, "taker_buy_base": 5453.9, "taker_buy_quote": 1796.9191 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 7398.6, "close_time": 1765922399999, "quote_volume": 2419.2957, "trades": 22, "taker_buy_base": 1391.7, "taker_buy_quote": 455.0859 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 5165.3, "close_time": 1765925999999, "quote_volume": 1690.7958, "trades": 25, "taker_buy_base": 1818.8, "taker_buy_quote": 595.4163 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 1699.6, "close_time": 1765929599999, "quote_volume": 553.3196, "trades": 10, "taker_buy_base": 1083.2, "taker_buy_quote": 352.9896 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.325, "high": 0.325, "low": 0.322, "close": 0.323, "volume": 6924.4, "close_time": 1765933199999, "quote_volume": 2240.6038, "trades": 31, "taker_buy_base": 2092.4, "taker_buy_quote": 676.242 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.324, "high": 0.327, "low": 0.324, "close": 0.326, "volume": 5742.5, "close_time": 1765936799999, "quote_volume": 1866.6326, "trades": 24, "taker_buy_base": 4309.2, "taker_buy_quote": 1400.5754 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 2893.8, "close_time": 1765940399999, "quote_volume": 939.791, "trades": 16, "taker_buy_base": 723.2, "taker_buy_quote": 235.04 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 1217.5, "close_time": 1765943999999, "quote_volume": 395.5192, "trades": 7, "taker_buy_base": 1155.8, "taker_buy_quote": 375.5284 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 3220.3, "close_time": 1765947599999, "quote_volume": 1037.6976, "trades": 17, "taker_buy_base": 2065.1, "taker_buy_quote": 665.2322 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 9762.6, "close_time": 1765951199999, "quote_volume": 3134.6062, "trades": 46, "taker_buy_base": 6136.9, "taker_buy_quote": 1970.2993 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 27842.5, "close_time": 1765954799999, "quote_volume": 9020.0787, "trades": 53, "taker_buy_base": 3449.0, "taker_buy_quote": 1117.9979 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.325, "high": 0.33, "low": 0.325, "close": 0.329, "volume": 37366.6, "close_time": 1765958399999, "quote_volume": 12232.2611, "trades": 86, "taker_buy_base": 23919.0, "taker_buy_quote": 7833.2739 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.329, "high": 0.33, "low": 0.326, "close": 0.33, "volume": 28563.1, "close_time": 1765961999999, "quote_volume": 9376.762, "trades": 94, "taker_buy_base": 10276.4, "taker_buy_quote": 3379.2023 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 17411.1, "close_time": 1765965599999, "quote_volume": 5752.0234, "trades": 51, "taker_buy_base": 12804.0, "taker_buy_quote": 4231.4204 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.33, "high": 0.333, "low": 0.323, "close": 0.323, "volume": 101390.8, "close_time": 1765969199999, "quote_volume": 33286.7426, "trades": 158, "taker_buy_base": 40966.4, "taker_buy_quote": 13404.0701 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.323, "high": 0.323, "low": 0.32, "close": 0.321, "volume": 21909.6, "close_time": 1765972799999, "quote_volume": 7037.5958, "trades": 57, "taker_buy_base": 18125.3, "taker_buy_quote": 5821.9471 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.322, "high": 0.323, "low": 0.318, "close": 0.319, "volume": 54819.2, "close_time": 1765976399999, "quote_volume": 17485.5784, "trades": 117, "taker_buy_base": 9273.2, "taker_buy_quote": 2967.2008 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.319, "high": 0.32, "low": 0.316, "close": 0.319, "volume": 91351.2, "close_time": 1765979999999, "quote_volume": 29013.0604, "trades": 205, "taker_buy_base": 72754.8, "taker_buy_quote": 23099.5322 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.32, "high": 0.325, "low": 0.314, "close": 0.325, "volume": 64692.3, "close_time": 1765983599999, "quote_volume": 20612.6368, "trades": 233, "taker_buy_base": 35897.7, "taker_buy_quote": 11454.8462 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.325, "high": 0.329, "low": 0.312, "close": 0.312, "volume": 62102.5, "close_time": 1765987199999, "quote_volume": 20155.5066, "trades": 175, "taker_buy_base": 32457.8, "taker_buy_quote": 10541.1918 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.312, "high": 0.314, "low": 0.301, "close": 0.305, "volume": 83933.9, "close_time": 1765990799999, "quote_volume": 25730.8162, "trades": 277, "taker_buy_base": 32583.3, "taker_buy_quote": 9970.1355 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.306, "high": 0.308, "low": 0.302, "close": 0.302, "volume": 58048.2, "close_time": 1765994399999, "quote_volume": 17678.8331, "trades": 161, "taker_buy_base": 32382.4, "taker_buy_quote": 9881.4892 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.303, "high": 0.305, "low": 0.3, "close": 0.3, "volume": 161727.0, "close_time": 1765997999999, "quote_volume": 48794.7619, "trades": 360, "taker_buy_base": 36736.6, "taker_buy_quote": 11110.3414 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.3, "high": 0.303, "low": 0.298, "close": 0.302, "volume": 65057.4, "close_time": 1766001599999, "quote_volume": 19481.0652, "trades": 178, "taker_buy_base": 41755.7, "taker_buy_quote": 12502.7052 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.302, "high": 0.304, "low": 0.301, "close": 0.302, "volume": 25699.2, "close_time": 1766005199999, "quote_volume": 7791.3686, "trades": 97, "taker_buy_base": 13150.6, "taker_buy_quote": 3988.1481 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.302, "high": 0.302, "low": 0.299, "close": 0.299, "volume": 14341.0, "close_time": 1766008799999, "quote_volume": 4312.9255, "trades": 62, "taker_buy_base": 5833.9, "taker_buy_quote": 1756.0216 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.299, "high": 0.303, "low": 0.299, "close": 0.302, "volume": 28873.2, "close_time": 1766012399999, "quote_volume": 8685.0106, "trades": 67, "taker_buy_base": 21698.8, "taker_buy_quote": 6526.7048 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.3, "volume": 19245.5, "close_time": 1766015999999, "quote_volume": 5755.4592, "trades": 24, "taker_buy_base": 1595.1, "taker_buy_quote": 477.522 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3, "high": 0.3, "low": 0.298, "close": 0.3, "volume": 18644.0, "close_time": 1766019599999, "quote_volume": 5577.0957, "trades": 37, "taker_buy_base": 15586.6, "taker_buy_quote": 4663.3192 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.299, "high": 0.299, "low": 0.296, "close": 0.298, "volume": 44847.8, "close_time": 1766023199999, "quote_volume": 13345.9064, "trades": 40, "taker_buy_base": 10607.1, "taker_buy_quote": 3160.9458 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.297, "high": 0.301, "low": 0.297, "close": 0.301, "volume": 17689.9, "close_time": 1766026799999, "quote_volume": 5304.0664, "trades": 23, "taker_buy_base": 16252.6, "taker_buy_quote": 4874.2212 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.3, "high": 0.3, "low": 0.296, "close": 0.296, "volume": 12807.4, "close_time": 1766030399999, "quote_volume": 3799.7529, "trades": 41, "taker_buy_base": 3451.9, "taker_buy_quote": 1023.6853 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.296, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 8931.6, "close_time": 1766033999999, "quote_volume": 2646.7572, "trades": 41, "taker_buy_base": 4590.0, "taker_buy_quote": 1361.907 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.295, "high": 0.295, "low": 0.291, "close": 0.292, "volume": 14401.8, "close_time": 1766037599999, "quote_volume": 4227.6286, "trades": 53, "taker_buy_base": 2432.5, "taker_buy_quote": 712.7002 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.292, "high": 0.296, "low": 0.292, "close": 0.295, "volume": 14838.3, "close_time": 1766041199999, "quote_volume": 4360.421, "trades": 47, "taker_buy_base": 5438.2, "taker_buy_quote": 1602.8757 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.296, "high": 0.3, "low": 0.296, "close": 0.3, "volume": 10143.6, "close_time": 1766044799999, "quote_volume": 3030.2471, "trades": 36, "taker_buy_base": 7465.1, "taker_buy_quote": 2233.8465 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3, "high": 0.3, "low": 0.298, "close": 0.298, "volume": 71184.7, "close_time": 1766048399999, "quote_volume": 21297.5393, "trades": 81, "taker_buy_base": 37142.2, "taker_buy_quote": 11139.1182 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.299, "high": 0.299, "low": 0.297, "close": 0.298, "volume": 15401.9, "close_time": 1766051999999, "quote_volume": 4600.9771, "trades": 37, "taker_buy_base": 865.2, "taker_buy_quote": 258.5281 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.298, "high": 0.298, "low": 0.296, "close": 0.297, "volume": 18712.6, "close_time": 1766055599999, "quote_volume": 5564.3483, "trades": 68, "taker_buy_base": 6754.3, "taker_buy_quote": 2011.4913 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.297, "high": 0.297, "low": 0.295, "close": 0.297, "volume": 2209.6, "close_time": 1766059199999, "quote_volume": 653.4059, "trades": 12, "taker_buy_base": 80.5, "taker_buy_quote": 23.9085 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.297, "high": 0.299, "low": 0.297, "close": 0.299, "volume": 2182.6, "close_time": 1766062799999, "quote_volume": 652.369, "trades": 15, "taker_buy_base": 661.7, "taker_buy_quote": 197.7953 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.299, "high": 0.306, "low": 0.299, "close": 0.305, "volume": 58132.0, "close_time": 1766066399999, "quote_volume": 17627.9422, "trades": 132, "taker_buy_base": 33280.7, "taker_buy_quote": 10090.4399 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.306, "high": 0.308, "low": 0.299, "close": 0.3, "volume": 33720.9, "close_time": 1766069999999, "quote_volume": 10201.8537, "trades": 118, "taker_buy_base": 21270.8, "taker_buy_quote": 6430.2035 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.3, "high": 0.305, "low": 0.297, "close": 0.302, "volume": 39868.7, "close_time": 1766073599999, "quote_volume": 12028.854, "trades": 132, "taker_buy_base": 11067.0, "taker_buy_quote": 3338.8051 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.302, "high": 0.302, "low": 0.299, "close": 0.299, "volume": 12923.1, "close_time": 1766077199999, "quote_volume": 3887.0412, "trades": 59, "taker_buy_base": 6328.4, "taker_buy_quote": 1902.9956 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.299, "high": 0.299, "low": 0.284, "close": 0.288, "volume": 69012.6, "close_time": 1766080799999, "quote_volume": 20030.7485, "trades": 214, "taker_buy_base": 32812.5, "taker_buy_quote": 9468.6593 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.287, "high": 0.289, "low": 0.282, "close": 0.284, "volume": 10509.9, "close_time": 1766084399999, "quote_volume": 3003.769, "trades": 84, "taker_buy_base": 5628.3, "taker_buy_quote": 1608.2321 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.283, "high": 0.283, "low": 0.275, "close": 0.275, "volume": 66257.1, "close_time": 1766087999999, "quote_volume": 18573.1234, "trades": 183, "taker_buy_base": 27249.4, "taker_buy_quote": 7614.8641 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.275, "high": 0.279, "low": 0.274, "close": 0.277, "volume": 47094.1, "close_time": 1766091599999, "quote_volume": 13014.9565, "trades": 106, "taker_buy_base": 22475.4, "taker_buy_quote": 6227.9681 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.277, "high": 0.282, "low": 0.277, "close": 0.282, "volume": 45864.9, "close_time": 1766095199999, "quote_volume": 12846.1559, "trades": 123, "taker_buy_base": 15555.7, "taker_buy_quote": 4356.273 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.282, "high": 0.282, "low": 0.28, "close": 0.28, "volume": 6295.9, "close_time": 1766098799999, "quote_volume": 1769.3359, "trades": 52, "taker_buy_base": 3522.0, "taker_buy_quote": 990.3643 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.279, "high": 0.279, "low": 0.276, "close": 0.277, "volume": 11410.7, "close_time": 1766102399999, "quote_volume": 3168.9406, "trades": 26, "taker_buy_base": 9949.1, "taker_buy_quote": 2765.2222 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.278, "high": 0.278, "low": 0.273, "close": 0.274, "volume": 50648.3, "close_time": 1766105999999, "quote_volume": 13989.0481, "trades": 55, "taker_buy_base": 29752.1, "taker_buy_quote": 8206.6618 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.274, "high": 0.274, "low": 0.271, "close": 0.272, "volume": 36290.6, "close_time": 1766109599999, "quote_volume": 9872.7542, "trades": 65, "taker_buy_base": 17432.0, "taker_buy_quote": 4742.866 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.271, "high": 0.276, "low": 0.271, "close": 0.276, "volume": 13805.3, "close_time": 1766113199999, "quote_volume": 3776.7636, "trades": 44, "taker_buy_base": 10015.8, "taker_buy_quote": 2742.4534 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.275, "high": 0.285, "low": 0.275, "close": 0.281, "volume": 113679.0, "close_time": 1766116799999, "quote_volume": 31979.4939, "trades": 255, "taker_buy_base": 59389.9, "taker_buy_quote": 16697.1665 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.282, "high": 0.283, "low": 0.28, "close": 0.281, "volume": 17502.5, "close_time": 1766120399999, "quote_volume": 4934.6623, "trades": 56, "taker_buy_base": 6105.0, "taker_buy_quote": 1721.0599 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.281, "high": 0.281, "low": 0.278, "close": 0.279, "volume": 7066.4, "close_time": 1766123999999, "quote_volume": 1972.9485, "trades": 34, "taker_buy_base": 2180.4, "taker_buy_quote": 609.192 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.278, "high": 0.28, "low": 0.277, "close": 0.279, "volume": 14763.1, "close_time": 1766127599999, "quote_volume": 4125.7036, "trades": 38, "taker_buy_base": 11736.9, "taker_buy_quote": 3282.9203 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.28, "high": 0.285, "low": 0.28, "close": 0.282, "volume": 57651.0, "close_time": 1766131199999, "quote_volume": 16259.9286, "trades": 163, "taker_buy_base": 11424.0, "taker_buy_quote": 3224.0 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.283, "high": 0.284, "low": 0.281, "close": 0.282, "volume": 24536.8, "close_time": 1766134799999, "quote_volume": 6937.3553, "trades": 97, "taker_buy_base": 11876.7, "taker_buy_quote": 3357.9242 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 2961.8, "close_time": 1766138399999, "quote_volume": 836.4168, "trades": 21, "taker_buy_base": 973.5, "taker_buy_quote": 275.3587 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.283, "high": 0.284, "low": 0.28, "close": 0.28, "volume": 20975.6, "close_time": 1766141999999, "quote_volume": 5923.4719, "trades": 72, "taker_buy_base": 9483.2, "taker_buy_quote": 2682.7911 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.28, "high": 0.283, "low": 0.28, "close": 0.283, "volume": 19592.1, "close_time": 1766145599999, "quote_volume": 5508.0444, "trades": 113, "taker_buy_base": 13733.0, "taker_buy_quote": 3862.0717 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.282, "high": 0.284, "low": 0.282, "close": 0.284, "volume": 35387.9, "close_time": 1766149199999, "quote_volume": 10023.8349, "trades": 42, "taker_buy_base": 13241.5, "taker_buy_quote": 3759.2263 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.284, "high": 0.286, "low": 0.284, "close": 0.285, "volume": 61054.1, "close_time": 1766152799999, "quote_volume": 17410.6817, "trades": 104, "taker_buy_base": 36353.1, "taker_buy_quote": 10371.1694 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.285, "high": 0.29, "low": 0.284, "close": 0.287, "volume": 48265.8, "close_time": 1766156399999, "quote_volume": 13864.8456, "trades": 189, "taker_buy_base": 36860.2, "taker_buy_quote": 10604.5436 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.289, "high": 0.297, "low": 0.288, "close": 0.292, "volume": 62004.9, "close_time": 1766159999999, "quote_volume": 18103.957, "trades": 196, "taker_buy_base": 23322.4, "taker_buy_quote": 6837.4925 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.293, "high": 0.301, "low": 0.293, "close": 0.299, "volume": 58322.5, "close_time": 1766163599999, "quote_volume": 17368.7075, "trades": 180, "taker_buy_base": 24780.9, "taker_buy_quote": 7388.4074 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.298, "high": 0.299, "low": 0.292, "close": 0.292, "volume": 35266.6, "close_time": 1766167199999, "quote_volume": 10415.266, "trades": 137, "taker_buy_base": 12559.7, "taker_buy_quote": 3707.0645 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.292, "high": 0.297, "low": 0.292, "close": 0.297, "volume": 20951.3, "close_time": 1766170799999, "quote_volume": 6161.5483, "trades": 85, "taker_buy_base": 7920.6, "taker_buy_quote": 2329.433 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.297, "high": 0.304, "low": 0.297, "close": 0.304, "volume": 20829.1, "close_time": 1766174399999, "quote_volume": 6288.4188, "trades": 56, "taker_buy_base": 10369.9, "taker_buy_quote": 3127.6015 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.305, "high": 0.306, "low": 0.301, "close": 0.301, "volume": 29787.7, "close_time": 1766177999999, "quote_volume": 9047.1465, "trades": 75, "taker_buy_base": 14592.3, "taker_buy_quote": 4445.3322 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.303, "high": 0.303, "low": 0.299, "close": 0.299, "volume": 17343.3, "close_time": 1766181599999, "quote_volume": 5210.1149, "trades": 79, "taker_buy_base": 4659.8, "taker_buy_quote": 1404.8361 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 3073.6, "close_time": 1766185199999, "quote_volume": 922.6702, "trades": 15, "taker_buy_base": 1551.7, "taker_buy_quote": 465.8134 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 1098.6, "close_time": 1766188799999, "quote_volume": 330.1472, "trades": 9, "taker_buy_base": 517.8, "taker_buy_quote": 155.8578 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.301, "high": 0.301, "low": 0.299, "close": 0.299, "volume": 4256.5, "close_time": 1766192399999, "quote_volume": 1278.7882, "trades": 20, "taker_buy_base": 2051.7, "taker_buy_quote": 616.6506 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.299, "high": 0.299, "low": 0.297, "close": 0.297, "volume": 1457.4, "close_time": 1766195999999, "quote_volume": 433.9671, "trades": 16, "taker_buy_base": 331.8, "taker_buy_quote": 98.5727 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.297, "high": 0.297, "low": 0.293, "close": 0.294, "volume": 18389.8, "close_time": 1766199599999, "quote_volume": 5417.6702, "trades": 49, "taker_buy_base": 10823.3, "taker_buy_quote": 3190.2975 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 3051.0, "close_time": 1766203199999, "quote_volume": 897.6557, "trades": 15, "taker_buy_base": 1136.0, "taker_buy_quote": 334.6152 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.295, "volume": 3699.8, "close_time": 1766206799999, "quote_volume": 1086.9716, "trades": 19, "taker_buy_base": 2173.3, "taker_buy_quote": 639.2687 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.295, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 900.9, "close_time": 1766210399999, "quote_volume": 266.1968, "trades": 6, "taker_buy_base": 320.5, "taker_buy_quote": 94.5811 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 18217.6, "close_time": 1766213999999, "quote_volume": 5410.4549, "trades": 10, "taker_buy_base": 1028.9, "taker_buy_quote": 305.5833 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.297, "high": 0.302, "low": 0.297, "close": 0.302, "volume": 20404.2, "close_time": 1766217599999, "quote_volume": 6103.9157, "trades": 43, "taker_buy_base": 15845.3, "taker_buy_quote": 4746.0408 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.302, "high": 0.304, "low": 0.3, "close": 0.3, "volume": 4735.4, "close_time": 1766221199999, "quote_volume": 1430.4499, "trades": 32, "taker_buy_base": 2720.1, "taker_buy_quote": 822.4966 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 2614.1, "close_time": 1766224799999, "quote_volume": 783.4532, "trades": 21, "taker_buy_base": 964.5, "taker_buy_quote": 289.35 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.298, "high": 0.298, "low": 0.294, "close": 0.295, "volume": 10951.6, "close_time": 1766228399999, "quote_volume": 3232.31, "trades": 24, "taker_buy_base": 7063.7, "taker_buy_quote": 2084.1215 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.295, "high": 0.296, "low": 0.293, "close": 0.296, "volume": 2186.3, "close_time": 1766231999999, "quote_volume": 643.7751, "trades": 14, "taker_buy_base": 784.8, "taker_buy_quote": 231.8256 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.297, "high": 0.297, "low": 0.294, "close": 0.294, "volume": 11001.3, "close_time": 1766235599999, "quote_volume": 3244.0319, "trades": 28, "taker_buy_base": 2960.3, "taker_buy_quote": 876.6324 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.294, "high": 0.295, "low": 0.292, "close": 0.293, "volume": 29194.3, "close_time": 1766239199999, "quote_volume": 8555.6154, "trades": 66, "taker_buy_base": 8380.9, "taker_buy_quote": 2455.7798 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.293, "high": 0.294, "low": 0.291, "close": 0.294, "volume": 18829.8, "close_time": 1766242799999, "quote_volume": 5506.2128, "trades": 51, "taker_buy_base": 16064.3, "taker_buy_quote": 4698.8455 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.294, "high": 0.295, "low": 0.292, "close": 0.293, "volume": 6871.7, "close_time": 1766246399999, "quote_volume": 2016.0617, "trades": 32, "taker_buy_base": 3893.9, "taker_buy_quote": 1142.3648 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 1328.6, "close_time": 1766249999999, "quote_volume": 390.4897, "trades": 10, "taker_buy_base": 636.0, "taker_buy_quote": 187.0009 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.295, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 6770.4, "close_time": 1766253599999, "quote_volume": 1989.103, "trades": 32, "taker_buy_base": 1934.7, "taker_buy_quote": 570.1118 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 23239.0, "close_time": 1766257199999, "quote_volume": 6831.501, "trades": 42, "taker_buy_base": 6079.6, "taker_buy_quote": 1787.1071 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.294, "high": 0.294, "low": 0.292, "close": 0.292, "volume": 5503.8, "close_time": 1766260799999, "quote_volume": 1611.4751, "trades": 31, "taker_buy_base": 1928.0, "taker_buy_quote": 565.2077 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 1654.0, "close_time": 1766264399999, "quote_volume": 483.7569, "trades": 12, "taker_buy_base": 884.5, "taker_buy_quote": 258.8548 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 10282.8, "close_time": 1766267999999, "quote_volume": 3023.6487, "trades": 15, "taker_buy_base": 7922.7, "taker_buy_quote": 2329.7793 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 812.8, "close_time": 1766271599999, "quote_volume": 238.3435, "trades": 8, "taker_buy_base": 345.6, "taker_buy_quote": 101.4539 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.295, "high": 0.295, "low": 0.293, "close": 0.293, "volume": 3910.4, "close_time": 1766275199999, "quote_volume": 1148.7292, "trades": 12, "taker_buy_base": 3555.3, "taker_buy_quote": 1044.6849 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.293, "high": 0.295, "low": 0.291, "close": 0.291, "volume": 1688.0, "close_time": 1766278799999, "quote_volume": 494.0994, "trades": 13, "taker_buy_base": 237.9, "taker_buy_quote": 70.1805 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.291, "high": 0.291, "low": 0.285, "close": 0.286, "volume": 18000.6, "close_time": 1766282399999, "quote_volume": 5181.1314, "trades": 79, "taker_buy_base": 5779.3, "taker_buy_quote": 1668.2545 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 6710.1, "close_time": 1766285999999, "quote_volume": 1918.1944, "trades": 73, "taker_buy_base": 4072.9, "taker_buy_quote": 1164.709 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.286, "high": 0.29, "low": 0.284, "close": 0.29, "volume": 65513.2, "close_time": 1766289599999, "quote_volume": 18770.2962, "trades": 68, "taker_buy_base": 21578.4, "taker_buy_quote": 6246.0818 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 4900.6, "close_time": 1766293199999, "quote_volume": 1411.442, "trades": 22, "taker_buy_base": 551.3, "taker_buy_quote": 158.7744 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.288, "high": 0.29, "low": 0.288, "close": 0.288, "volume": 14514.4, "close_time": 1766296799999, "quote_volume": 4184.5157, "trades": 18, "taker_buy_base": 13435.5, "taker_buy_quote": 3873.0676 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 774.2, "close_time": 1766300399999, "quote_volume": 223.5432, "trades": 5, "taker_buy_base": 315.2, "taker_buy_quote": 91.0644 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 18413.2, "close_time": 1766303999999, "quote_volume": 5320.0586, "trades": 25, "taker_buy_base": 10103.8, "taker_buy_quote": 2919.2156 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.288, "high": 0.29, "low": 0.287, "close": 0.29, "volume": 36058.3, "close_time": 1766307599999, "quote_volume": 10413.1063, "trades": 44, "taker_buy_base": 15970.2, "taker_buy_quote": 4624.723 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.289, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 16369.5, "close_time": 1766311199999, "quote_volume": 4744.6808, "trades": 55, "taker_buy_base": 13363.3, "taker_buy_quote": 3874.2596 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.29, "high": 0.291, "low": 0.285, "close": 0.285, "volume": 31518.4, "close_time": 1766314799999, "quote_volume": 9055.2417, "trades": 52, "taker_buy_base": 5139.9, "taker_buy_quote": 1488.7664 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 2902.4, "close_time": 1766318399999, "quote_volume": 828.8082, "trades": 17, "taker_buy_base": 2324.1, "taker_buy_quote": 663.7059 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.285, "high": 0.286, "low": 0.284, "close": 0.284, "volume": 4637.2, "close_time": 1766321999999, "quote_volume": 1319.7374, "trades": 36, "taker_buy_base": 3251.7, "taker_buy_quote": 925.5139 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.284, "high": 0.284, "low": 0.276, "close": 0.276, "volume": 36229.0, "close_time": 1766325599999, "quote_volume": 10125.4814, "trades": 147, "taker_buy_base": 21435.5, "taker_buy_quote": 5986.5206 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.276, "high": 0.279, "low": 0.276, "close": 0.277, "volume": 28142.7, "close_time": 1766329199999, "quote_volume": 7834.1946, "trades": 54, "taker_buy_base": 16055.5, "taker_buy_quote": 4472.8875 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.276, "high": 0.278, "low": 0.275, "close": 0.278, "volume": 24987.6, "close_time": 1766332799999, "quote_volume": 6919.7734, "trades": 63, "taker_buy_base": 22886.2, "taker_buy_quote": 6339.0734 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.278, "high": 0.279, "low": 0.277, "close": 0.279, "volume": 16305.2, "close_time": 1766336399999, "quote_volume": 4541.6603, "trades": 66, "taker_buy_base": 2438.6, "taker_buy_quote": 679.3014 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.279, "high": 0.28, "low": 0.278, "close": 0.279, "volume": 14853.9, "close_time": 1766339999999, "quote_volume": 4143.3191, "trades": 34, "taker_buy_base": 4220.9, "taker_buy_quote": 1179.3783 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.278, "high": 0.278, "low": 0.276, "close": 0.278, "volume": 5364.5, "close_time": 1766343599999, "quote_volume": 1488.4921, "trades": 22, "taker_buy_base": 2833.7, "taker_buy_quote": 787.195 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.279, "high": 0.279, "low": 0.277, "close": 0.279, "volume": 14064.5, "close_time": 1766347199999, "quote_volume": 3919.4373, "trades": 35, "taker_buy_base": 11759.7, "taker_buy_quote": 3278.3487 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.279, "high": 0.28, "low": 0.277, "close": 0.277, "volume": 38825.5, "close_time": 1766350799999, "quote_volume": 10796.0692, "trades": 37, "taker_buy_base": 17296.7, "taker_buy_quote": 4811.5782 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.277, "high": 0.277, "low": 0.275, "close": 0.275, "volume": 9956.9, "close_time": 1766354399999, "quote_volume": 2741.9584, "trades": 21, "taker_buy_base": 1856.1, "taker_buy_quote": 513.5661 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.276, "high": 0.278, "low": 0.276, "close": 0.278, "volume": 2619.3, "close_time": 1766357999999, "quote_volume": 725.8429, "trades": 14, "taker_buy_base": 2202.4, "taker_buy_quote": 610.7785 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.281, "high": 0.281, "low": 0.277, "close": 0.278, "volume": 27557.8, "close_time": 1766361599999, "quote_volume": 7725.6599, "trades": 35, "taker_buy_base": 20025.1, "taker_buy_quote": 5623.347 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.279, "high": 0.284, "low": 0.279, "close": 0.279, "volume": 82842.8, "close_time": 1766365199999, "quote_volume": 23261.1501, "trades": 161, "taker_buy_base": 24638.2, "taker_buy_quote": 6934.4212 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.279, "high": 0.28, "low": 0.277, "close": 0.277, "volume": 42834.0, "close_time": 1766368799999, "quote_volume": 11932.1311, "trades": 45, "taker_buy_base": 20350.8, "taker_buy_quote": 5678.6518 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.277, "high": 0.278, "low": 0.272, "close": 0.276, "volume": 72988.3, "close_time": 1766372399999, "quote_volume": 20012.1209, "trades": 97, "taker_buy_base": 35939.4, "taker_buy_quote": 9855.2747 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.275, "high": 0.279, "low": 0.275, "close": 0.279, "volume": 22017.0, "close_time": 1766375999999, "quote_volume": 6107.774, "trades": 56, "taker_buy_base": 12383.5, "taker_buy_quote": 3436.5391 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 5306.7, "close_time": 1766379599999, "quote_volume": 1476.9831, "trades": 24, "taker_buy_base": 3584.7, "taker_buy_quote": 998.1237 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 24405.6, "close_time": 1766383199999, "quote_volume": 6764.8434, "trades": 39, "taker_buy_base": 3250.2, "taker_buy_quote": 902.1216 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 19011.6, "close_time": 1766386799999, "quote_volume": 5263.936, "trades": 25, "taker_buy_base": 16009.4, "taker_buy_quote": 4434.317 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.276, "high": 0.28, "low": 0.276, "close": 0.28, "volume": 13251.6, "close_time": 1766390399999, "quote_volume": 3690.0776, "trades": 60, "taker_buy_base": 6121.9, "taker_buy_quote": 1705.798 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.28, "high": 0.29, "low": 0.28, "close": 0.283, "volume": 145117.7, "close_time": 1766393999999, "quote_volume": 41242.4026, "trades": 257, "taker_buy_base": 79996.2, "taker_buy_quote": 22681.4374 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.282, "high": 0.282, "low": 0.28, "close": 0.282, "volume": 46338.2, "close_time": 1766397599999, "quote_volume": 13065.5353, "trades": 80, "taker_buy_base": 40682.8, "taker_buy_quote": 11471.0401 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.282, "high": 0.284, "low": 0.282, "close": 0.283, "volume": 4271.2, "close_time": 1766401199999, "quote_volume": 1207.0717, "trades": 32, "taker_buy_base": 2713.9, "taker_buy_quote": 767.5556 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.283, "high": 0.283, "low": 0.281, "close": 0.282, "volume": 24719.6, "close_time": 1766404799999, "quote_volume": 6972.1276, "trades": 37, "taker_buy_base": 2743.9, "taker_buy_quote": 775.0214 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.282, "high": 0.284, "low": 0.282, "close": 0.283, "volume": 45056.8, "close_time": 1766408399999, "quote_volume": 12753.1541, "trades": 94, "taker_buy_base": 7474.6, "taker_buy_quote": 2117.6424 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.283, "high": 0.284, "low": 0.281, "close": 0.282, "volume": 53363.2, "close_time": 1766411999999, "quote_volume": 15100.0644, "trades": 68, "taker_buy_base": 21348.6, "taker_buy_quote": 6040.5649 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.283, "high": 0.287, "low": 0.282, "close": 0.284, "volume": 52636.0, "close_time": 1766415599999, "quote_volume": 14964.9505, "trades": 136, "taker_buy_base": 19317.3, "taker_buy_quote": 5489.9672 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.285, "high": 0.287, "low": 0.281, "close": 0.285, "volume": 137238.6, "close_time": 1766419199999, "quote_volume": 38800.8967, "trades": 349, "taker_buy_base": 38409.9, "taker_buy_quote": 10888.5763 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 13815.7, "close_time": 1766422799999, "quote_volume": 3934.1011, "trades": 100, "taker_buy_base": 6644.2, "taker_buy_quote": 1892.3621 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 11230.6, "close_time": 1766426399999, "quote_volume": 3181.4582, "trades": 96, "taker_buy_base": 4846.1, "taker_buy_quote": 1372.2684 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.283, "high": 0.284, "low": 0.28, "close": 0.28, "volume": 18265.2, "close_time": 1766429999999, "quote_volume": 5148.8273, "trades": 37, "taker_buy_base": 694.1, "taker_buy_quote": 196.4826 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.281, "high": 0.281, "low": 0.276, "close": 0.278, "volume": 57940.8, "close_time": 1766433599999, "quote_volume": 16124.7857, "trades": 232, "taker_buy_base": 30776.3, "taker_buy_quote": 8574.907 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.277, "high": 0.278, "low": 0.274, "close": 0.275, "volume": 124424.7, "close_time": 1766437199999, "quote_volume": 34282.724, "trades": 99, "taker_buy_base": 63669.1, "taker_buy_quote": 17542.7342 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.276, "high": 0.277, "low": 0.275, "close": 0.277, "volume": 3023.7, "close_time": 1766440799999, "quote_volume": 836.3905, "trades": 21, "taker_buy_base": 1438.3, "taker_buy_quote": 398.2637 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.276, "high": 0.28, "low": 0.275, "close": 0.28, "volume": 13651.3, "close_time": 1766444399999, "quote_volume": 3808.9637, "trades": 33, "taker_buy_base": 12086.7, "taker_buy_quote": 3376.0299 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.279, "high": 0.28, "low": 0.278, "close": 0.278, "volume": 2245.5, "close_time": 1766447999999, "quote_volume": 628.0359, "trades": 10, "taker_buy_base": 607.4, "taker_buy_quote": 169.4646 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.279, "high": 0.281, "low": 0.278, "close": 0.281, "volume": 53793.8, "close_time": 1766451599999, "quote_volume": 15108.5136, "trades": 40, "taker_buy_base": 52005.0, "taker_buy_quote": 14609.1532 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.281, "high": 0.281, "low": 0.278, "close": 0.279, "volume": 2397.3, "close_time": 1766455199999, "quote_volume": 670.2556, "trades": 16, "taker_buy_base": 1264.7, "taker_buy_quote": 353.3291 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.28, "high": 0.281, "low": 0.277, "close": 0.278, "volume": 25540.9, "close_time": 1766458799999, "quote_volume": 7141.5091, "trades": 33, "taker_buy_base": 3138.3, "taker_buy_quote": 874.5735 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.277, "high": 0.277, "low": 0.275, "close": 0.275, "volume": 4793.3, "close_time": 1766462399999, "quote_volume": 1325.0782, "trades": 22, "taker_buy_base": 3761.4, "taker_buy_quote": 1040.0265 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.275, "high": 0.276, "low": 0.274, "close": 0.274, "volume": 7787.4, "close_time": 1766465999999, "quote_volume": 2142.2495, "trades": 34, "taker_buy_base": 2975.4, "taker_buy_quote": 819.8134 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.274, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 14406.0, "close_time": 1766469599999, "quote_volume": 3945.2105, "trades": 65, "taker_buy_base": 5372.5, "taker_buy_quote": 1470.9192 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.273, "high": 0.273, "low": 0.27, "close": 0.273, "volume": 17246.3, "close_time": 1766473199999, "quote_volume": 4691.5486, "trades": 60, "taker_buy_base": 2868.8, "taker_buy_quote": 780.6339 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.273, "high": 0.273, "low": 0.271, "close": 0.273, "volume": 8378.9, "close_time": 1766476799999, "quote_volume": 2283.2577, "trades": 38, "taker_buy_base": 6674.8, "taker_buy_quote": 1820.3982 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.273, "high": 0.274, "low": 0.271, "close": 0.272, "volume": 14933.5, "close_time": 1766480399999, "quote_volume": 4078.12, "trades": 20, "taker_buy_base": 13679.4, "taker_buy_quote": 3736.7691 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.272, "high": 0.273, "low": 0.271, "close": 0.272, "volume": 5541.4, "close_time": 1766483999999, "quote_volume": 1508.1837, "trades": 28, "taker_buy_base": 2796.5, "taker_buy_quote": 761.6223 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 3566.5, "close_time": 1766487599999, "quote_volume": 975.1417, "trades": 13, "taker_buy_base": 961.1, "taker_buy_quote": 263.2914 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 3864.8, "close_time": 1766491199999, "quote_volume": 1060.5946, "trades": 28, "taker_buy_base": 1539.9, "taker_buy_quote": 422.5614 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.274, "high": 0.274, "low": 0.272, "close": 0.272, "volume": 7131.9, "close_time": 1766494799999, "quote_volume": 1947.2818, "trades": 35, "taker_buy_base": 3835.7, "taker_buy_quote": 1047.7344 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.271, "high": 0.272, "low": 0.269, "close": 0.27, "volume": 34953.9, "close_time": 1766498399999, "quote_volume": 9428.5677, "trades": 80, "taker_buy_base": 5238.7, "taker_buy_quote": 1413.891 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.269, "high": 0.271, "low": 0.265, "close": 0.266, "volume": 48562.7, "close_time": 1766501999999, "quote_volume": 13097.2848, "trades": 60, "taker_buy_base": 23001.4, "taker_buy_quote": 6228.1314 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.267, "high": 0.27, "low": 0.267, "close": 0.269, "volume": 2732.4, "close_time": 1766505599999, "quote_volume": 734.472, "trades": 15, "taker_buy_base": 2002.5, "taker_buy_quote": 539.015 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.27, "high": 0.274, "low": 0.27, "close": 0.273, "volume": 15106.4, "close_time": 1766509199999, "quote_volume": 4100.4656, "trades": 68, "taker_buy_base": 10477.8, "taker_buy_quote": 2845.5763 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.273, "high": 0.275, "low": 0.271, "close": 0.271, "volume": 7684.0, "close_time": 1766512799999, "quote_volume": 2102.1712, "trades": 33, "taker_buy_base": 6123.3, "taker_buy_quote": 1677.2841 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.27, "high": 0.277, "low": 0.27, "close": 0.276, "volume": 11773.2, "close_time": 1766516399999, "quote_volume": 3212.9525, "trades": 73, "taker_buy_base": 8285.0, "taker_buy_quote": 2253.7305 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.276, "high": 0.276, "low": 0.274, "close": 0.274, "volume": 2633.2, "close_time": 1766519999999, "quote_volume": 723.1912, "trades": 18, "taker_buy_base": 1546.0, "taker_buy_quote": 424.5684 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.274, "high": 0.278, "low": 0.274, "close": 0.275, "volume": 12698.1, "close_time": 1766523599999, "quote_volume": 3500.2286, "trades": 47, "taker_buy_base": 7952.4, "taker_buy_quote": 2192.0036 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 2068.0, "close_time": 1766527199999, "quote_volume": 568.7, "trades": 11, "taker_buy_base": 1264.8, "taker_buy_quote": 347.82 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 3154.1, "close_time": 1766530799999, "quote_volume": 862.1214, "trades": 18, "taker_buy_base": 1300.3, "taker_buy_quote": 355.0075 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.274, "volume": 4128.9, "close_time": 1766534399999, "quote_volume": 1130.7568, "trades": 20, "taker_buy_base": 607.4, "taker_buy_quote": 166.1239 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.273, "high": 0.279, "low": 0.273, "close": 0.278, "volume": 131244.4, "close_time": 1766537999999, "quote_volume": 36292.7917, "trades": 170, "taker_buy_base": 68959.0, "taker_buy_quote": 19096.6103 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.279, "high": 0.282, "low": 0.277, "close": 0.281, "volume": 104971.9, "close_time": 1766541599999, "quote_volume": 29404.3523, "trades": 130, "taker_buy_base": 68801.6, "taker_buy_quote": 19265.8796 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.279, "high": 0.28, "low": 0.275, "close": 0.275, "volume": 19681.0, "close_time": 1766545199999, "quote_volume": 5454.3698, "trades": 61, "taker_buy_base": 17163.6, "taker_buy_quote": 4757.5621 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.274, "high": 0.276, "low": 0.273, "close": 0.276, "volume": 6487.7, "close_time": 1766548799999, "quote_volume": 1780.4313, "trades": 28, "taker_buy_base": 3003.5, "taker_buy_quote": 825.8848 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.275, "high": 0.276, "low": 0.269, "close": 0.27, "volume": 45411.6, "close_time": 1766552399999, "quote_volume": 12462.7473, "trades": 48, "taker_buy_base": 16471.9, "taker_buy_quote": 4520.5951 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.27, "high": 0.27, "low": 0.267, "close": 0.267, "volume": 6138.6, "close_time": 1766555999999, "quote_volume": 1644.3879, "trades": 43, "taker_buy_base": 3262.0, "taker_buy_quote": 873.0945 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 23085.1, "close_time": 1766559599999, "quote_volume": 6185.6372, "trades": 43, "taker_buy_base": 19927.7, "taker_buy_quote": 5340.0597 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 13046.9, "close_time": 1766563199999, "quote_volume": 3493.5402, "trades": 51, "taker_buy_base": 6087.9, "taker_buy_quote": 1632.9078 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.267, "high": 0.268, "low": 0.266, "close": 0.266, "volume": 2156.1, "close_time": 1766566799999, "quote_volume": 575.4862, "trades": 14, "taker_buy_base": 452.9, "taker_buy_quote": 121.0735 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 1057.5, "close_time": 1766570399999, "quote_volume": 282.6031, "trades": 8, "taker_buy_base": 941.8, "taker_buy_quote": 251.7112 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.269, "volume": 5103.2, "close_time": 1766573999999, "quote_volume": 1370.2515, "trades": 17, "taker_buy_base": 4706.3, "taker_buy_quote": 1264.2792 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.267, "high": 0.269, "low": 0.266, "close": 0.267, "volume": 3441.2, "close_time": 1766577599999, "quote_volume": 920.4461, "trades": 26, "taker_buy_base": 1454.7, "taker_buy_quote": 389.0274 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.268, "high": 0.272, "low": 0.268, "close": 0.272, "volume": 7970.4, "close_time": 1766581199999, "quote_volume": 2148.8062, "trades": 19, "taker_buy_base": 7816.5, "taker_buy_quote": 2107.2532 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.269, "volume": 8639.6, "close_time": 1766584799999, "quote_volume": 2332.0445, "trades": 13, "taker_buy_base": 1578.0, "taker_buy_quote": 425.5121 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.27, "high": 0.272, "low": 0.266, "close": 0.269, "volume": 31852.0, "close_time": 1766588399999, "quote_volume": 8604.6677, "trades": 41, "taker_buy_base": 18243.9, "taker_buy_quote": 4933.7475 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.27, "high": 0.271, "low": 0.268, "close": 0.27, "volume": 15754.5, "close_time": 1766591999999, "quote_volume": 4249.0249, "trades": 35, "taker_buy_base": 14763.4, "taker_buy_quote": 3982.0175 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.269, "high": 0.272, "low": 0.267, "close": 0.27, "volume": 134985.0, "close_time": 1766595599999, "quote_volume": 36472.9507, "trades": 90, "taker_buy_base": 52323.2, "taker_buy_quote": 14135.2975 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.269, "high": 0.271, "low": 0.269, "close": 0.269, "volume": 29319.2, "close_time": 1766599199999, "quote_volume": 7922.4751, "trades": 47, "taker_buy_base": 14462.7, "taker_buy_quote": 3904.8132 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.269, "volume": 19729.4, "close_time": 1766602799999, "quote_volume": 5302.5708, "trades": 19, "taker_buy_base": 8125.7, "taker_buy_quote": 2192.0975 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.268, "high": 0.284, "low": 0.267, "close": 0.27, "volume": 67786.3, "close_time": 1766606399999, "quote_volume": 18352.8039, "trades": 103, "taker_buy_base": 56043.8, "taker_buy_quote": 15194.3828 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.271, "high": 0.275, "low": 0.27, "close": 0.27, "volume": 32793.2, "close_time": 1766609999999, "quote_volume": 8920.6952, "trades": 52, "taker_buy_base": 27227.5, "taker_buy_quote": 7414.1348 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 10557.1, "close_time": 1766613599999, "quote_volume": 2851.3278, "trades": 40, "taker_buy_base": 5274.3, "taker_buy_quote": 1424.6684 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.27, "high": 0.273, "low": 0.27, "close": 0.272, "volume": 11045.2, "close_time": 1766617199999, "quote_volume": 3000.1874, "trades": 30, "taker_buy_base": 9943.8, "taker_buy_quote": 2701.6379 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 37419.7, "close_time": 1766620799999, "quote_volume": 10231.1264, "trades": 75, "taker_buy_base": 19706.5, "taker_buy_quote": 5396.1751 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.274, "high": 0.275, "low": 0.27, "close": 0.271, "volume": 12682.4, "close_time": 1766624399999, "quote_volume": 3460.1722, "trades": 28, "taker_buy_base": 4678.7, "taker_buy_quote": 1283.9601 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 8538.5, "close_time": 1766627999999, "quote_volume": 2311.5871, "trades": 15, "taker_buy_base": 6487.6, "taker_buy_quote": 1757.008 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.27, "high": 0.274, "low": 0.27, "close": 0.274, "volume": 8454.1, "close_time": 1766631599999, "quote_volume": 2307.655, "trades": 28, "taker_buy_base": 5909.3, "taker_buy_quote": 1616.305 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 7852.7, "close_time": 1766635199999, "quote_volume": 2150.9178, "trades": 16, "taker_buy_base": 721.8, "taker_buy_quote": 197.7732 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.273, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 7403.8, "close_time": 1766638799999, "quote_volume": 2033.4079, "trades": 22, "taker_buy_base": 5456.6, "taker_buy_quote": 1499.2957 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.274, "high": 0.278, "low": 0.274, "close": 0.278, "volume": 33033.8, "close_time": 1766642399999, "quote_volume": 9123.528, "trades": 46, "taker_buy_base": 10170.5, "taker_buy_quote": 2813.4972 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.278, "high": 0.282, "low": 0.275, "close": 0.276, "volume": 120496.2, "close_time": 1766645999999, "quote_volume": 33541.5746, "trades": 145, "taker_buy_base": 80860.9, "taker_buy_quote": 22538.9342 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.276, "high": 0.276, "low": 0.271, "close": 0.272, "volume": 43964.7, "close_time": 1766649599999, "quote_volume": 12092.3481, "trades": 58, "taker_buy_base": 20384.9, "taker_buy_quote": 5620.4818 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.275, "high": 0.275, "low": 0.271, "close": 0.272, "volume": 14939.5, "close_time": 1766653199999, "quote_volume": 4074.5576, "trades": 65, "taker_buy_base": 6832.2, "taker_buy_quote": 1864.734 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 128.6, "close_time": 1766656799999, "quote_volume": 35.0525, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.272, "high": 0.272, "low": 0.268, "close": 0.269, "volume": 15258.9, "close_time": 1766660399999, "quote_volume": 4110.1569, "trades": 34, "taker_buy_base": 1818.3, "taker_buy_quote": 489.7134 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 8053.7, "close_time": 1766663999999, "quote_volume": 2173.9184, "trades": 18, "taker_buy_base": 6487.9, "taker_buy_quote": 1751.733 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.269, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 5827.9, "close_time": 1766667599999, "quote_volume": 1574.0226, "trades": 21, "taker_buy_base": 1653.1, "taker_buy_quote": 446.7753 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 1506.9, "close_time": 1766671199999, "quote_volume": 406.1813, "trades": 9, "taker_buy_base": 1244.4, "taker_buy_quote": 335.3806 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.27, "high": 0.27, "low": 0.268, "close": 0.268, "volume": 27927.9, "close_time": 1766674799999, "quote_volume": 7510.5069, "trades": 35, "taker_buy_base": 7147.1, "taker_buy_quote": 1921.3133 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.268, "high": 0.273, "low": 0.268, "close": 0.271, "volume": 44515.6, "close_time": 1766678399999, "quote_volume": 12053.0374, "trades": 58, "taker_buy_base": 25424.0, "taker_buy_quote": 6881.2416 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.27, "high": 0.273, "low": 0.27, "close": 0.27, "volume": 11667.1, "close_time": 1766681999999, "quote_volume": 3162.3532, "trades": 38, "taker_buy_base": 3572.0, "taker_buy_quote": 970.3692 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 2812.6, "close_time": 1766685599999, "quote_volume": 757.8076, "trades": 13, "taker_buy_base": 2541.1, "taker_buy_quote": 684.5924 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.27, "high": 0.274, "low": 0.27, "close": 0.273, "volume": 26503.2, "close_time": 1766689199999, "quote_volume": 7233.7867, "trades": 267, "taker_buy_base": 19492.2, "taker_buy_quote": 5321.7239 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.272, "volume": 3347.8, "close_time": 1766692799999, "quote_volume": 911.3972, "trades": 14, "taker_buy_base": 3046.8, "taker_buy_quote": 829.3786 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.273, "high": 0.274, "low": 0.271, "close": 0.271, "volume": 3349.7, "close_time": 1766696399999, "quote_volume": 909.6305, "trades": 19, "taker_buy_base": 1805.8, "taker_buy_quote": 491.087 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 1373.9, "close_time": 1766699999999, "quote_volume": 373.3714, "trades": 9, "taker_buy_base": 1115.7, "taker_buy_quote": 303.1667 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.272, "high": 0.272, "low": 0.264, "close": 0.264, "volume": 15230.3, "close_time": 1766703599999, "quote_volume": 4070.9373, "trades": 37, "taker_buy_base": 3964.4, "taker_buy_quote": 1070.0837 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.264, "high": 0.265, "low": 0.259, "close": 0.261, "volume": 15982.9, "close_time": 1766707199999, "quote_volume": 4189.6994, "trades": 72, "taker_buy_base": 12844.3, "taker_buy_quote": 3373.5656 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.261, "high": 0.263, "low": 0.259, "close": 0.26, "volume": 15202.3, "close_time": 1766710799999, "quote_volume": 3965.7763, "trades": 58, "taker_buy_base": 13061.9, "taker_buy_quote": 3408.8012 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.26, "high": 0.264, "low": 0.26, "close": 0.263, "volume": 12439.6, "close_time": 1766714399999, "quote_volume": 3261.9662, "trades": 25, "taker_buy_base": 1644.7, "taker_buy_quote": 432.4831 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.263, "high": 0.271, "low": 0.262, "close": 0.27, "volume": 29757.3, "close_time": 1766717999999, "quote_volume": 7974.9768, "trades": 59, "taker_buy_base": 22281.5, "taker_buy_quote": 5990.4928 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 11304.7, "close_time": 1766721599999, "quote_volume": 3052.087, "trades": 13, "taker_buy_base": 10819.0, "taker_buy_quote": 2921.13 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.269, "volume": 3576.4, "close_time": 1766725199999, "quote_volume": 958.8125, "trades": 16, "taker_buy_base": 2221.2, "taker_buy_quote": 596.2671 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 407.7, "close_time": 1766728799999, "quote_volume": 109.2636, "trades": 4, "taker_buy_base": 407.7, "taker_buy_quote": 109.2636 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.268, "high": 0.268, "low": 0.266, "close": 0.266, "volume": 3126.4, "close_time": 1766732399999, "quote_volume": 835.6321, "trades": 15, "taker_buy_base": 2427.3, "taker_buy_quote": 648.4567 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.266, "high": 0.268, "low": 0.262, "close": 0.262, "volume": 18697.8, "close_time": 1766735999999, "quote_volume": 4959.9265, "trades": 47, "taker_buy_base": 10168.2, "taker_buy_quote": 2700.0339 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.263, "high": 0.264, "low": 0.262, "close": 0.263, "volume": 20633.8, "close_time": 1766739599999, "quote_volume": 5416.1333, "trades": 106, "taker_buy_base": 3855.0, "taker_buy_quote": 1016.5052 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 17173.4, "close_time": 1766743199999, "quote_volume": 4516.3926, "trades": 30, "taker_buy_base": 16526.5, "taker_buy_quote": 4346.4695 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.263, "high": 0.265, "low": 0.263, "close": 0.265, "volume": 5265.8, "close_time": 1766746799999, "quote_volume": 1392.5877, "trades": 15, "taker_buy_base": 4014.3, "taker_buy_quote": 1062.5438 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 1965.8, "close_time": 1766750399999, "quote_volume": 521.6759, "trades": 11, "taker_buy_base": 1093.0, "taker_buy_quote": 290.0219 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.265, "high": 0.267, "low": 0.265, "close": 0.267, "volume": 2357.6, "close_time": 1766753999999, "quote_volume": 627.411, "trades": 15, "taker_buy_base": 1444.9, "taker_buy_quote": 384.5735 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.267, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 3444.0, "close_time": 1766757599999, "quote_volume": 917.2293, "trades": 17, "taker_buy_base": 953.2, "taker_buy_quote": 254.5043 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.265, "high": 0.266, "low": 0.26, "close": 0.26, "volume": 43879.0, "close_time": 1766761199999, "quote_volume": 11533.2068, "trades": 73, "taker_buy_base": 10915.7, "taker_buy_quote": 2854.0484 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.259, "high": 0.259, "low": 0.256, "close": 0.257, "volume": 72570.8, "close_time": 1766764799999, "quote_volume": 18675.5087, "trades": 141, "taker_buy_base": 32456.8, "taker_buy_quote": 8362.9901 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.257, "high": 0.259, "low": 0.255, "close": 0.255, "volume": 10256.4, "close_time": 1766768399999, "quote_volume": 2634.1745, "trades": 45, "taker_buy_base": 5592.6, "taker_buy_quote": 1437.2393 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.255, "high": 0.26, "low": 0.254, "close": 0.259, "volume": 73262.6, "close_time": 1766771999999, "quote_volume": 18673.3839, "trades": 64, "taker_buy_base": 13255.3, "taker_buy_quote": 3414.3238 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.258, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 2613.5, "close_time": 1766775599999, "quote_volume": 678.4957, "trades": 10, "taker_buy_base": 1773.0, "taker_buy_quote": 460.8939 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 9119.5, "close_time": 1766779199999, "quote_volume": 2371.8363, "trades": 9, "taker_buy_base": 8960.7, "taker_buy_quote": 2330.3895 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 6266.7, "close_time": 1766782799999, "quote_volume": 1637.062, "trades": 27, "taker_buy_base": 2295.9, "taker_buy_quote": 600.3795 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 1983.3, "close_time": 1766786399999, "quote_volume": 519.5496, "trades": 4, "taker_buy_base": 1908.3, "taker_buy_quote": 499.9746 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 740.6, "close_time": 1766789999999, "quote_volume": 192.1313, "trades": 3, "taker_buy_base": 315.9, "taker_buy_quote": 82.134 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 2015.9, "close_time": 1766793599999, "quote_volume": 524.1056, "trades": 15, "taker_buy_base": 1987.5, "taker_buy_quote": 516.75 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.26, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 1168.1, "close_time": 1766797199999, "quote_volume": 304.7641, "trades": 9, "taker_buy_base": 851.8, "taker_buy_quote": 222.2098 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 2267.3, "close_time": 1766800799999, "quote_volume": 590.1392, "trades": 8, "taker_buy_base": 641.2, "taker_buy_quote": 167.3532 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 874.6, "close_time": 1766804399999, "quote_volume": 228.2506, "trades": 6, "taker_buy_base": 641.2, "taker_buy_quote": 167.3532 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.26, "high": 0.263, "low": 0.26, "close": 0.262, "volume": 4695.7, "close_time": 1766807999999, "quote_volume": 1226.0434, "trades": 24, "taker_buy_base": 703.7, "taker_buy_quote": 184.6275 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.261, "high": 0.263, "low": 0.261, "close": 0.263, "volume": 985.5, "close_time": 1766811599999, "quote_volume": 258.0784, "trades": 6, "taker_buy_base": 82.7, "taker_buy_quote": 21.7501 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 120.5, "close_time": 1766815199999, "quote_volume": 31.33, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 3752.6, "close_time": 1766818799999, "quote_volume": 975.676, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 755.3, "close_time": 1766822399999, "quote_volume": 197.8886, "trades": 5, "taker_buy_base": 683.8, "taker_buy_quote": 179.1556 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.261, "high": 0.263, "low": 0.261, "close": 0.262, "volume": 3248.6, "close_time": 1766825999999, "quote_volume": 851.5402, "trades": 12, "taker_buy_base": 2469.0, "taker_buy_quote": 647.744 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 6471.8, "close_time": 1766829599999, "quote_volume": 1685.2747, "trades": 24, "taker_buy_base": 4450.0, "taker_buy_quote": 1158.2384 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.26, "high": 0.261, "low": 0.258, "close": 0.261, "volume": 16856.9, "close_time": 1766833199999, "quote_volume": 4379.9926, "trades": 81, "taker_buy_base": 15703.2, "taker_buy_quote": 4082.0954 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.262, "high": 0.266, "low": 0.262, "close": 0.266, "volume": 17273.7, "close_time": 1766836799999, "quote_volume": 4553.9963, "trades": 54, "taker_buy_base": 9108.3, "taker_buy_quote": 2398.3647 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.266, "high": 0.268, "low": 0.265, "close": 0.266, "volume": 44939.7, "close_time": 1766840399999, "quote_volume": 12000.5583, "trades": 38, "taker_buy_base": 43436.0, "taker_buy_quote": 11600.9548 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 4572.4, "close_time": 1766843999999, "quote_volume": 1216.0043, "trades": 19, "taker_buy_base": 3526.6, "taker_buy_quote": 938.0756 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 5831.0, "close_time": 1766847599999, "quote_volume": 1563.7136, "trades": 21, "taker_buy_base": 5031.0, "taker_buy_quote": 1349.1668 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.269, "volume": 7351.9, "close_time": 1766851199999, "quote_volume": 1979.938, "trades": 27, "taker_buy_base": 3264.7, "taker_buy_quote": 880.5072 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.27, "high": 0.27, "low": 0.267, "close": 0.268, "volume": 6882.1, "close_time": 1766854799999, "quote_volume": 1851.0529, "trades": 32, "taker_buy_base": 3456.3, "taker_buy_quote": 930.7768 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 2854.7, "close_time": 1766858399999, "quote_volume": 763.2717, "trades": 11, "taker_buy_base": 746.2, "taker_buy_quote": 199.9816 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 9281.6, "close_time": 1766861999999, "quote_volume": 2478.2134, "trades": 24, "taker_buy_base": 4534.8, "taker_buy_quote": 1210.8178 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 5849.4, "close_time": 1766865599999, "quote_volume": 1567.7322, "trades": 23, "taker_buy_base": 4260.8, "taker_buy_quote": 1141.9874 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.269, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 6087.2, "close_time": 1766869199999, "quote_volume": 1634.0337, "trades": 45, "taker_buy_base": 2576.3, "taker_buy_quote": 692.7041 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.269, "high": 0.272, "low": 0.269, "close": 0.271, "volume": 7707.5, "close_time": 1766872799999, "quote_volume": 2092.646, "trades": 37, "taker_buy_base": 4671.4, "taker_buy_quote": 1269.288 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.271, "high": 0.273, "low": 0.271, "close": 0.272, "volume": 31385.3, "close_time": 1766876399999, "quote_volume": 8529.5326, "trades": 31, "taker_buy_base": 3873.6, "taker_buy_quote": 1054.2604 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.273, "high": 0.277, "low": 0.273, "close": 0.276, "volume": 22283.8, "close_time": 1766879999999, "quote_volume": 6138.6009, "trades": 98, "taker_buy_base": 13312.6, "taker_buy_quote": 3664.9891 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 3179.0, "close_time": 1766883599999, "quote_volume": 876.5417, "trades": 14, "taker_buy_base": 1602.8, "taker_buy_quote": 442.0524 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 6537.8, "close_time": 1766887199999, "quote_volume": 1791.7551, "trades": 29, "taker_buy_base": 3206.0, "taker_buy_quote": 878.7646 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.276, "high": 0.279, "low": 0.276, "close": 0.279, "volume": 22501.0, "close_time": 1766890799999, "quote_volume": 6246.9231, "trades": 33, "taker_buy_base": 19091.4, "taker_buy_quote": 5304.2705 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 1661.4, "close_time": 1766894399999, "quote_volume": 460.6912, "trades": 12, "taker_buy_base": 1039.7, "taker_buy_quote": 288.4803 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 7731.0, "close_time": 1766897999999, "quote_volume": 2141.487, "trades": 45, "taker_buy_base": 4704.6, "taker_buy_quote": 1303.1742 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.277, "high": 0.279, "low": 0.277, "close": 0.279, "volume": 3828.4, "close_time": 1766901599999, "quote_volume": 1063.09, "trades": 33, "taker_buy_base": 1107.9, "taker_buy_quote": 308.149 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.279, "high": 0.281, "low": 0.279, "close": 0.28, "volume": 5877.2, "close_time": 1766905199999, "quote_volume": 1646.2862, "trades": 39, "taker_buy_base": 4149.8, "taker_buy_quote": 1162.7109 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.28, "high": 0.281, "low": 0.278, "close": 0.278, "volume": 6620.3, "close_time": 1766908799999, "quote_volume": 1847.7406, "trades": 43, "taker_buy_base": 1400.5, "taker_buy_quote": 391.3302 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.278, "high": 0.278, "low": 0.276, "close": 0.277, "volume": 1332.7, "close_time": 1766912399999, "quote_volume": 369.9635, "trades": 14, "taker_buy_base": 164.0, "taker_buy_quote": 45.592 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.277, "high": 0.278, "low": 0.276, "close": 0.276, "volume": 14737.3, "close_time": 1766915999999, "quote_volume": 4079.0723, "trades": 40, "taker_buy_base": 364.6, "taker_buy_quote": 100.9659 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.277, "high": 0.279, "low": 0.277, "close": 0.277, "volume": 8278.4, "close_time": 1766919599999, "quote_volume": 2301.365, "trades": 45, "taker_buy_base": 7425.2, "taker_buy_quote": 2064.3028 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.278, "high": 0.279, "low": 0.276, "close": 0.276, "volume": 8848.3, "close_time": 1766923199999, "quote_volume": 2457.9661, "trades": 32, "taker_buy_base": 4982.8, "taker_buy_quote": 1383.8236 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.276, "high": 0.276, "low": 0.274, "close": 0.274, "volume": 5524.1, "close_time": 1766926799999, "quote_volume": 1515.1391, "trades": 36, "taker_buy_base": 1208.1, "taker_buy_quote": 331.7361 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 11816.5, "close_time": 1766930399999, "quote_volume": 3249.5375, "trades": 52, "taker_buy_base": 2271.2, "taker_buy_quote": 624.58 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.275, "high": 0.277, "low": 0.275, "close": 0.277, "volume": 19726.4, "close_time": 1766933999999, "quote_volume": 5442.6755, "trades": 83, "taker_buy_base": 18090.5, "taker_buy_quote": 4991.0958 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.277, "high": 0.278, "low": 0.274, "close": 0.275, "volume": 8480.9, "close_time": 1766937599999, "quote_volume": 2336.7328, "trades": 102, "taker_buy_base": 4585.5, "taker_buy_quote": 1267.1847 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.275, "high": 0.276, "low": 0.274, "close": 0.274, "volume": 9407.1, "close_time": 1766941199999, "quote_volume": 2579.2189, "trades": 76, "taker_buy_base": 3453.8, "taker_buy_quote": 947.3873 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.275, "high": 0.276, "low": 0.273, "close": 0.273, "volume": 11867.8, "close_time": 1766944799999, "quote_volume": 3259.9073, "trades": 32, "taker_buy_base": 10589.8, "taker_buy_quote": 2909.4702 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.273, "high": 0.274, "low": 0.271, "close": 0.271, "volume": 17531.0, "close_time": 1766948399999, "quote_volume": 4774.0396, "trades": 72, "taker_buy_base": 6511.7, "taker_buy_quote": 1776.799 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.272, "high": 0.272, "low": 0.269, "close": 0.271, "volume": 13161.1, "close_time": 1766951999999, "quote_volume": 3558.8763, "trades": 49, "taker_buy_base": 4378.9, "taker_buy_quote": 1186.9577 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.271, "high": 0.274, "low": 0.27, "close": 0.273, "volume": 15057.4, "close_time": 1766955599999, "quote_volume": 4094.0455, "trades": 39, "taker_buy_base": 7463.6, "taker_buy_quote": 2037.1499 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.272, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 11372.1, "close_time": 1766959199999, "quote_volume": 3071.1172, "trades": 24, "taker_buy_base": 1185.4, "taker_buy_quote": 320.6183 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.271, "high": 0.274, "low": 0.27, "close": 0.273, "volume": 9921.2, "close_time": 1766962799999, "quote_volume": 2689.0702, "trades": 42, "taker_buy_base": 1548.6, "taker_buy_quote": 419.7365 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.274, "volume": 25343.0, "close_time": 1766966399999, "quote_volume": 6913.8676, "trades": 76, "taker_buy_base": 10018.6, "taker_buy_quote": 2741.0871 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.275, "high": 0.279, "low": 0.274, "close": 0.278, "volume": 18199.0, "close_time": 1766969999999, "quote_volume": 5024.4147, "trades": 53, "taker_buy_base": 7252.4, "taker_buy_quote": 2011.669 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.277, "high": 0.279, "low": 0.275, "close": 0.277, "volume": 10482.5, "close_time": 1766973599999, "quote_volume": 2904.0662, "trades": 61, "taker_buy_base": 5788.8, "taker_buy_quote": 1606.2148 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.278, "high": 0.28, "low": 0.276, "close": 0.276, "volume": 19983.1, "close_time": 1766977199999, "quote_volume": 5577.4235, "trades": 54, "taker_buy_base": 18854.1, "taker_buy_quote": 5263.4951 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.276, "high": 0.279, "low": 0.275, "close": 0.279, "volume": 18965.4, "close_time": 1766980799999, "quote_volume": 5239.3564, "trades": 78, "taker_buy_base": 5938.9, "taker_buy_quote": 1645.7827 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 7869.2, "close_time": 1766984399999, "quote_volume": 2192.4719, "trades": 52, "taker_buy_base": 3070.3, "taker_buy_quote": 856.6137 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.278, "high": 0.279, "low": 0.277, "close": 0.277, "volume": 18595.8, "close_time": 1766987999999, "quote_volume": 5159.4856, "trades": 93, "taker_buy_base": 1595.4, "taker_buy_quote": 444.2505 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.277, "high": 0.278, "low": 0.276, "close": 0.277, "volume": 13018.2, "close_time": 1766991599999, "quote_volume": 3601.9151, "trades": 44, "taker_buy_base": 740.5, "taker_buy_quote": 205.4781 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.276, "high": 0.278, "low": 0.275, "close": 0.278, "volume": 24551.7, "close_time": 1766995199999, "quote_volume": 6821.7322, "trades": 44, "taker_buy_base": 21426.1, "taker_buy_quote": 5955.6082 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.277, "high": 0.278, "low": 0.276, "close": 0.276, "volume": 6716.0, "close_time": 1766998799999, "quote_volume": 1860.1544, "trades": 27, "taker_buy_base": 2635.0, "taker_buy_quote": 731.5211 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.276, "high": 0.276, "low": 0.27, "close": 0.272, "volume": 9279.7, "close_time": 1767002399999, "quote_volume": 2530.3044, "trades": 49, "taker_buy_base": 1343.2, "taker_buy_quote": 370.0644 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.272, "high": 0.275, "low": 0.272, "close": 0.274, "volume": 12453.1, "close_time": 1767005999999, "quote_volume": 3408.0543, "trades": 45, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 12815.6, "close_time": 1767009599999, "quote_volume": 3495.2517, "trades": 19, "taker_buy_base": 820.0, "taker_buy_quote": 223.1887 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.27, "high": 0.27, "low": 0.267, "close": 0.27, "volume": 33104.4, "close_time": 1767013199999, "quote_volume": 8906.3954, "trades": 48, "taker_buy_base": 16868.7, "taker_buy_quote": 4549.2184 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.27, "high": 0.271, "low": 0.267, "close": 0.267, "volume": 123353.9, "close_time": 1767016799999, "quote_volume": 33193.1114, "trades": 71, "taker_buy_base": 42823.6, "taker_buy_quote": 11566.991 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.267, "high": 0.271, "low": 0.266, "close": 0.269, "volume": 41318.8, "close_time": 1767020399999, "quote_volume": 11123.515, "trades": 112, "taker_buy_base": 16588.9, "taker_buy_quote": 4449.6711 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.269, "high": 0.273, "low": 0.269, "close": 0.272, "volume": 3041.2, "close_time": 1767023999999, "quote_volume": 824.0848, "trades": 19, "taker_buy_base": 1080.4, "taker_buy_quote": 292.601 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.272, "high": 0.272, "low": 0.27, "close": 0.272, "volume": 8996.0, "close_time": 1767027599999, "quote_volume": 2438.706, "trades": 33, "taker_buy_base": 6873.5, "taker_buy_quote": 1864.1225 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 6427.8, "close_time": 1767031199999, "quote_volume": 1742.1384, "trades": 20, "taker_buy_base": 73.8, "taker_buy_quote": 19.9998 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.272, "high": 0.272, "low": 0.269, "close": 0.269, "volume": 4817.0, "close_time": 1767034799999, "quote_volume": 1300.8285, "trades": 9, "taker_buy_base": 200.0, "taker_buy_quote": 54.2 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.268, "high": 0.27, "low": 0.268, "close": 0.268, "volume": 23834.0, "close_time": 1767038399999, "quote_volume": 6411.6806, "trades": 12, "taker_buy_base": 23132.2, "taker_buy_quote": 6222.78 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.269, "high": 0.269, "low": 0.266, "close": 0.268, "volume": 41435.9, "close_time": 1767041999999, "quote_volume": 11059.27, "trades": 28, "taker_buy_base": 15745.8, "taker_buy_quote": 4223.0321 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.269, "volume": 6489.8, "close_time": 1767045599999, "quote_volume": 1735.3784, "trades": 30, "taker_buy_base": 4919.3, "taker_buy_quote": 1314.4844 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 4715.0, "close_time": 1767049199999, "quote_volume": 1263.6943, "trades": 18, "taker_buy_base": 3106.5, "taker_buy_quote": 832.6163 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 3530.1, "close_time": 1767052799999, "quote_volume": 942.5612, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.267, "volume": 34549.7, "close_time": 1767056399999, "quote_volume": 9233.7344, "trades": 54, "taker_buy_base": 1810.2, "taker_buy_quote": 485.8431 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.267, "high": 0.268, "low": 0.266, "close": 0.267, "volume": 7351.7, "close_time": 1767059999999, "quote_volume": 1962.995, "trades": 44, "taker_buy_base": 1133.2, "taker_buy_quote": 302.7652 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 5257.9, "close_time": 1767063599999, "quote_volume": 1398.7744, "trades": 28, "taker_buy_base": 3723.7, "taker_buy_quote": 990.6772 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.267, "high": 0.267, "low": 0.264, "close": 0.266, "volume": 2318.8, "close_time": 1767067199999, "quote_volume": 615.2132, "trades": 25, "taker_buy_base": 1237.9, "taker_buy_quote": 328.0837 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 4136.3, "close_time": 1767070799999, "quote_volume": 1108.0046, "trades": 11, "taker_buy_base": 2396.6, "taker_buy_quote": 641.9851 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.267, "high": 0.268, "low": 0.265, "close": 0.267, "volume": 16781.9, "close_time": 1767074399999, "quote_volume": 4465.0976, "trades": 23, "taker_buy_base": 769.2, "taker_buy_quote": 205.4384 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.268, "high": 0.27, "low": 0.268, "close": 0.27, "volume": 765.3, "close_time": 1767077999999, "quote_volume": 205.9878, "trades": 6, "taker_buy_base": 431.9, "taker_buy_quote": 116.3329 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.27, "high": 0.272, "low": 0.269, "close": 0.27, "volume": 8601.8, "close_time": 1767081599999, "quote_volume": 2324.627, "trades": 18, "taker_buy_base": 2876.8, "taker_buy_quote": 779.0646 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.27, "high": 0.272, "low": 0.27, "close": 0.272, "volume": 22846.8, "close_time": 1767085199999, "quote_volume": 6192.8019, "trades": 23, "taker_buy_base": 5452.8, "taker_buy_quote": 1479.0279 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.271, "high": 0.273, "low": 0.27, "close": 0.272, "volume": 3748.4, "close_time": 1767088799999, "quote_volume": 1016.7584, "trades": 21, "taker_buy_base": 2873.5, "taker_buy_quote": 779.5805 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.272, "high": 0.275, "low": 0.271, "close": 0.275, "volume": 3932.4, "close_time": 1767092399999, "quote_volume": 1071.9294, "trades": 30, "taker_buy_base": 1131.7, "taker_buy_quote": 310.0385 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.274, "high": 0.276, "low": 0.273, "close": 0.276, "volume": 34207.1, "close_time": 1767095999999, "quote_volume": 9417.6872, "trades": 38, "taker_buy_base": 28031.0, "taker_buy_quote": 7730.1091 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 5081.1, "close_time": 1767099599999, "quote_volume": 1391.5856, "trades": 45, "taker_buy_base": 1384.9, "taker_buy_quote": 380.2401 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.274, "high": 0.274, "low": 0.272, "close": 0.272, "volume": 23851.5, "close_time": 1767103199999, "quote_volume": 6514.9688, "trades": 43, "taker_buy_base": 1704.0, "taker_buy_quote": 465.964 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.272, "high": 0.274, "low": 0.269, "close": 0.274, "volume": 6141.0, "close_time": 1767106799999, "quote_volume": 1659.7855, "trades": 29, "taker_buy_base": 1046.4, "taker_buy_quote": 283.4634 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.273, "high": 0.275, "low": 0.271, "close": 0.275, "volume": 18257.8, "close_time": 1767110399999, "quote_volume": 4978.5748, "trades": 45, "taker_buy_base": 2867.5, "taker_buy_quote": 785.0887 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 1865.1, "close_time": 1767113999999, "quote_volume": 512.4869, "trades": 11, "taker_buy_base": 194.5, "taker_buy_quote": 53.3163 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 7627.3, "close_time": 1767117599999, "quote_volume": 2102.0626, "trades": 36, "taker_buy_base": 3045.6, "taker_buy_quote": 839.128 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.276, "high": 0.277, "low": 0.272, "close": 0.272, "volume": 8253.6, "close_time": 1767121199999, "quote_volume": 2278.5804, "trades": 22, "taker_buy_base": 6514.6, "taker_buy_quote": 1799.3536 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 12249.0, "close_time": 1767124799999, "quote_volume": 3346.301, "trades": 38, "taker_buy_base": 421.8, "taker_buy_quote": 115.2135 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.274, "high": 0.274, "low": 0.27, "close": 0.271, "volume": 14144.3, "close_time": 1767128399999, "quote_volume": 3840.3917, "trades": 46, "taker_buy_base": 1962.5, "taker_buy_quote": 535.7691 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.272, "high": 0.273, "low": 0.271, "close": 0.271, "volume": 2986.2, "close_time": 1767131999999, "quote_volume": 811.7083, "trades": 21, "taker_buy_base": 1075.5, "taker_buy_quote": 292.9023 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 4309.2, "close_time": 1767135599999, "quote_volume": 1164.1972, "trades": 10, "taker_buy_base": 611.8, "taker_buy_quote": 165.2156 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.27, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 2361.9, "close_time": 1767139199999, "quote_volume": 639.9889, "trades": 14, "taker_buy_base": 803.7, "taker_buy_quote": 218.426 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.271, "high": 0.271, "low": 0.269, "close": 0.269, "volume": 3306.3, "close_time": 1767142799999, "quote_volume": 891.5774, "trades": 29, "taker_buy_base": 2419.3, "taker_buy_quote": 652.0682 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.269, "high": 0.272, "low": 0.269, "close": 0.271, "volume": 9424.3, "close_time": 1767146399999, "quote_volume": 2547.454, "trades": 71, "taker_buy_base": 7488.1, "taker_buy_quote": 2025.0296 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.271, "high": 0.271, "low": 0.269, "close": 0.269, "volume": 3100.0, "close_time": 1767149999999, "quote_volume": 837.9047, "trades": 40, "taker_buy_base": 2266.8, "taker_buy_quote": 612.7481 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.27, "high": 0.27, "low": 0.267, "close": 0.268, "volume": 1679.6, "close_time": 1767153599999, "quote_volume": 450.2288, "trades": 25, "taker_buy_base": 217.1, "taker_buy_quote": 58.257 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 3150.3, "close_time": 1767157199999, "quote_volume": 848.0476, "trades": 23, "taker_buy_base": 2090.2, "taker_buy_quote": 562.8807 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 1655.3, "close_time": 1767160799999, "quote_volume": 443.509, "trades": 19, "taker_buy_base": 880.3, "taker_buy_quote": 235.9204 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "close_time": 1767164399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 1130.3, "close_time": 1767167999999, "quote_volume": 302.3113, "trades": 16, "taker_buy_base": 182.9, "taker_buy_quote": 48.9541 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.268, "high": 0.268, "low": 0.265, "close": 0.265, "volume": 4372.8, "close_time": 1767171599999, "quote_volume": 1165.9038, "trades": 35, "taker_buy_base": 616.0, "taker_buy_quote": 165.088 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.267, "high": 0.268, "low": 0.266, "close": 0.268, "volume": 10244.8, "close_time": 1767175199999, "quote_volume": 2740.1089, "trades": 78, "taker_buy_base": 470.6, "taker_buy_quote": 125.7814 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 5136.5, "close_time": 1767178799999, "quote_volume": 1372.206, "trades": 34, "taker_buy_base": 4363.9, "taker_buy_quote": 1165.6635 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 13739.3, "close_time": 1767182399999, "quote_volume": 3677.8741, "trades": 48, "taker_buy_base": 2560.9, "taker_buy_quote": 685.5203 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.267, "high": 0.268, "low": 0.266, "close": 0.266, "volume": 37547.7, "close_time": 1767185999999, "quote_volume": 9997.6084, "trades": 67, "taker_buy_base": 2523.7, "taker_buy_quote": 673.6968 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.266, "high": 0.269, "low": 0.265, "close": 0.269, "volume": 6305.8, "close_time": 1767189599999, "quote_volume": 1682.3091, "trades": 48, "taker_buy_base": 2069.6, "taker_buy_quote": 553.3739 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.269, "high": 0.27, "low": 0.267, "close": 0.268, "volume": 33005.4, "close_time": 1767193199999, "quote_volume": 8821.5281, "trades": 73, "taker_buy_base": 2457.8, "taker_buy_quote": 659.1528 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.268, "high": 0.269, "low": 0.266, "close": 0.267, "volume": 8235.0, "close_time": 1767196799999, "quote_volume": 2195.1052, "trades": 88, "taker_buy_base": 1562.0, "taker_buy_quote": 416.8378 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.267, "high": 0.268, "low": 0.261, "close": 0.262, "volume": 35560.8, "close_time": 1767200399999, "quote_volume": 9371.7818, "trades": 141, "taker_buy_base": 9723.1, "taker_buy_quote": 2575.9553 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.262, "high": 0.263, "low": 0.26, "close": 0.26, "volume": 27856.0, "close_time": 1767203999999, "quote_volume": 7284.5053, "trades": 67, "taker_buy_base": 1311.6, "taker_buy_quote": 344.0194 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.26, "high": 0.263, "low": 0.26, "close": 0.26, "volume": 18626.2, "close_time": 1767207599999, "quote_volume": 4860.9787, "trades": 71, "taker_buy_base": 7614.7, "taker_buy_quote": 1992.876 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.261, "high": 0.264, "low": 0.26, "close": 0.264, "volume": 19497.1, "close_time": 1767211199999, "quote_volume": 5115.4082, "trades": 146, "taker_buy_base": 10633.0, "taker_buy_quote": 2792.7057 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.263, "high": 0.266, "low": 0.26, "close": 0.265, "volume": 23551.0, "close_time": 1767214799999, "quote_volume": 6157.3834, "trades": 68, "taker_buy_base": 9302.0, "taker_buy_quote": 2443.4394 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.265, "high": 0.266, "low": 0.264, "close": 0.264, "volume": 7961.9, "close_time": 1767218399999, "quote_volume": 2110.1357, "trades": 34, "taker_buy_base": 2644.2, "taker_buy_quote": 701.2089 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.265, "high": 0.266, "low": 0.263, "close": 0.263, "volume": 4964.4, "close_time": 1767221999999, "quote_volume": 1312.5934, "trades": 19, "taker_buy_base": 2070.4, "taker_buy_quote": 548.8097 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 4775.8, "close_time": 1767225599999, "quote_volume": 1257.0089, "trades": 40, "taker_buy_base": 4500.1, "taker_buy_quote": 1184.4998 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 5187.2, "close_time": 1767229199999, "quote_volume": 1369.7414, "trades": 42, "taker_buy_base": 3557.8, "taker_buy_quote": 939.9739 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.264, "high": 0.264, "low": 0.262, "close": 0.262, "volume": 2001.4, "close_time": 1767232799999, "quote_volume": 527.1218, "trades": 20, "taker_buy_base": 312.8, "taker_buy_quote": 82.5792 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 323.2, "close_time": 1767236399999, "quote_volume": 85.0016, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 652.8, "close_time": 1767239999999, "quote_volume": 172.2086, "trades": 6, "taker_buy_base": 522.2, "taker_buy_quote": 137.8608 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 1815.4, "close_time": 1767243599999, "quote_volume": 477.2398, "trades": 11, "taker_buy_base": 471.2, "taker_buy_quote": 123.9256 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 6281.5, "close_time": 1767247199999, "quote_volume": 1662.9808, "trades": 56, "taker_buy_base": 2634.4, "taker_buy_quote": 697.9993 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 809.5, "close_time": 1767250799999, "quote_volume": 214.1685, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 823.8, "close_time": 1767254399999, "quote_volume": 217.5497, "trades": 8, "taker_buy_base": 823.8, "taker_buy_quote": 217.5497 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.264, "high": 0.266, "low": 0.264, "close": 0.266, "volume": 4033.8, "close_time": 1767257999999, "quote_volume": 1069.4128, "trades": 45, "taker_buy_base": 3429.5, "taker_buy_quote": 909.714 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.266, "high": 0.27, "low": 0.266, "close": 0.267, "volume": 11441.6, "close_time": 1767261599999, "quote_volume": 3067.5169, "trades": 69, "taker_buy_base": 6415.9, "taker_buy_quote": 1722.896 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.268, "high": 0.268, "low": 0.266, "close": 0.268, "volume": 18836.9, "close_time": 1767265199999, "quote_volume": 5015.8566, "trades": 26, "taker_buy_base": 533.3, "taker_buy_quote": 142.9244 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.269, "volume": 2679.5, "close_time": 1767268799999, "quote_volume": 718.1582, "trades": 16, "taker_buy_base": 1721.7, "taker_buy_quote": 462.4256 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.269, "high": 0.269, "low": 0.266, "close": 0.267, "volume": 4037.9, "close_time": 1767272399999, "quote_volume": 1077.8085, "trades": 23, "taker_buy_base": 1216.1, "taker_buy_quote": 325.0719 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.267, "high": 0.27, "low": 0.267, "close": 0.27, "volume": 2405.6, "close_time": 1767275999999, "quote_volume": 646.1466, "trades": 18, "taker_buy_base": 2034.6, "taker_buy_quote": 545.9766 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.27, "high": 0.272, "low": 0.27, "close": 0.272, "volume": 3848.1, "close_time": 1767279599999, "quote_volume": 1044.0248, "trades": 19, "taker_buy_base": 3514.4, "taker_buy_quote": 953.9258 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.272, "high": 0.275, "low": 0.272, "close": 0.273, "volume": 15597.5, "close_time": 1767283199999, "quote_volume": 4258.1451, "trades": 53, "taker_buy_base": 12184.5, "taker_buy_quote": 3326.2412 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.275, "volume": 40429.8, "close_time": 1767286799999, "quote_volume": 11071.3999, "trades": 57, "taker_buy_base": 30090.7, "taker_buy_quote": 8245.7668 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 7578.8, "close_time": 1767290399999, "quote_volume": 2089.7218, "trades": 22, "taker_buy_base": 6491.4, "taker_buy_quote": 1790.3252 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.276, "high": 0.277, "low": 0.275, "close": 0.275, "volume": 12547.2, "close_time": 1767293999999, "quote_volume": 3454.2012, "trades": 44, "taker_buy_base": 3695.8, "taker_buy_quote": 1020.0662 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.276, "high": 0.278, "low": 0.275, "close": 0.278, "volume": 9383.3, "close_time": 1767297599999, "quote_volume": 2601.4849, "trades": 27, "taker_buy_base": 6180.3, "taker_buy_quote": 1716.0964 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.279, "high": 0.279, "low": 0.276, "close": 0.276, "volume": 14591.7, "close_time": 1767301199999, "quote_volume": 4050.4245, "trades": 27, "taker_buy_base": 548.7, "taker_buy_quote": 152.3562 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 2208.1, "close_time": 1767304799999, "quote_volume": 609.5191, "trades": 20, "taker_buy_base": 1919.6, "taker_buy_quote": 529.8931 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.276, "high": 0.281, "low": 0.276, "close": 0.281, "volume": 21262.9, "close_time": 1767308399999, "quote_volume": 5937.2316, "trades": 37, "taker_buy_base": 17545.7, "taker_buy_quote": 4910.0713 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.281, "high": 0.281, "low": 0.278, "close": 0.279, "volume": 12280.5, "close_time": 1767311999999, "quote_volume": 3426.4197, "trades": 51, "taker_buy_base": 10952.5, "taker_buy_quote": 3055.9492 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.28, "high": 0.28, "low": 0.277, "close": 0.278, "volume": 14912.3, "close_time": 1767315599999, "quote_volume": 4160.586, "trades": 47, "taker_buy_base": 3248.6, "taker_buy_quote": 906.5432 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.278, "high": 0.279, "low": 0.277, "close": 0.279, "volume": 4112.5, "close_time": 1767319199999, "quote_volume": 1143.7281, "trades": 42, "taker_buy_base": 2732.5, "taker_buy_quote": 760.6744 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.279, "high": 0.28, "low": 0.278, "close": 0.28, "volume": 3128.4, "close_time": 1767322799999, "quote_volume": 871.4286, "trades": 29, "taker_buy_base": 1074.7, "taker_buy_quote": 299.5433 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.279, "high": 0.283, "low": 0.279, "close": 0.283, "volume": 22691.2, "close_time": 1767326399999, "quote_volume": 6389.3641, "trades": 151, "taker_buy_base": 10139.1, "taker_buy_quote": 2853.076 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.283, "high": 0.284, "low": 0.281, "close": 0.281, "volume": 5193.6, "close_time": 1767329999999, "quote_volume": 1466.0335, "trades": 75, "taker_buy_base": 2850.3, "taker_buy_quote": 803.5248 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.281, "high": 0.282, "low": 0.279, "close": 0.281, "volume": 48503.1, "close_time": 1767333599999, "quote_volume": 13609.8708, "trades": 147, "taker_buy_base": 41452.2, "taker_buy_quote": 11635.5406 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.281, "high": 0.281, "low": 0.279, "close": 0.279, "volume": 4068.7, "close_time": 1767337199999, "quote_volume": 1139.2969, "trades": 20, "taker_buy_base": 1483.2, "taker_buy_quote": 415.296 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.279, "high": 0.279, "low": 0.277, "close": 0.277, "volume": 1460.4, "close_time": 1767340799999, "quote_volume": 406.9079, "trades": 13, "taker_buy_base": 437.6, "taker_buy_quote": 122.0904 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 1581.1, "close_time": 1767344399999, "quote_volume": 439.5051, "trades": 18, "taker_buy_base": 681.6, "taker_buy_quote": 189.4848 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.278, "high": 0.283, "low": 0.277, "close": 0.282, "volume": 15237.1, "close_time": 1767347999999, "quote_volume": 4283.1449, "trades": 50, "taker_buy_base": 10161.5, "taker_buy_quote": 2868.8945 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.283, "high": 0.284, "low": 0.281, "close": 0.283, "volume": 48954.7, "close_time": 1767351599999, "quote_volume": 13808.4317, "trades": 65, "taker_buy_base": 10421.3, "taker_buy_quote": 2948.9156 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.283, "high": 0.283, "low": 0.28, "close": 0.281, "volume": 14763.8, "close_time": 1767355199999, "quote_volume": 4155.9924, "trades": 102, "taker_buy_base": 6021.0, "taker_buy_quote": 1696.7769 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.281, "high": 0.284, "low": 0.28, "close": 0.282, "volume": 36540.6, "close_time": 1767358799999, "quote_volume": 10305.9419, "trades": 96, "taker_buy_base": 9912.0, "taker_buy_quote": 2795.991 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.282, "high": 0.282, "low": 0.28, "close": 0.28, "volume": 2368.2, "close_time": 1767362399999, "quote_volume": 665.0334, "trades": 30, "taker_buy_base": 810.0, "taker_buy_quote": 227.8582 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.28, "high": 0.284, "low": 0.278, "close": 0.282, "volume": 111438.2, "close_time": 1767365999999, "quote_volume": 31320.9755, "trades": 129, "taker_buy_base": 86609.4, "taker_buy_quote": 24325.1803 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.282, "high": 0.283, "low": 0.279, "close": 0.281, "volume": 30949.1, "close_time": 1767369599999, "quote_volume": 8709.7546, "trades": 101, "taker_buy_base": 24519.5, "taker_buy_quote": 6905.2971 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.281, "high": 0.287, "low": 0.28, "close": 0.286, "volume": 15419.2, "close_time": 1767373199999, "quote_volume": 4382.502, "trades": 133, "taker_buy_base": 8465.8, "taker_buy_quote": 2409.273 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.288, "volume": 56247.3, "close_time": 1767376799999, "quote_volume": 16159.8858, "trades": 188, "taker_buy_base": 26553.8, "taker_buy_quote": 7620.9908 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.287, "high": 0.288, "low": 0.284, "close": 0.286, "volume": 12896.7, "close_time": 1767380399999, "quote_volume": 3697.1952, "trades": 54, "taker_buy_base": 4701.0, "taker_buy_quote": 1348.8452 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.286, "high": 0.289, "low": 0.285, "close": 0.289, "volume": 23390.4, "close_time": 1767383999999, "quote_volume": 6749.3611, "trades": 43, "taker_buy_base": 20460.1, "taker_buy_quote": 5908.7364 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.289, "high": 0.289, "low": 0.284, "close": 0.286, "volume": 9001.5, "close_time": 1767387599999, "quote_volume": 2580.7601, "trades": 64, "taker_buy_base": 5190.9, "taker_buy_quote": 1489.2265 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.287, "high": 0.289, "low": 0.287, "close": 0.289, "volume": 11718.5, "close_time": 1767391199999, "quote_volume": 3374.918, "trades": 43, "taker_buy_base": 1310.2, "taker_buy_quote": 377.0862 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.289, "high": 0.292, "low": 0.289, "close": 0.291, "volume": 54579.0, "close_time": 1767394799999, "quote_volume": 15809.6508, "trades": 40, "taker_buy_base": 32090.1, "taker_buy_quote": 9309.5497 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.289, "high": 0.291, "low": 0.289, "close": 0.289, "volume": 2892.6, "close_time": 1767398399999, "quote_volume": 837.9099, "trades": 19, "taker_buy_base": 1257.7, "taker_buy_quote": 364.8317 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 3704.6, "close_time": 1767401999999, "quote_volume": 1074.5759, "trades": 41, "taker_buy_base": 1655.9, "taker_buy_quote": 480.4529 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.289, "high": 0.291, "low": 0.289, "close": 0.291, "volume": 2268.5, "close_time": 1767405599999, "quote_volume": 659.7954, "trades": 20, "taker_buy_base": 1375.3, "taker_buy_quote": 400.0368 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 4410.0, "close_time": 1767409199999, "quote_volume": 1282.9949, "trades": 34, "taker_buy_base": 3775.0, "taker_buy_quote": 1098.4331 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.291, "high": 0.296, "low": 0.291, "close": 0.296, "volume": 19186.5, "close_time": 1767412799999, "quote_volume": 5623.6567, "trades": 54, "taker_buy_base": 15772.9, "taker_buy_quote": 4624.2501 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 16487.2, "close_time": 1767416399999, "quote_volume": 4849.6482, "trades": 49, "taker_buy_base": 2072.6, "taker_buy_quote": 610.752 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.294, "high": 0.296, "low": 0.293, "close": 0.293, "volume": 22180.2, "close_time": 1767419999999, "quote_volume": 6503.3912, "trades": 40, "taker_buy_base": 18899.4, "taker_buy_quote": 5539.3247 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.294, "high": 0.296, "low": 0.291, "close": 0.291, "volume": 26604.0, "close_time": 1767423599999, "quote_volume": 7792.3251, "trades": 78, "taker_buy_base": 3404.4, "taker_buy_quote": 1000.5855 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.291, "high": 0.291, "low": 0.284, "close": 0.286, "volume": 39444.2, "close_time": 1767427199999, "quote_volume": 11334.7689, "trades": 170, "taker_buy_base": 23230.7, "taker_buy_quote": 6666.125 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.286, "high": 0.287, "low": 0.284, "close": 0.287, "volume": 21950.8, "close_time": 1767430799999, "quote_volume": 6276.5495, "trades": 163, "taker_buy_base": 13118.4, "taker_buy_quote": 3752.0844 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.286, "volume": 15443.6, "close_time": 1767434399999, "quote_volume": 4435.3452, "trades": 52, "taker_buy_base": 13472.0, "taker_buy_quote": 3868.4985 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.287, "high": 0.287, "low": 0.285, "close": 0.286, "volume": 2054.1, "close_time": 1767437999999, "quote_volume": 587.1001, "trades": 27, "taker_buy_base": 1167.3, "taker_buy_quote": 333.8787 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 6172.7, "close_time": 1767441599999, "quote_volume": 1760.841, "trades": 36, "taker_buy_base": 4111.0, "taker_buy_quote": 1172.7158 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.286, "high": 0.289, "low": 0.286, "close": 0.287, "volume": 10618.1, "close_time": 1767445199999, "quote_volume": 3055.846, "trades": 43, "taker_buy_base": 1829.9, "taker_buy_quote": 526.1813 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 3867.8, "close_time": 1767448799999, "quote_volume": 1117.7102, "trades": 35, "taker_buy_base": 2762.7, "taker_buy_quote": 798.4203 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 4232.2, "close_time": 1767452399999, "quote_volume": 1221.642, "trades": 34, "taker_buy_base": 2142.2, "taker_buy_quote": 618.9958 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 1878.8, "close_time": 1767455999999, "quote_volume": 539.3024, "trades": 24, "taker_buy_base": 1175.6, "taker_buy_quote": 337.484 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.287, "high": 0.291, "low": 0.287, "close": 0.291, "volume": 8424.3, "close_time": 1767459599999, "quote_volume": 2430.9167, "trades": 93, "taker_buy_base": 5754.2, "taker_buy_quote": 1660.7774 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 4709.8, "close_time": 1767463199999, "quote_volume": 1366.4655, "trades": 38, "taker_buy_base": 2313.3, "taker_buy_quote": 671.5392 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.289, "high": 0.291, "low": 0.288, "close": 0.291, "volume": 3692.6, "close_time": 1767466799999, "quote_volume": 1070.9803, "trades": 31, "taker_buy_base": 2402.7, "taker_buy_quote": 697.4086 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1796.4, "close_time": 1767470399999, "quote_volume": 520.956, "trades": 18, "taker_buy_base": 722.0, "taker_buy_quote": 209.38 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.289, "high": 0.289, "low": 0.286, "close": 0.289, "volume": 9662.6, "close_time": 1767473999999, "quote_volume": 2775.1427, "trades": 58, "taker_buy_base": 2108.2, "taker_buy_quote": 607.9864 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.288, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 3313.5, "close_time": 1767477599999, "quote_volume": 958.8291, "trades": 38, "taker_buy_base": 1922.1, "taker_buy_quote": 556.1394 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.289, "high": 0.291, "low": 0.289, "close": 0.291, "volume": 1014.5, "close_time": 1767481199999, "quote_volume": 293.7249, "trades": 14, "taker_buy_base": 702.6, "taker_buy_quote": 203.1829 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 33532.7, "close_time": 1767484799999, "quote_volume": 9760.6522, "trades": 65, "taker_buy_base": 5157.6, "taker_buy_quote": 1503.5577 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 9565.8, "close_time": 1767488399999, "quote_volume": 2792.9766, "trades": 68, "taker_buy_base": 7948.7, "taker_buy_quote": 2321.0023 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.292, "high": 0.292, "low": 0.29, "close": 0.29, "volume": 3859.8, "close_time": 1767491999999, "quote_volume": 1119.9909, "trades": 36, "taker_buy_base": 2619.8, "taker_buy_quote": 760.028 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 2948.2, "close_time": 1767495599999, "quote_volume": 855.5694, "trades": 20, "taker_buy_base": 1387.5, "taker_buy_quote": 402.7456 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.291, "high": 0.294, "low": 0.291, "close": 0.292, "volume": 11411.8, "close_time": 1767499199999, "quote_volume": 3333.5212, "trades": 69, "taker_buy_base": 7479.7, "taker_buy_quote": 2185.7226 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.292, "high": 0.292, "low": 0.29, "close": 0.29, "volume": 10348.1, "close_time": 1767502799999, "quote_volume": 3011.9322, "trades": 85, "taker_buy_base": 4430.1, "taker_buy_quote": 1290.8149 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.292, "volume": 8878.2, "close_time": 1767506399999, "quote_volume": 2580.692, "trades": 63, "taker_buy_base": 6119.9, "taker_buy_quote": 1778.0861 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.293, "high": 0.293, "low": 0.289, "close": 0.289, "volume": 8086.6, "close_time": 1767509999999, "quote_volume": 2345.3485, "trades": 41, "taker_buy_base": 1541.6, "taker_buy_quote": 449.2967 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.29, "high": 0.292, "low": 0.289, "close": 0.292, "volume": 4262.7, "close_time": 1767513599999, "quote_volume": 1237.4203, "trades": 43, "taker_buy_base": 2655.3, "taker_buy_quote": 770.5012 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.292, "high": 0.292, "low": 0.29, "close": 0.292, "volume": 24105.8, "close_time": 1767517199999, "quote_volume": 7025.4755, "trades": 87, "taker_buy_base": 19531.4, "taker_buy_quote": 5691.3975 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.292, "high": 0.296, "low": 0.291, "close": 0.295, "volume": 22249.2, "close_time": 1767520799999, "quote_volume": 6547.459, "trades": 66, "taker_buy_base": 10276.5, "taker_buy_quote": 3036.0259 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.294, "volume": 10008.3, "close_time": 1767524399999, "quote_volume": 2955.749, "trades": 50, "taker_buy_base": 7555.6, "taker_buy_quote": 2232.4603 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 10216.2, "close_time": 1767527999999, "quote_volume": 3011.3264, "trades": 33, "taker_buy_base": 2777.8, "taker_buy_quote": 818.8497 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.295, "high": 0.297, "low": 0.294, "close": 0.294, "volume": 38218.4, "close_time": 1767531599999, "quote_volume": 11299.3127, "trades": 62, "taker_buy_base": 11429.3, "taker_buy_quote": 3382.8554 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.294, "high": 0.295, "low": 0.289, "close": 0.295, "volume": 101445.8, "close_time": 1767535199999, "quote_volume": 29491.7239, "trades": 114, "taker_buy_base": 13383.5, "taker_buy_quote": 3906.4846 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.295, "high": 0.297, "low": 0.295, "close": 0.297, "volume": 16060.5, "close_time": 1767538799999, "quote_volume": 4750.2459, "trades": 89, "taker_buy_base": 12518.0, "taker_buy_quote": 3704.3588 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.297, "high": 0.298, "low": 0.295, "close": 0.297, "volume": 14610.5, "close_time": 1767542399999, "quote_volume": 4320.5256, "trades": 74, "taker_buy_base": 3608.9, "taker_buy_quote": 1070.8097 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.297, "high": 0.3, "low": 0.297, "close": 0.3, "volume": 68105.0, "close_time": 1767545999999, "quote_volume": 20336.7716, "trades": 110, "taker_buy_base": 25735.8, "taker_buy_quote": 7692.4817 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.3, "high": 0.301, "low": 0.299, "close": 0.3, "volume": 16136.1, "close_time": 1767549599999, "quote_volume": 4840.3287, "trades": 71, "taker_buy_base": 10469.1, "taker_buy_quote": 3141.1442 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.301, "high": 0.301, "low": 0.298, "close": 0.298, "volume": 34166.1, "close_time": 1767553199999, "quote_volume": 10220.8274, "trades": 109, "taker_buy_base": 6927.5, "taker_buy_quote": 2074.9416 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.299, "high": 0.299, "low": 0.294, "close": 0.297, "volume": 18521.0, "close_time": 1767556799999, "quote_volume": 5499.8601, "trades": 128, "taker_buy_base": 10061.6, "taker_buy_quote": 2992.4217 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.298, "high": 0.299, "low": 0.297, "close": 0.299, "volume": 4408.3, "close_time": 1767560399999, "quote_volume": 1314.2775, "trades": 42, "taker_buy_base": 1174.1, "taker_buy_quote": 350.6629 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.299, "high": 0.3, "low": 0.297, "close": 0.299, "volume": 14179.0, "close_time": 1767563999999, "quote_volume": 4243.8794, "trades": 71, "taker_buy_base": 11506.8, "taker_buy_quote": 3445.2668 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.299, "high": 0.301, "low": 0.298, "close": 0.299, "volume": 6796.8, "close_time": 1767567599999, "quote_volume": 2036.064, "trades": 83, "taker_buy_base": 3330.0, "taker_buy_quote": 997.4153 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.3, "high": 0.302, "low": 0.3, "close": 0.301, "volume": 13384.4, "close_time": 1767571199999, "quote_volume": 4032.2483, "trades": 96, "taker_buy_base": 4156.0, "taker_buy_quote": 1252.2387 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.301, "high": 0.304, "low": 0.299, "close": 0.302, "volume": 52434.9, "close_time": 1767574799999, "quote_volume": 15815.7784, "trades": 198, "taker_buy_base": 23621.3, "taker_buy_quote": 7132.7314 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.302, "high": 0.309, "low": 0.302, "close": 0.307, "volume": 43388.8, "close_time": 1767578399999, "quote_volume": 13330.2192, "trades": 208, "taker_buy_base": 32954.8, "taker_buy_quote": 10129.9838 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.307, "high": 0.308, "low": 0.303, "close": 0.307, "volume": 15722.3, "close_time": 1767581999999, "quote_volume": 4804.5739, "trades": 116, "taker_buy_base": 7988.5, "taker_buy_quote": 2442.5874 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.308, "high": 0.308, "low": 0.305, "close": 0.307, "volume": 12310.0, "close_time": 1767585599999, "quote_volume": 3776.3648, "trades": 51, "taker_buy_base": 9750.7, "taker_buy_quote": 2992.5459 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.307, "high": 0.307, "low": 0.301, "close": 0.302, "volume": 12651.2, "close_time": 1767589199999, "quote_volume": 3830.2404, "trades": 99, "taker_buy_base": 4976.4, "taker_buy_quote": 1508.2202 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.302, "high": 0.304, "low": 0.3, "close": 0.302, "volume": 6099.6, "close_time": 1767592799999, "quote_volume": 1843.822, "trades": 51, "taker_buy_base": 2410.5, "taker_buy_quote": 728.3308 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.302, "high": 0.302, "low": 0.299, "close": 0.301, "volume": 16017.0, "close_time": 1767596399999, "quote_volume": 4806.2498, "trades": 62, "taker_buy_base": 7471.1, "taker_buy_quote": 2243.2032 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.301, "high": 0.305, "low": 0.301, "close": 0.304, "volume": 11449.6, "close_time": 1767599999999, "quote_volume": 3479.7168, "trades": 56, "taker_buy_base": 9229.1, "taker_buy_quote": 2807.4769 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.303, "high": 0.305, "low": 0.3, "close": 0.301, "volume": 8771.0, "close_time": 1767603599999, "quote_volume": 2654.0517, "trades": 74, "taker_buy_base": 3205.8, "taker_buy_quote": 971.7162 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.3, "high": 0.3, "low": 0.297, "close": 0.297, "volume": 23244.4, "close_time": 1767607199999, "quote_volume": 6939.6901, "trades": 123, "taker_buy_base": 11533.4, "taker_buy_quote": 3445.6865 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.298, "high": 0.3, "low": 0.297, "close": 0.298, "volume": 12954.8, "close_time": 1767610799999, "quote_volume": 3868.111, "trades": 88, "taker_buy_base": 7785.8, "taker_buy_quote": 2326.1423 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.297, "high": 0.299, "low": 0.297, "close": 0.298, "volume": 20442.4, "close_time": 1767614399999, "quote_volume": 6101.0125, "trades": 76, "taker_buy_base": 13504.9, "taker_buy_quote": 4036.8283 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.298, "high": 0.302, "low": 0.298, "close": 0.302, "volume": 12079.5, "close_time": 1767617999999, "quote_volume": 3612.8782, "trades": 87, "taker_buy_base": 4422.2, "taker_buy_quote": 1323.4447 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.301, "high": 0.302, "low": 0.299, "close": 0.299, "volume": 22649.2, "close_time": 1767621599999, "quote_volume": 6792.7853, "trades": 60, "taker_buy_base": 3120.1, "taker_buy_quote": 935.0764 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.3, "high": 0.307, "low": 0.299, "close": 0.306, "volume": 27310.3, "close_time": 1767625199999, "quote_volume": 8251.6287, "trades": 162, "taker_buy_base": 16169.6, "taker_buy_quote": 4879.5166 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.306, "high": 0.31, "low": 0.303, "close": 0.309, "volume": 107328.5, "close_time": 1767628799999, "quote_volume": 33092.9793, "trades": 178, "taker_buy_base": 31677.8, "taker_buy_quote": 9745.1502 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.31, "high": 0.311, "low": 0.308, "close": 0.309, "volume": 61412.6, "close_time": 1767632399999, "quote_volume": 18990.2248, "trades": 219, "taker_buy_base": 44839.3, "taker_buy_quote": 13870.9454 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.309, "high": 0.313, "low": 0.305, "close": 0.312, "volume": 87084.4, "close_time": 1767635999999, "quote_volume": 26711.9945, "trades": 347, "taker_buy_base": 53052.9, "taker_buy_quote": 16303.3868 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.312, "high": 0.316, "low": 0.31, "close": 0.316, "volume": 16394.4, "close_time": 1767639599999, "quote_volume": 5123.9893, "trades": 167, "taker_buy_base": 10829.3, "taker_buy_quote": 3386.8 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.316, "high": 0.318, "low": 0.314, "close": 0.315, "volume": 23382.1, "close_time": 1767643199999, "quote_volume": 7384.2018, "trades": 138, "taker_buy_base": 9445.1, "taker_buy_quote": 2991.3384 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.316, "high": 0.322, "low": 0.316, "close": 0.319, "volume": 74966.6, "close_time": 1767646799999, "quote_volume": 23954.9481, "trades": 345, "taker_buy_base": 47746.1, "taker_buy_quote": 15255.2942 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 15722.3, "close_time": 1767650399999, "quote_volume": 5019.0305, "trades": 104, "taker_buy_base": 8159.5, "taker_buy_quote": 2606.6651 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.32, "high": 0.326, "low": 0.32, "close": 0.322, "volume": 25038.6, "close_time": 1767653999999, "quote_volume": 8091.6474, "trades": 140, "taker_buy_base": 12507.8, "taker_buy_quote": 4056.363 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 38459.4, "close_time": 1767657599999, "quote_volume": 12371.2456, "trades": 140, "taker_buy_base": 23670.3, "taker_buy_quote": 7619.4064 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.323, "high": 0.323, "low": 0.318, "close": 0.321, "volume": 34387.4, "close_time": 1767661199999, "quote_volume": 10990.5804, "trades": 97, "taker_buy_base": 17539.4, "taker_buy_quote": 5625.3548 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.321, "high": 0.329, "low": 0.321, "close": 0.323, "volume": 12878.1, "close_time": 1767664799999, "quote_volume": 4177.2084, "trades": 130, "taker_buy_base": 6711.9, "taker_buy_quote": 2175.9133 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.323, "high": 0.328, "low": 0.323, "close": 0.324, "volume": 54684.2, "close_time": 1767668399999, "quote_volume": 17773.9793, "trades": 137, "taker_buy_base": 19735.8, "taker_buy_quote": 6430.183 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.323, "high": 0.329, "low": 0.323, "close": 0.325, "volume": 24469.1, "close_time": 1767671999999, "quote_volume": 7970.7078, "trades": 153, "taker_buy_base": 15793.7, "taker_buy_quote": 5133.6768 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.326, "high": 0.329, "low": 0.325, "close": 0.328, "volume": 9788.0, "close_time": 1767675599999, "quote_volume": 3203.9988, "trades": 99, "taker_buy_base": 4575.3, "taker_buy_quote": 1497.6238 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 13478.0, "close_time": 1767679199999, "quote_volume": 4406.1786, "trades": 78, "taker_buy_base": 2771.5, "taker_buy_quote": 905.9498 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.325, "high": 0.33, "low": 0.323, "close": 0.329, "volume": 16809.2, "close_time": 1767682799999, "quote_volume": 5507.5164, "trades": 149, "taker_buy_base": 7533.2, "taker_buy_quote": 2466.8103 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.329, "high": 0.329, "low": 0.322, "close": 0.323, "volume": 23515.9, "close_time": 1767686399999, "quote_volume": 7662.6711, "trades": 117, "taker_buy_base": 5459.2, "taker_buy_quote": 1779.6523 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.322, "high": 0.325, "low": 0.32, "close": 0.321, "volume": 66636.5, "close_time": 1767689999999, "quote_volume": 21553.0414, "trades": 123, "taker_buy_base": 19289.4, "taker_buy_quote": 6264.7513 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 23294.0, "close_time": 1767693599999, "quote_volume": 7496.8192, "trades": 95, "taker_buy_base": 6940.8, "taker_buy_quote": 2235.591 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 18723.2, "close_time": 1767697199999, "quote_volume": 6029.8055, "trades": 63, "taker_buy_base": 14682.9, "taker_buy_quote": 4728.8811 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.321, "high": 0.326, "low": 0.32, "close": 0.325, "volume": 60803.8, "close_time": 1767700799999, "quote_volume": 19650.6228, "trades": 115, "taker_buy_base": 14356.2, "taker_buy_quote": 4645.7159 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.325, "high": 0.328, "low": 0.324, "close": 0.328, "volume": 11805.6, "close_time": 1767704399999, "quote_volume": 3854.7012, "trades": 96, "taker_buy_base": 5560.2, "taker_buy_quote": 1816.6286 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 11102.2, "close_time": 1767707999999, "quote_volume": 3633.6996, "trades": 104, "taker_buy_base": 4520.7, "taker_buy_quote": 1479.5233 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.326, "high": 0.332, "low": 0.325, "close": 0.326, "volume": 27621.4, "close_time": 1767711599999, "quote_volume": 9072.4795, "trades": 239, "taker_buy_base": 15388.6, "taker_buy_quote": 5065.8801 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.327, "high": 0.328, "low": 0.32, "close": 0.32, "volume": 31519.7, "close_time": 1767715199999, "quote_volume": 10163.5483, "trades": 222, "taker_buy_base": 9424.2, "taker_buy_quote": 3060.6335 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.321, "high": 0.322, "low": 0.312, "close": 0.314, "volume": 116265.9, "close_time": 1767718799999, "quote_volume": 36848.4369, "trades": 365, "taker_buy_base": 88008.8, "taker_buy_quote": 27920.9303 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.313, "high": 0.315, "low": 0.306, "close": 0.307, "volume": 25831.9, "close_time": 1767722399999, "quote_volume": 8043.8764, "trades": 233, "taker_buy_base": 13468.6, "taker_buy_quote": 4201.722 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.307, "high": 0.312, "low": 0.305, "close": 0.312, "volume": 15796.8, "close_time": 1767725999999, "quote_volume": 4895.2146, "trades": 126, "taker_buy_base": 5561.4, "taker_buy_quote": 1727.0445 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.311, "high": 0.314, "low": 0.311, "close": 0.311, "volume": 27036.1, "close_time": 1767729599999, "quote_volume": 8441.7236, "trades": 124, "taker_buy_base": 11803.4, "taker_buy_quote": 3699.1018 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.312, "high": 0.317, "low": 0.312, "close": 0.315, "volume": 10403.9, "close_time": 1767733199999, "quote_volume": 3273.0719, "trades": 80, "taker_buy_base": 6736.6, "taker_buy_quote": 2118.9859 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.315, "high": 0.324, "low": 0.314, "close": 0.323, "volume": 10490.6, "close_time": 1767736799999, "quote_volume": 3362.8394, "trades": 161, "taker_buy_base": 7306.6, "taker_buy_quote": 2344.9373 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.323, "high": 0.323, "low": 0.319, "close": 0.32, "volume": 14581.1, "close_time": 1767740399999, "quote_volume": 4659.744, "trades": 18, "taker_buy_base": 3105.9, "taker_buy_quote": 998.8709 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.32, "high": 0.322, "low": 0.319, "close": 0.322, "volume": 7101.8, "close_time": 1767743999999, "quote_volume": 2275.1197, "trades": 31, "taker_buy_base": 3369.3, "taker_buy_quote": 1080.8674 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.321, "high": 0.321, "low": 0.316, "close": 0.316, "volume": 8796.3, "close_time": 1767747599999, "quote_volume": 2798.3949, "trades": 86, "taker_buy_base": 5081.0, "taker_buy_quote": 1617.5362 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.316, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 12933.4, "close_time": 1767751199999, "quote_volume": 4073.9558, "trades": 92, "taker_buy_base": 11135.3, "taker_buy_quote": 3506.998 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 8477.7, "close_time": 1767754799999, "quote_volume": 2660.3779, "trades": 117, "taker_buy_base": 5157.2, "taker_buy_quote": 1618.2795 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 2529.1, "close_time": 1767758399999, "quote_volume": 798.915, "trades": 34, "taker_buy_base": 1152.6, "taker_buy_quote": 364.1669 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 5461.4, "close_time": 1767761999999, "quote_volume": 1718.2708, "trades": 59, "taker_buy_base": 1739.1, "taker_buy_quote": 547.3919 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 3750.4, "close_time": 1767765599999, "quote_volume": 1178.4071, "trades": 21, "taker_buy_base": 3750.4, "taker_buy_quote": 1178.4071 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 1649.5, "close_time": 1767769199999, "quote_volume": 516.4845, "trades": 9, "taker_buy_base": 1078.1, "taker_buy_quote": 337.6363 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.313, "high": 0.319, "low": 0.312, "close": 0.318, "volume": 20683.7, "close_time": 1767772799999, "quote_volume": 6552.3066, "trades": 38, "taker_buy_base": 16440.9, "taker_buy_quote": 5213.8877 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 10036.1, "close_time": 1767776399999, "quote_volume": 3202.9153, "trades": 35, "taker_buy_base": 3099.9, "taker_buy_quote": 989.4366 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.319, "high": 0.319, "low": 0.311, "close": 0.311, "volume": 45973.6, "close_time": 1767779999999, "quote_volume": 14566.0327, "trades": 68, "taker_buy_base": 12067.5, "taker_buy_quote": 3802.3915 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.312, "high": 0.314, "low": 0.312, "close": 0.313, "volume": 8194.4, "close_time": 1767783599999, "quote_volume": 2565.7055, "trades": 43, "taker_buy_base": 4921.3, "taker_buy_quote": 1541.2714 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 4479.5, "close_time": 1767787199999, "quote_volume": 1402.8428, "trades": 20, "taker_buy_base": 1012.5, "taker_buy_quote": 317.1656 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.313, "high": 0.314, "low": 0.31, "close": 0.31, "volume": 32976.7, "close_time": 1767790799999, "quote_volume": 10311.1503, "trades": 38, "taker_buy_base": 29549.5, "taker_buy_quote": 9242.6784 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.31, "high": 0.311, "low": 0.308, "close": 0.308, "volume": 6750.0, "close_time": 1767794399999, "quote_volume": 2088.3117, "trades": 36, "taker_buy_base": 4305.5, "taker_buy_quote": 1333.3948 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.308, "high": 0.309, "low": 0.303, "close": 0.308, "volume": 36979.5, "close_time": 1767797999999, "quote_volume": 11333.4333, "trades": 111, "taker_buy_base": 13083.7, "taker_buy_quote": 4015.1101 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.308, "high": 0.308, "low": 0.302, "close": 0.303, "volume": 15449.6, "close_time": 1767801599999, "quote_volume": 4705.9296, "trades": 46, "taker_buy_base": 4576.1, "taker_buy_quote": 1394.096 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.303, "high": 0.305, "low": 0.302, "close": 0.304, "volume": 4090.9, "close_time": 1767805199999, "quote_volume": 1243.1062, "trades": 26, "taker_buy_base": 1147.2, "taker_buy_quote": 348.9807 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.304, "high": 0.306, "low": 0.304, "close": 0.306, "volume": 2278.7, "close_time": 1767808799999, "quote_volume": 696.785, "trades": 10, "taker_buy_base": 363.0, "taker_buy_quote": 110.7496 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.305, "high": 0.307, "low": 0.303, "close": 0.306, "volume": 27431.7, "close_time": 1767812399999, "quote_volume": 8366.6123, "trades": 46, "taker_buy_base": 5440.9, "taker_buy_quote": 1661.17 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.306, "volume": 4408.9, "close_time": 1767815999999, "quote_volume": 1344.5174, "trades": 23, "taker_buy_base": 931.4, "taker_buy_quote": 284.9428 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.305, "high": 0.305, "low": 0.303, "close": 0.304, "volume": 1656.0, "close_time": 1767819599999, "quote_volume": 504.0569, "trades": 10, "taker_buy_base": 875.9, "taker_buy_quote": 266.9712 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.304, "high": 0.306, "low": 0.303, "close": 0.303, "volume": 2614.2, "close_time": 1767823199999, "quote_volume": 794.9812, "trades": 14, "taker_buy_base": 199.5, "taker_buy_quote": 61.0108 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 1166.8, "close_time": 1767826799999, "quote_volume": 353.8036, "trades": 6, "taker_buy_base": 197.4, "taker_buy_quote": 60.0096 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.301, "high": 0.305, "low": 0.301, "close": 0.304, "volume": 7600.0, "close_time": 1767830399999, "quote_volume": 2290.132, "trades": 11, "taker_buy_base": 810.0, "taker_buy_quote": 246.24 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 3413.9, "close_time": 1767833999999, "quote_volume": 1039.6125, "trades": 49, "taker_buy_base": 1540.7, "taker_buy_quote": 469.5129 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.306, "volume": 1517.3, "close_time": 1767837599999, "quote_volume": 462.8449, "trades": 29, "taker_buy_base": 376.6, "taker_buy_quote": 114.9666 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.306, "high": 0.306, "low": 0.303, "close": 0.303, "volume": 2834.8, "close_time": 1767841199999, "quote_volume": 862.6931, "trades": 54, "taker_buy_base": 931.4, "taker_buy_quote": 282.8895 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.304, "high": 0.305, "low": 0.3, "close": 0.301, "volume": 12233.9, "close_time": 1767844799999, "quote_volume": 3709.5895, "trades": 80, "taker_buy_base": 5819.7, "taker_buy_quote": 1766.1741 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.301, "high": 0.303, "low": 0.301, "close": 0.303, "volume": 2040.8, "close_time": 1767848399999, "quote_volume": 616.6318, "trades": 37, "taker_buy_base": 899.1, "taker_buy_quote": 271.2901 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.303, "high": 0.306, "low": 0.303, "close": 0.303, "volume": 3395.2, "close_time": 1767851999999, "quote_volume": 1032.9716, "trades": 59, "taker_buy_base": 1056.7, "taker_buy_quote": 321.5957 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.304, "high": 0.304, "low": 0.297, "close": 0.297, "volume": 13553.0, "close_time": 1767855599999, "quote_volume": 4053.0577, "trades": 78, "taker_buy_base": 1392.8, "taker_buy_quote": 420.0375 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.298, "high": 0.302, "low": 0.295, "close": 0.301, "volume": 6395.8, "close_time": 1767859199999, "quote_volume": 1912.0768, "trades": 83, "taker_buy_base": 2650.1, "taker_buy_quote": 795.3165 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.302, "high": 0.304, "low": 0.299, "close": 0.299, "volume": 20985.9, "close_time": 1767862799999, "quote_volume": 6370.2728, "trades": 96, "taker_buy_base": 18950.8, "taker_buy_quote": 5754.5262 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.3, "high": 0.302, "low": 0.297, "close": 0.297, "volume": 15045.1, "close_time": 1767866399999, "quote_volume": 4497.9482, "trades": 69, "taker_buy_base": 4040.7, "taker_buy_quote": 1206.3503 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.296, "high": 0.3, "low": 0.295, "close": 0.3, "volume": 23383.3, "close_time": 1767869999999, "quote_volume": 6967.3262, "trades": 90, "taker_buy_base": 12625.5, "taker_buy_quote": 3769.3885 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.3, "high": 0.301, "low": 0.297, "close": 0.299, "volume": 16783.3, "close_time": 1767873599999, "quote_volume": 5017.986, "trades": 71, "taker_buy_base": 8118.2, "taker_buy_quote": 2438.9712 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.299, "high": 0.299, "low": 0.296, "close": 0.296, "volume": 2459.4, "close_time": 1767877199999, "quote_volume": 729.8062, "trades": 32, "taker_buy_base": 1155.0, "taker_buy_quote": 342.3052 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.297, "high": 0.297, "low": 0.295, "close": 0.295, "volume": 2700.2, "close_time": 1767880799999, "quote_volume": 800.9263, "trades": 47, "taker_buy_base": 1514.2, "taker_buy_quote": 449.0251 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.296, "high": 0.298, "low": 0.294, "close": 0.298, "volume": 6285.1, "close_time": 1767884399999, "quote_volume": 1860.307, "trades": 134, "taker_buy_base": 3485.6, "taker_buy_quote": 1032.6673 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.298, "high": 0.304, "low": 0.297, "close": 0.304, "volume": 32354.0, "close_time": 1767887999999, "quote_volume": 9779.0062, "trades": 142, "taker_buy_base": 27033.4, "taker_buy_quote": 8174.4197 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.305, "high": 0.305, "low": 0.302, "close": 0.304, "volume": 11445.3, "close_time": 1767891599999, "quote_volume": 3472.7593, "trades": 79, "taker_buy_base": 5966.6, "taker_buy_quote": 1810.3192 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.305, "high": 0.308, "low": 0.304, "close": 0.308, "volume": 19260.8, "close_time": 1767895199999, "quote_volume": 5888.0612, "trades": 48, "taker_buy_base": 8680.2, "taker_buy_quote": 2658.6134 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.307, "high": 0.307, "low": 0.303, "close": 0.303, "volume": 8697.4, "close_time": 1767898799999, "quote_volume": 2661.6933, "trades": 27, "taker_buy_base": 1578.4, "taker_buy_quote": 483.3609 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.303, "high": 0.304, "low": 0.302, "close": 0.303, "volume": 7391.8, "close_time": 1767902399999, "quote_volume": 2236.061, "trades": 29, "taker_buy_base": 3811.7, "taker_buy_quote": 1152.9676 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.3, "high": 0.302, "low": 0.299, "close": 0.302, "volume": 4209.8, "close_time": 1767905999999, "quote_volume": 1264.3369, "trades": 20, "taker_buy_base": 449.1, "taker_buy_quote": 135.1044 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.303, "high": 0.307, "low": 0.303, "close": 0.307, "volume": 3964.3, "close_time": 1767909599999, "quote_volume": 1202.043, "trades": 10, "taker_buy_base": 277.8, "taker_buy_quote": 85.0335 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 1825.9, "close_time": 1767913199999, "quote_volume": 559.9842, "trades": 8, "taker_buy_base": 1520.4, "taker_buy_quote": 466.5012 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.303, "volume": 1635.9, "close_time": 1767916799999, "quote_volume": 498.8369, "trades": 8, "taker_buy_base": 1302.9, "taker_buy_quote": 397.6337 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 2364.6, "close_time": 1767920399999, "quote_volume": 719.9008, "trades": 17, "taker_buy_base": 298.2, "taker_buy_quote": 90.9146 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.305, "high": 0.306, "low": 0.301, "close": 0.301, "volume": 1655.5, "close_time": 1767923999999, "quote_volume": 501.9595, "trades": 16, "taker_buy_base": 316.4, "taker_buy_quote": 96.5343 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 668.0, "close_time": 1767927599999, "quote_volume": 202.5332, "trades": 9, "taker_buy_base": 86.5, "taker_buy_quote": 26.23 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.302, "high": 0.305, "low": 0.302, "close": 0.305, "volume": 411.1, "close_time": 1767931199999, "quote_volume": 125.1072, "trades": 9, "taker_buy_base": 228.1, "taker_buy_quote": 69.3876 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 688.5, "close_time": 1767934799999, "quote_volume": 209.6025, "trades": 6, "taker_buy_base": 296.9, "taker_buy_quote": 90.2576 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.303, "high": 0.305, "low": 0.303, "close": 0.305, "volume": 7483.4, "close_time": 1767938399999, "quote_volume": 2269.6435, "trades": 14, "taker_buy_base": 179.1, "taker_buy_quote": 54.6255 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.306, "high": 0.308, "low": 0.306, "close": 0.308, "volume": 537.3, "close_time": 1767941999999, "quote_volume": 164.7798, "trades": 6, "taker_buy_base": 517.0, "taker_buy_quote": 158.5477 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.306, "high": 0.308, "low": 0.306, "close": 0.307, "volume": 21442.1, "close_time": 1767945599999, "quote_volume": 6571.9812, "trades": 43, "taker_buy_base": 4829.6, "taker_buy_quote": 1482.71 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.307, "high": 0.307, "low": 0.301, "close": 0.301, "volume": 3274.7, "close_time": 1767949199999, "quote_volume": 1000.672, "trades": 25, "taker_buy_base": 2233.4, "taker_buy_quote": 683.6723 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.304, "volume": 3495.3, "close_time": 1767952799999, "quote_volume": 1064.5269, "trades": 32, "taker_buy_base": 2955.7, "taker_buy_quote": 900.4839 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.303, "high": 0.304, "low": 0.302, "close": 0.303, "volume": 3426.9, "close_time": 1767956399999, "quote_volume": 1039.1369, "trades": 17, "taker_buy_base": 1775.2, "taker_buy_quote": 539.1875 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.304, "volume": 853.9, "close_time": 1767959999999, "quote_volume": 259.5102, "trades": 11, "taker_buy_base": 682.1, "taker_buy_quote": 207.3792 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.303, "high": 0.304, "low": 0.3, "close": 0.301, "volume": 5518.1, "close_time": 1767963599999, "quote_volume": 1660.754, "trades": 35, "taker_buy_base": 1539.2, "taker_buy_quote": 463.4943 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.303, "high": 0.308, "low": 0.303, "close": 0.307, "volume": 30879.8, "close_time": 1767967199999, "quote_volume": 9499.9006, "trades": 41, "taker_buy_base": 20131.7, "taker_buy_quote": 6198.2335 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.307, "high": 0.307, "low": 0.301, "close": 0.301, "volume": 13575.9, "close_time": 1767970799999, "quote_volume": 4104.9362, "trades": 44, "taker_buy_base": 2257.0, "taker_buy_quote": 682.0029 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.302, "high": 0.311, "low": 0.301, "close": 0.306, "volume": 12971.1, "close_time": 1767974399999, "quote_volume": 3988.4959, "trades": 32, "taker_buy_base": 11824.9, "taker_buy_quote": 3639.5365 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.309, "high": 0.312, "low": 0.308, "close": 0.311, "volume": 38929.2, "close_time": 1767977999999, "quote_volume": 12083.1738, "trades": 67, "taker_buy_base": 31911.5, "taker_buy_quote": 9919.2963 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.311, "high": 0.312, "low": 0.306, "close": 0.308, "volume": 34770.9, "close_time": 1767981599999, "quote_volume": 10655.6005, "trades": 17, "taker_buy_base": 455.0, "taker_buy_quote": 139.959 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.308, "high": 0.309, "low": 0.301, "close": 0.304, "volume": 12383.4, "close_time": 1767985199999, "quote_volume": 3799.9442, "trades": 34, "taker_buy_base": 10111.1, "taker_buy_quote": 3108.943 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.303, "high": 0.303, "low": 0.299, "close": 0.299, "volume": 33416.5, "close_time": 1767988799999, "quote_volume": 10050.9266, "trades": 81, "taker_buy_base": 4232.8, "taker_buy_quote": 1278.1988 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3, "high": 0.301, "low": 0.299, "close": 0.3, "volume": 4922.4, "close_time": 1767992399999, "quote_volume": 1475.4343, "trades": 24, "taker_buy_base": 1021.0, "taker_buy_quote": 306.3166 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.3, "high": 0.302, "low": 0.3, "close": 0.302, "volume": 37529.0, "close_time": 1767995999999, "quote_volume": 11318.7265, "trades": 29, "taker_buy_base": 22542.6, "taker_buy_quote": 6807.8652 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.302, "high": 0.304, "low": 0.302, "close": 0.303, "volume": 17409.8, "close_time": 1767999599999, "quote_volume": 5258.7495, "trades": 18, "taker_buy_base": 678.2, "taker_buy_quote": 205.6743 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.304, "high": 0.304, "low": 0.302, "close": 0.302, "volume": 1668.7, "close_time": 1768003199999, "quote_volume": 505.273, "trades": 13, "taker_buy_base": 142.0, "taker_buy_quote": 43.168 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.302, "high": 0.302, "low": 0.3, "close": 0.3, "volume": 4606.6, "close_time": 1768006799999, "quote_volume": 1390.4834, "trades": 12, "taker_buy_base": 4251.7, "taker_buy_quote": 1284.0134 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.302, "high": 0.302, "low": 0.3, "close": 0.302, "volume": 800.3, "close_time": 1768010399999, "quote_volume": 241.2114, "trades": 11, "taker_buy_base": 22.3, "taker_buy_quote": 6.7346 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.301, "high": 0.301, "low": 0.299, "close": 0.3, "volume": 5489.0, "close_time": 1768013999999, "quote_volume": 1652.0142, "trades": 39, "taker_buy_base": 336.4, "taker_buy_quote": 101.1515 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.299, "high": 0.3, "low": 0.299, "close": 0.3, "volume": 1214.1, "close_time": 1768017599999, "quote_volume": 363.3399, "trades": 12, "taker_buy_base": 921.8, "taker_buy_quote": 275.9422 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 1507.3, "close_time": 1768021199999, "quote_volume": 450.4175, "trades": 13, "taker_buy_base": 308.5, "taker_buy_quote": 92.2415 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.299, "high": 0.299, "low": 0.297, "close": 0.298, "volume": 4574.6, "close_time": 1768024799999, "quote_volume": 1363.5289, "trades": 18, "taker_buy_base": 300.7, "taker_buy_quote": 89.6086 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.297, "high": 0.299, "low": 0.295, "close": 0.298, "volume": 15059.8, "close_time": 1768028399999, "quote_volume": 4472.7057, "trades": 69, "taker_buy_base": 14708.3, "taker_buy_quote": 4368.7692 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.298, "high": 0.3, "low": 0.298, "close": 0.3, "volume": 6072.9, "close_time": 1768031999999, "quote_volume": 1820.8533, "trades": 19, "taker_buy_base": 3658.1, "taker_buy_quote": 1096.6833 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 1235.2, "close_time": 1768035599999, "quote_volume": 371.582, "trades": 9, "taker_buy_base": 506.6, "taker_buy_quote": 152.4866 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.301, "high": 0.305, "low": 0.3, "close": 0.304, "volume": 29156.0, "close_time": 1768039199999, "quote_volume": 8801.5516, "trades": 31, "taker_buy_base": 6642.9, "taker_buy_quote": 2019.3378 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 254.9, "close_time": 1768042799999, "quote_volume": 77.4896, "trades": 3, "taker_buy_base": 204.7, "taker_buy_quote": 62.2288 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 970.0, "close_time": 1768046399999, "quote_volume": 295.85, "trades": 7, "taker_buy_base": 892.5, "taker_buy_quote": 272.2125 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.306, "high": 0.309, "low": 0.305, "close": 0.309, "volume": 3016.3, "close_time": 1768049999999, "quote_volume": 923.5742, "trades": 17, "taker_buy_base": 1874.7, "taker_buy_quote": 575.0085 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.309, "high": 0.309, "low": 0.307, "close": 0.308, "volume": 3386.1, "close_time": 1768053599999, "quote_volume": 1043.4971, "trades": 17, "taker_buy_base": 1342.0, "taker_buy_quote": 413.8927 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.307, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 8798.9, "close_time": 1768057199999, "quote_volume": 2696.997, "trades": 24, "taker_buy_base": 4945.6, "taker_buy_quote": 1518.0292 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 909.5, "close_time": 1768060799999, "quote_volume": 279.1157, "trades": 6, "taker_buy_base": 445.4, "taker_buy_quote": 136.7378 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.304, "volume": 3597.8, "close_time": 1768064399999, "quote_volume": 1099.3876, "trades": 20, "taker_buy_base": 2693.5, "taker_buy_quote": 823.6988 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.303, "volume": 4650.4, "close_time": 1768067999999, "quote_volume": 1414.9354, "trades": 28, "taker_buy_base": 496.0, "taker_buy_quote": 151.5388 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 278.5, "close_time": 1768071599999, "quote_volume": 84.664, "trades": 5, "taker_buy_base": 30.9, "taker_buy_quote": 9.3936 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.304, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 1860.3, "close_time": 1768075199999, "quote_volume": 567.6751, "trades": 16, "taker_buy_base": 1109.3, "taker_buy_quote": 339.1716 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 281.0, "close_time": 1768078799999, "quote_volume": 85.705, "trades": 4, "taker_buy_base": 50.0, "taker_buy_quote": 15.25 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.304, "high": 0.304, "low": 0.302, "close": 0.302, "volume": 1412.4, "close_time": 1768082399999, "quote_volume": 427.9383, "trades": 16, "taker_buy_base": 676.3, "taker_buy_quote": 205.2053 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 2506.2, "close_time": 1768085999999, "quote_volume": 756.4062, "trades": 21, "taker_buy_base": 39.6, "taker_buy_quote": 11.9592 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.3, "high": 0.301, "low": 0.299, "close": 0.301, "volume": 15755.2, "close_time": 1768089599999, "quote_volume": 4726.6399, "trades": 71, "taker_buy_base": 15668.5, "taker_buy_quote": 4700.6499 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 1445.1, "close_time": 1768093199999, "quote_volume": 433.388, "trades": 18, "taker_buy_base": 889.4, "taker_buy_quote": 266.82 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 870.1, "close_time": 1768096799999, "quote_volume": 261.3639, "trades": 10, "taker_buy_base": 620.7, "taker_buy_quote": 186.5439 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 1628.5, "close_time": 1768100399999, "quote_volume": 491.7797, "trades": 17, "taker_buy_base": 1204.0, "taker_buy_quote": 363.608 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 3230.5, "close_time": 1768103999999, "quote_volume": 975.5323, "trades": 7, "taker_buy_base": 2578.2, "taker_buy_quote": 778.6164 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 1120.4, "close_time": 1768107599999, "quote_volume": 337.2618, "trades": 12, "taker_buy_base": 347.4, "taker_buy_quote": 104.5888 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 127.2, "close_time": 1768111199999, "quote_volume": 38.4144, "trades": 1, "taker_buy_base": 127.2, "taker_buy_quote": 38.4144 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 414.6, "close_time": 1768114799999, "quote_volume": 124.6949, "trades": 3, "taker_buy_base": 127.8, "taker_buy_quote": 38.3681 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 281.9, "close_time": 1768118399999, "quote_volume": 84.8965, "trades": 5, "taker_buy_base": 108.6, "taker_buy_quote": 32.7332 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1944.5, "close_time": 1768121999999, "quote_volume": 585.2945, "trades": 19, "taker_buy_base": 93.9, "taker_buy_quote": 28.2639 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 1297.2, "close_time": 1768125599999, "quote_volume": 391.5831, "trades": 10, "taker_buy_base": 51.0, "taker_buy_quote": 15.402 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 2026.7, "close_time": 1768129199999, "quote_volume": 612.0915, "trades": 12, "taker_buy_base": 28.1, "taker_buy_quote": 8.5143 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 2015.6, "close_time": 1768132799999, "quote_volume": 608.7112, "trades": 6, "taker_buy_base": 2015.6, "taker_buy_quote": 608.7112 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 4656.3, "close_time": 1768136399999, "quote_volume": 1406.2291, "trades": 21, "taker_buy_base": 1448.0, "taker_buy_quote": 437.3225 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.302, "high": 0.302, "low": 0.3, "close": 0.301, "volume": 3852.8, "close_time": 1768139999999, "quote_volume": 1156.1991, "trades": 11, "taker_buy_base": 2119.7, "taker_buy_quote": 636.2691 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.301, "high": 0.302, "low": 0.3, "close": 0.302, "volume": 10568.2, "close_time": 1768143599999, "quote_volume": 3178.8378, "trades": 26, "taker_buy_base": 8453.7, "taker_buy_quote": 2544.4878 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.302, "high": 0.302, "low": 0.296, "close": 0.297, "volume": 19435.6, "close_time": 1768147199999, "quote_volume": 5808.4828, "trades": 26, "taker_buy_base": 601.3, "taker_buy_quote": 180.1694 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.297, "high": 0.301, "low": 0.297, "close": 0.299, "volume": 35477.2, "close_time": 1768150799999, "quote_volume": 10621.0462, "trades": 45, "taker_buy_base": 14053.3, "taker_buy_quote": 4192.0458 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.299, "high": 0.3, "low": 0.298, "close": 0.3, "volume": 1865.7, "close_time": 1768154399999, "quote_volume": 558.6835, "trades": 15, "taker_buy_base": 1255.4, "taker_buy_quote": 376.2005 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.3, "high": 0.3, "low": 0.298, "close": 0.299, "volume": 16926.7, "close_time": 1768157999999, "quote_volume": 5047.5031, "trades": 32, "taker_buy_base": 8594.8, "taker_buy_quote": 2561.4881 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.299, "high": 0.3, "low": 0.298, "close": 0.299, "volume": 4669.1, "close_time": 1768161599999, "quote_volume": 1399.2286, "trades": 17, "taker_buy_base": 1972.3, "taker_buy_quote": 590.4438 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.298, "high": 0.298, "low": 0.294, "close": 0.295, "volume": 22965.3, "close_time": 1768165199999, "quote_volume": 6764.8622, "trades": 33, "taker_buy_base": 135.6, "taker_buy_quote": 39.935 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.296, "volume": 3919.2, "close_time": 1768168799999, "quote_volume": 1157.36, "trades": 14, "taker_buy_base": 3527.0, "taker_buy_quote": 1041.6304 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.294, "high": 0.295, "low": 0.291, "close": 0.292, "volume": 10785.8, "close_time": 1768172399999, "quote_volume": 3163.0576, "trades": 35, "taker_buy_base": 882.1, "taker_buy_quote": 259.576 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.292, "high": 0.296, "low": 0.291, "close": 0.295, "volume": 20792.5, "close_time": 1768175999999, "quote_volume": 6130.0687, "trades": 36, "taker_buy_base": 18437.6, "taker_buy_quote": 5437.2552 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.294, "high": 0.294, "low": 0.289, "close": 0.292, "volume": 53256.8, "close_time": 1768179599999, "quote_volume": 15531.7229, "trades": 37, "taker_buy_base": 37068.2, "taker_buy_quote": 10789.7381 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.294, "high": 0.297, "low": 0.294, "close": 0.296, "volume": 118395.0, "close_time": 1768183199999, "quote_volume": 34997.2241, "trades": 74, "taker_buy_base": 46924.9, "taker_buy_quote": 13881.2171 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.297, "high": 0.303, "low": 0.297, "close": 0.301, "volume": 19245.2, "close_time": 1768186799999, "quote_volume": 5758.5591, "trades": 26, "taker_buy_base": 15025.2, "taker_buy_quote": 4491.0872 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.303, "high": 0.304, "low": 0.298, "close": 0.298, "volume": 42070.0, "close_time": 1768190399999, "quote_volume": 12682.6597, "trades": 45, "taker_buy_base": 5452.7, "taker_buy_quote": 1644.5866 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.298, "high": 0.3, "low": 0.297, "close": 0.3, "volume": 12618.1, "close_time": 1768193999999, "quote_volume": 3761.8631, "trades": 23, "taker_buy_base": 3142.7, "taker_buy_quote": 939.3092 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 3017.9, "close_time": 1768197599999, "quote_volume": 905.2854, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.298, "high": 0.298, "low": 0.295, "close": 0.295, "volume": 6376.6, "close_time": 1768201199999, "quote_volume": 1894.1228, "trades": 46, "taker_buy_base": 3079.8, "taker_buy_quote": 917.6388 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.296, "high": 0.297, "low": 0.291, "close": 0.291, "volume": 33811.4, "close_time": 1768204799999, "quote_volume": 9920.7826, "trades": 50, "taker_buy_base": 26457.6, "taker_buy_quote": 7755.4264 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.291, "high": 0.293, "low": 0.287, "close": 0.289, "volume": 39581.9, "close_time": 1768208399999, "quote_volume": 11481.7983, "trades": 74, "taker_buy_base": 14781.3, "taker_buy_quote": 4273.1374 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 3371.9, "close_time": 1768211999999, "quote_volume": 972.1894, "trades": 18, "taker_buy_base": 1359.3, "taker_buy_quote": 391.6058 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.288, "high": 0.289, "low": 0.287, "close": 0.287, "volume": 8677.3, "close_time": 1768215599999, "quote_volume": 2504.2702, "trades": 18, "taker_buy_base": 6892.4, "taker_buy_quote": 1991.1864 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.288, "high": 0.29, "low": 0.287, "close": 0.29, "volume": 2334.8, "close_time": 1768219199999, "quote_volume": 673.2485, "trades": 27, "taker_buy_base": 842.0, "taker_buy_quote": 243.4209 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.288, "volume": 8901.5, "close_time": 1768222799999, "quote_volume": 2580.6746, "trades": 15, "taker_buy_base": 8405.1, "taker_buy_quote": 2437.3402 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.287, "high": 0.287, "low": 0.285, "close": 0.285, "volume": 37755.3, "close_time": 1768226399999, "quote_volume": 10779.3324, "trades": 87, "taker_buy_base": 19382.7, "taker_buy_quote": 5525.4815 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.286, "high": 0.29, "low": 0.285, "close": 0.29, "volume": 9483.7, "close_time": 1768229999999, "quote_volume": 2736.3202, "trades": 53, "taker_buy_base": 6009.9, "taker_buy_quote": 1733.9001 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.29, "high": 0.294, "low": 0.289, "close": 0.294, "volume": 33040.9, "close_time": 1768233599999, "quote_volume": 9668.1469, "trades": 56, "taker_buy_base": 19630.5, "taker_buy_quote": 5765.1748 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.293, "high": 0.296, "low": 0.291, "close": 0.293, "volume": 36573.8, "close_time": 1768237199999, "quote_volume": 10727.233, "trades": 54, "taker_buy_base": 17234.0, "taker_buy_quote": 5069.9645 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.294, "high": 0.294, "low": 0.289, "close": 0.289, "volume": 14520.1, "close_time": 1768240799999, "quote_volume": 4225.3599, "trades": 34, "taker_buy_base": 3093.4, "taker_buy_quote": 900.2868 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.291, "volume": 17127.5, "close_time": 1768244399999, "quote_volume": 5016.1044, "trades": 24, "taker_buy_base": 15962.2, "taker_buy_quote": 4674.8698 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1196.0, "close_time": 1768247999999, "quote_volume": 348.9967, "trades": 8, "taker_buy_base": 618.3, "taker_buy_quote": 180.5436 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.292, "high": 0.293, "low": 0.289, "close": 0.289, "volume": 14351.9, "close_time": 1768251599999, "quote_volume": 4167.3767, "trades": 15, "taker_buy_base": 1440.4, "taker_buy_quote": 421.8681 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.288, "volume": 1501.6, "close_time": 1768255199999, "quote_volume": 433.4173, "trades": 15, "taker_buy_base": 1065.3, "taker_buy_quote": 307.6134 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 27872.9, "close_time": 1768258799999, "quote_volume": 8042.2495, "trades": 38, "taker_buy_base": 17155.9, "taker_buy_quote": 4955.6249 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 311.8, "close_time": 1768262399999, "quote_volume": 90.1343, "trades": 4, "taker_buy_base": 93.3, "taker_buy_quote": 26.9878 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 2985.2, "close_time": 1768265999999, "quote_volume": 862.74, "trades": 22, "taker_buy_base": 2384.9, "taker_buy_quote": 689.2533 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 15565.8, "close_time": 1768269599999, "quote_volume": 4513.2085, "trades": 26, "taker_buy_base": 14311.5, "taker_buy_quote": 4150.0824 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 2043.2, "close_time": 1768273199999, "quote_volume": 595.0562, "trades": 15, "taker_buy_base": 153.6, "taker_buy_quote": 44.8512 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.293, "volume": 264.4, "close_time": 1768276799999, "quote_volume": 77.321, "trades": 5, "taker_buy_base": 214.8, "taker_buy_quote": 62.8378 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 34147.0, "close_time": 1768280399999, "quote_volume": 10039.067, "trades": 30, "taker_buy_base": 17686.9, "taker_buy_quote": 5199.9486 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.294, "high": 0.297, "low": 0.294, "close": 0.295, "volume": 3217.9, "close_time": 1768283999999, "quote_volume": 950.8558, "trades": 14, "taker_buy_base": 2624.6, "taker_buy_quote": 776.0083 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.295, "high": 0.297, "low": 0.295, "close": 0.297, "volume": 6781.9, "close_time": 1768287599999, "quote_volume": 2012.3853, "trades": 18, "taker_buy_base": 5665.2, "taker_buy_quote": 1681.659 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 6487.6, "close_time": 1768291199999, "quote_volume": 1914.8611, "trades": 24, "taker_buy_base": 770.3, "taker_buy_quote": 227.8098 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.296, "volume": 2724.6, "close_time": 1768294799999, "quote_volume": 803.7659, "trades": 34, "taker_buy_base": 1179.5, "taker_buy_quote": 348.0028 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.297, "high": 0.299, "low": 0.297, "close": 0.299, "volume": 15330.0, "close_time": 1768298399999, "quote_volume": 4554.5613, "trades": 14, "taker_buy_base": 1676.8, "taker_buy_quote": 499.5609 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.297, "high": 0.3, "low": 0.297, "close": 0.3, "volume": 47847.4, "close_time": 1768301999999, "quote_volume": 14353.4126, "trades": 35, "taker_buy_base": 47019.4, "taker_buy_quote": 14105.5318 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.3, "high": 0.303, "low": 0.299, "close": 0.302, "volume": 99170.2, "close_time": 1768305599999, "quote_volume": 29912.1242, "trades": 158, "taker_buy_base": 69326.5, "taker_buy_quote": 20894.942 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.302, "high": 0.305, "low": 0.3, "close": 0.305, "volume": 83264.7, "close_time": 1768309199999, "quote_volume": 25231.013, "trades": 64, "taker_buy_base": 20774.0, "taker_buy_quote": 6328.7592 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.306, "high": 0.308, "low": 0.303, "close": 0.306, "volume": 70423.7, "close_time": 1768312799999, "quote_volume": 21549.0012, "trades": 101, "taker_buy_base": 31240.2, "taker_buy_quote": 9581.4782 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.306, "high": 0.314, "low": 0.306, "close": 0.312, "volume": 43386.5, "close_time": 1768316399999, "quote_volume": 13493.1605, "trades": 87, "taker_buy_base": 26897.6, "taker_buy_quote": 8350.1145 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.311, "high": 0.315, "low": 0.306, "close": 0.313, "volume": 34204.2, "close_time": 1768319999999, "quote_volume": 10630.5713, "trades": 120, "taker_buy_base": 21268.5, "taker_buy_quote": 6630.0213 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.315, "high": 0.32, "low": 0.314, "close": 0.318, "volume": 69637.8, "close_time": 1768323599999, "quote_volume": 21946.6719, "trades": 164, "taker_buy_base": 43512.7, "taker_buy_quote": 13710.9999 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.319, "high": 0.319, "low": 0.315, "close": 0.318, "volume": 35252.6, "close_time": 1768327199999, "quote_volume": 11154.7123, "trades": 79, "taker_buy_base": 10156.8, "taker_buy_quote": 3228.8072 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.317, "high": 0.318, "low": 0.314, "close": 0.315, "volume": 28178.7, "close_time": 1768330799999, "quote_volume": 8896.1711, "trades": 84, "taker_buy_base": 15054.1, "taker_buy_quote": 4759.1715 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.314, "high": 0.317, "low": 0.313, "close": 0.317, "volume": 37720.4, "close_time": 1768334399999, "quote_volume": 11857.4008, "trades": 58, "taker_buy_base": 28959.8, "taker_buy_quote": 9095.7704 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.317, "high": 0.317, "low": 0.311, "close": 0.313, "volume": 12892.2, "close_time": 1768337999999, "quote_volume": 4034.2924, "trades": 48, "taker_buy_base": 9436.1, "taker_buy_quote": 2951.0046 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.313, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 10847.2, "close_time": 1768341599999, "quote_volume": 3403.4284, "trades": 82, "taker_buy_base": 1654.2, "taker_buy_quote": 519.1793 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.315, "high": 0.327, "low": 0.315, "close": 0.327, "volume": 30819.6, "close_time": 1768345199999, "quote_volume": 9956.8751, "trades": 73, "taker_buy_base": 23411.3, "taker_buy_quote": 7560.4798 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.327, "high": 0.327, "low": 0.321, "close": 0.322, "volume": 85019.0, "close_time": 1768348799999, "quote_volume": 27379.4022, "trades": 152, "taker_buy_base": 31399.5, "taker_buy_quote": 10116.9298 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.323, "high": 0.327, "low": 0.323, "close": 0.327, "volume": 27562.9, "close_time": 1768352399999, "quote_volume": 8933.7855, "trades": 88, "taker_buy_base": 14669.2, "taker_buy_quote": 4761.3266 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.326, "high": 0.327, "low": 0.324, "close": 0.324, "volume": 6140.1, "close_time": 1768355999999, "quote_volume": 2000.0661, "trades": 35, "taker_buy_base": 3800.6, "taker_buy_quote": 1237.7711 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 7620.2, "close_time": 1768359599999, "quote_volume": 2462.2665, "trades": 37, "taker_buy_base": 3953.0, "taker_buy_quote": 1278.0585 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 2142.5, "close_time": 1768363199999, "quote_volume": 690.8939, "trades": 17, "taker_buy_base": 1910.8, "taker_buy_quote": 616.268 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.323, "high": 0.323, "low": 0.319, "close": 0.322, "volume": 16503.4, "close_time": 1768366799999, "quote_volume": 5296.1725, "trades": 73, "taker_buy_base": 6287.1, "taker_buy_quote": 2019.7052 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.321, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 7062.5, "close_time": 1768370399999, "quote_volume": 2257.6571, "trades": 33, "taker_buy_base": 4119.5, "taker_buy_quote": 1316.038 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.32, "high": 0.322, "low": 0.318, "close": 0.322, "volume": 3530.7, "close_time": 1768373999999, "quote_volume": 1128.0235, "trades": 20, "taker_buy_base": 1856.3, "taker_buy_quote": 593.0162 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.322, "high": 0.323, "low": 0.32, "close": 0.32, "volume": 6426.7, "close_time": 1768377599999, "quote_volume": 2067.5748, "trades": 26, "taker_buy_base": 2667.4, "taker_buy_quote": 858.3238 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3599.6, "close_time": 1768381199999, "quote_volume": 1155.4716, "trades": 13, "taker_buy_base": 2655.3, "taker_buy_quote": 852.3513 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 6773.2, "close_time": 1768384799999, "quote_volume": 2180.6451, "trades": 23, "taker_buy_base": 4963.8, "taker_buy_quote": 1598.3881 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 26287.2, "close_time": 1768388399999, "quote_volume": 8452.917, "trades": 34, "taker_buy_base": 11608.8, "taker_buy_quote": 3739.7707 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.32, "high": 0.321, "low": 0.319, "close": 0.319, "volume": 15195.2, "close_time": 1768391999999, "quote_volume": 4851.7616, "trades": 44, "taker_buy_base": 2340.0, "taker_buy_quote": 748.1372 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.319, "volume": 16186.9, "close_time": 1768395599999, "quote_volume": 5170.1589, "trades": 70, "taker_buy_base": 4299.2, "taker_buy_quote": 1374.8159 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.319, "high": 0.319, "low": 0.316, "close": 0.316, "volume": 10761.4, "close_time": 1768399199999, "quote_volume": 3420.2929, "trades": 52, "taker_buy_base": 6784.0, "taker_buy_quote": 2159.0582 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.316, "high": 0.322, "low": 0.316, "close": 0.32, "volume": 47759.9, "close_time": 1768402799999, "quote_volume": 15249.5515, "trades": 106, "taker_buy_base": 39939.7, "taker_buy_quote": 12755.3437 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.32, "high": 0.322, "low": 0.318, "close": 0.321, "volume": 55727.0, "close_time": 1768406399999, "quote_volume": 17864.9195, "trades": 110, "taker_buy_base": 16622.7, "taker_buy_quote": 5326.7239 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.321, "high": 0.324, "low": 0.32, "close": 0.32, "volume": 25791.0, "close_time": 1768409999999, "quote_volume": 8327.5882, "trades": 83, "taker_buy_base": 17584.6, "taker_buy_quote": 5678.2542 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.321, "high": 0.321, "low": 0.315, "close": 0.316, "volume": 13653.9, "close_time": 1768413599999, "quote_volume": 4341.9117, "trades": 76, "taker_buy_base": 7290.9, "taker_buy_quote": 2321.2807 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.317, "high": 0.317, "low": 0.311, "close": 0.314, "volume": 17881.6, "close_time": 1768417199999, "quote_volume": 5612.3749, "trades": 82, "taker_buy_base": 6446.0, "taker_buy_quote": 2023.8667 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.313, "high": 0.318, "low": 0.312, "close": 0.316, "volume": 16247.4, "close_time": 1768420799999, "quote_volume": 5115.0279, "trades": 59, "taker_buy_base": 8499.8, "taker_buy_quote": 2679.2865 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.315, "high": 0.317, "low": 0.314, "close": 0.316, "volume": 20543.8, "close_time": 1768424399999, "quote_volume": 6477.7681, "trades": 52, "taker_buy_base": 10893.2, "taker_buy_quote": 3441.6942 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 8633.1, "close_time": 1768427999999, "quote_volume": 2729.6153, "trades": 31, "taker_buy_base": 5527.4, "taker_buy_quote": 1747.9273 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.315, "high": 0.315, "low": 0.312, "close": 0.313, "volume": 4736.4, "close_time": 1768431599999, "quote_volume": 1485.8766, "trades": 44, "taker_buy_base": 2551.0, "taker_buy_quote": 801.5574 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.315, "high": 0.315, "low": 0.312, "close": 0.313, "volume": 6354.1, "close_time": 1768435199999, "quote_volume": 1990.0988, "trades": 29, "taker_buy_base": 4940.6, "taker_buy_quote": 1548.4326 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.313, "high": 0.313, "low": 0.31, "close": 0.31, "volume": 7284.9, "close_time": 1768438799999, "quote_volume": 2266.1912, "trades": 29, "taker_buy_base": 1076.3, "taker_buy_quote": 336.6288 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.312, "high": 0.313, "low": 0.31, "close": 0.311, "volume": 9840.2, "close_time": 1768442399999, "quote_volume": 3065.9616, "trades": 50, "taker_buy_base": 2889.6, "taker_buy_quote": 902.0313 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.311, "high": 0.312, "low": 0.309, "close": 0.309, "volume": 26975.0, "close_time": 1768445999999, "quote_volume": 8347.8091, "trades": 67, "taker_buy_base": 4599.5, "taker_buy_quote": 1427.8484 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.31, "high": 0.31, "low": 0.304, "close": 0.307, "volume": 10617.3, "close_time": 1768449599999, "quote_volume": 3263.8484, "trades": 45, "taker_buy_base": 2882.3, "taker_buy_quote": 887.4479 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.307, "high": 0.309, "low": 0.307, "close": 0.308, "volume": 5548.3, "close_time": 1768453199999, "quote_volume": 1708.336, "trades": 31, "taker_buy_base": 3614.6, "taker_buy_quote": 1112.8571 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.309, "high": 0.311, "low": 0.309, "close": 0.311, "volume": 14409.4, "close_time": 1768456799999, "quote_volume": 4459.7033, "trades": 25, "taker_buy_base": 11307.4, "taker_buy_quote": 3499.5725 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 1718.2, "close_time": 1768460399999, "quote_volume": 532.621, "trades": 15, "taker_buy_base": 293.2, "taker_buy_quote": 90.892 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.31, "high": 0.317, "low": 0.31, "close": 0.317, "volume": 13369.5, "close_time": 1768463999999, "quote_volume": 4200.1336, "trades": 41, "taker_buy_base": 5887.9, "taker_buy_quote": 1852.8145 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.315, "high": 0.319, "low": 0.315, "close": 0.318, "volume": 9364.9, "close_time": 1768467599999, "quote_volume": 2970.7331, "trades": 37, "taker_buy_base": 4632.3, "taker_buy_quote": 1471.1809 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.316, "high": 0.323, "low": 0.315, "close": 0.322, "volume": 20847.7, "close_time": 1768471199999, "quote_volume": 6637.5515, "trades": 85, "taker_buy_base": 15155.4, "taker_buy_quote": 4820.476 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.321, "high": 0.321, "low": 0.316, "close": 0.319, "volume": 11339.0, "close_time": 1768474799999, "quote_volume": 3603.5309, "trades": 59, "taker_buy_base": 4938.4, "taker_buy_quote": 1567.7402 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.319, "high": 0.319, "low": 0.315, "close": 0.315, "volume": 6334.5, "close_time": 1768478399999, "quote_volume": 2012.2089, "trades": 40, "taker_buy_base": 1914.3, "taker_buy_quote": 608.1762 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.317, "high": 0.323, "low": 0.317, "close": 0.321, "volume": 21758.8, "close_time": 1768481999999, "quote_volume": 6975.1944, "trades": 60, "taker_buy_base": 4386.3, "taker_buy_quote": 1403.8467 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.32, "high": 0.32, "low": 0.316, "close": 0.316, "volume": 16839.3, "close_time": 1768485599999, "quote_volume": 5355.4189, "trades": 46, "taker_buy_base": 8923.6, "taker_buy_quote": 2843.1808 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.315, "high": 0.315, "low": 0.31, "close": 0.312, "volume": 33074.6, "close_time": 1768489199999, "quote_volume": 10319.8253, "trades": 64, "taker_buy_base": 6534.1, "taker_buy_quote": 2038.3428 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.313, "high": 0.313, "low": 0.303, "close": 0.307, "volume": 40745.7, "close_time": 1768492799999, "quote_volume": 12519.8379, "trades": 131, "taker_buy_base": 21760.7, "taker_buy_quote": 6680.7412 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.307, "high": 0.308, "low": 0.304, "close": 0.308, "volume": 15307.9, "close_time": 1768496399999, "quote_volume": 4700.0846, "trades": 89, "taker_buy_base": 7099.3, "taker_buy_quote": 2178.8942 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.308, "high": 0.309, "low": 0.304, "close": 0.304, "volume": 20766.2, "close_time": 1768499999999, "quote_volume": 6385.4417, "trades": 71, "taker_buy_base": 5043.0, "taker_buy_quote": 1548.4914 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.303, "high": 0.303, "low": 0.299, "close": 0.3, "volume": 27417.0, "close_time": 1768503599999, "quote_volume": 8256.5231, "trades": 67, "taker_buy_base": 14589.8, "taker_buy_quote": 4394.0319 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.3, "high": 0.3, "low": 0.298, "close": 0.3, "volume": 10019.3, "close_time": 1768507199999, "quote_volume": 2996.9252, "trades": 46, "taker_buy_base": 4990.2, "taker_buy_quote": 1493.1772 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.301, "high": 0.301, "low": 0.298, "close": 0.3, "volume": 26339.1, "close_time": 1768510799999, "quote_volume": 7880.4208, "trades": 38, "taker_buy_base": 13579.8, "taker_buy_quote": 4073.3879 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.3, "high": 0.301, "low": 0.299, "close": 0.3, "volume": 3377.1, "close_time": 1768514399999, "quote_volume": 1013.4819, "trades": 19, "taker_buy_base": 1987.9, "taker_buy_quote": 596.7492 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.302, "high": 0.303, "low": 0.301, "close": 0.302, "volume": 1118.2, "close_time": 1768517999999, "quote_volume": 337.7434, "trades": 10, "taker_buy_base": 706.9, "taker_buy_quote": 213.4838 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 810.0, "close_time": 1768521599999, "quote_volume": 244.62, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.302, "high": 0.305, "low": 0.302, "close": 0.303, "volume": 12676.6, "close_time": 1768525199999, "quote_volume": 3842.7067, "trades": 30, "taker_buy_base": 4739.8, "taker_buy_quote": 1438.1564 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.302, "high": 0.304, "low": 0.302, "close": 0.304, "volume": 1940.7, "close_time": 1768528799999, "quote_volume": 586.4102, "trades": 14, "taker_buy_base": 1400.7, "taker_buy_quote": 423.3302 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.303, "high": 0.306, "low": 0.301, "close": 0.306, "volume": 36268.2, "close_time": 1768532399999, "quote_volume": 10965.1134, "trades": 100, "taker_buy_base": 28277.1, "taker_buy_quote": 8534.5007 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.307, "high": 0.311, "low": 0.307, "close": 0.309, "volume": 27228.8, "close_time": 1768535999999, "quote_volume": 8434.3197, "trades": 75, "taker_buy_base": 9650.3, "taker_buy_quote": 2990.6836 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.309, "high": 0.311, "low": 0.306, "close": 0.307, "volume": 26385.3, "close_time": 1768539599999, "quote_volume": 8159.0688, "trades": 58, "taker_buy_base": 12145.1, "taker_buy_quote": 3765.9807 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.308, "high": 0.312, "low": 0.308, "close": 0.312, "volume": 20552.2, "close_time": 1768543199999, "quote_volume": 6384.5164, "trades": 62, "taker_buy_base": 15489.9, "taker_buy_quote": 4818.7603 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.311, "high": 0.315, "low": 0.309, "close": 0.314, "volume": 22784.2, "close_time": 1768546799999, "quote_volume": 7098.9436, "trades": 53, "taker_buy_base": 15787.7, "taker_buy_quote": 4920.6421 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.314, "high": 0.316, "low": 0.312, "close": 0.313, "volume": 33749.8, "close_time": 1768550399999, "quote_volume": 10583.3869, "trades": 71, "taker_buy_base": 8174.3, "taker_buy_quote": 2568.0561 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 4532.6, "close_time": 1768553999999, "quote_volume": 1415.1566, "trades": 25, "taker_buy_base": 1759.5, "taker_buy_quote": 549.8494 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.312, "volume": 7342.7, "close_time": 1768557599999, "quote_volume": 2284.9182, "trades": 23, "taker_buy_base": 5377.2, "taker_buy_quote": 1675.5175 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.311, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 8929.6, "close_time": 1768561199999, "quote_volume": 2767.0322, "trades": 26, "taker_buy_base": 4100.2, "taker_buy_quote": 1274.142 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 15777.2, "close_time": 1768564799999, "quote_volume": 4885.985, "trades": 35, "taker_buy_base": 8593.3, "taker_buy_quote": 2663.113 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 6322.4, "close_time": 1768568399999, "quote_volume": 1959.7879, "trades": 15, "taker_buy_base": 5626.3, "taker_buy_quote": 1744.153 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.309, "volume": 11478.6, "close_time": 1768571999999, "quote_volume": 3552.6415, "trades": 31, "taker_buy_base": 8759.6, "taker_buy_quote": 2712.4705 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.309, "high": 0.31, "low": 0.307, "close": 0.309, "volume": 8824.4, "close_time": 1768575599999, "quote_volume": 2726.7929, "trades": 50, "taker_buy_base": 4404.6, "taker_buy_quote": 1361.5801 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.309, "high": 0.31, "low": 0.301, "close": 0.302, "volume": 34719.5, "close_time": 1768579199999, "quote_volume": 10609.7024, "trades": 154, "taker_buy_base": 13703.4, "taker_buy_quote": 4188.2883 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.302, "high": 0.306, "low": 0.302, "close": 0.305, "volume": 36462.3, "close_time": 1768582799999, "quote_volume": 11113.0336, "trades": 68, "taker_buy_base": 23672.0, "taker_buy_quote": 7205.7046 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.305, "high": 0.307, "low": 0.301, "close": 0.307, "volume": 21325.2, "close_time": 1768586399999, "quote_volume": 6507.5187, "trades": 61, "taker_buy_base": 17368.7, "taker_buy_quote": 5305.8668 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.308, "high": 0.308, "low": 0.306, "close": 0.306, "volume": 25981.7, "close_time": 1768589999999, "quote_volume": 7977.9106, "trades": 75, "taker_buy_base": 6889.3, "taker_buy_quote": 2116.3849 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.306, "high": 0.307, "low": 0.303, "close": 0.306, "volume": 5673.7, "close_time": 1768593599999, "quote_volume": 1726.7087, "trades": 32, "taker_buy_base": 1249.1, "taker_buy_quote": 381.5417 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.306, "high": 0.311, "low": 0.306, "close": 0.311, "volume": 23568.0, "close_time": 1768597199999, "quote_volume": 7272.5115, "trades": 91, "taker_buy_base": 14747.6, "taker_buy_quote": 4553.6016 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.311, "high": 0.316, "low": 0.311, "close": 0.313, "volume": 66211.0, "close_time": 1768600799999, "quote_volume": 20764.0438, "trades": 91, "taker_buy_base": 58030.8, "taker_buy_quote": 18216.9951 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.312, "high": 0.315, "low": 0.312, "close": 0.315, "volume": 1782.8, "close_time": 1768604399999, "quote_volume": 558.562, "trades": 13, "taker_buy_base": 636.3, "taker_buy_quote": 199.4479 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 3321.7, "close_time": 1768607999999, "quote_volume": 1043.1509, "trades": 24, "taker_buy_base": 1415.6, "taker_buy_quote": 444.6371 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.314, "high": 0.318, "low": 0.312, "close": 0.317, "volume": 31326.5, "close_time": 1768611599999, "quote_volume": 9872.4779, "trades": 105, "taker_buy_base": 18781.9, "taker_buy_quote": 5932.2513 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.317, "high": 0.32, "low": 0.317, "close": 0.319, "volume": 36680.1, "close_time": 1768615199999, "quote_volume": 11683.6617, "trades": 99, "taker_buy_base": 16510.1, "taker_buy_quote": 5263.5478 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.32, "high": 0.321, "low": 0.314, "close": 0.314, "volume": 85723.3, "close_time": 1768618799999, "quote_volume": 27367.4567, "trades": 67, "taker_buy_base": 52508.0, "taker_buy_quote": 16786.2613 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.315, "high": 0.318, "low": 0.315, "close": 0.315, "volume": 6045.6, "close_time": 1768622399999, "quote_volume": 1910.5429, "trades": 27, "taker_buy_base": 4165.2, "taker_buy_quote": 1315.1928 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.317, "high": 0.319, "low": 0.315, "close": 0.319, "volume": 13728.6, "close_time": 1768625999999, "quote_volume": 4350.6849, "trades": 28, "taker_buy_base": 12369.2, "taker_buy_quote": 3920.6935 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.319, "high": 0.325, "low": 0.319, "close": 0.321, "volume": 22922.4, "close_time": 1768629599999, "quote_volume": 7405.7865, "trades": 78, "taker_buy_base": 10934.8, "taker_buy_quote": 3531.2353 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.321, "high": 0.324, "low": 0.321, "close": 0.322, "volume": 19505.7, "close_time": 1768633199999, "quote_volume": 6305.7903, "trades": 56, "taker_buy_base": 16171.4, "taker_buy_quote": 5229.9979 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.321, "high": 0.324, "low": 0.321, "close": 0.324, "volume": 23900.3, "close_time": 1768636799999, "quote_volume": 7684.7017, "trades": 42, "taker_buy_base": 14808.0, "taker_buy_quote": 4761.2456 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.324, "high": 0.328, "low": 0.322, "close": 0.325, "volume": 34550.1, "close_time": 1768640399999, "quote_volume": 11274.4516, "trades": 77, "taker_buy_base": 18237.2, "taker_buy_quote": 5959.592 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.326, "high": 0.327, "low": 0.323, "close": 0.324, "volume": 17450.0, "close_time": 1768643999999, "quote_volume": 5674.1099, "trades": 39, "taker_buy_base": 7174.2, "taker_buy_quote": 2334.4653 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.324, "high": 0.327, "low": 0.324, "close": 0.326, "volume": 27904.0, "close_time": 1768647599999, "quote_volume": 9082.8889, "trades": 60, "taker_buy_base": 17813.6, "taker_buy_quote": 5796.5196 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.326, "high": 0.327, "low": 0.321, "close": 0.321, "volume": 70618.5, "close_time": 1768651199999, "quote_volume": 22806.4093, "trades": 113, "taker_buy_base": 51303.5, "taker_buy_quote": 16549.781 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.32, "high": 0.33, "low": 0.32, "close": 0.33, "volume": 31420.8, "close_time": 1768654799999, "quote_volume": 10205.4525, "trades": 80, "taker_buy_base": 20638.6, "taker_buy_quote": 6739.2915 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.33, "high": 0.336, "low": 0.33, "close": 0.335, "volume": 70409.3, "close_time": 1768658399999, "quote_volume": 23473.1416, "trades": 185, "taker_buy_base": 39679.7, "taker_buy_quote": 13241.0746 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.336, "high": 0.347, "low": 0.336, "close": 0.345, "volume": 137414.6, "close_time": 1768661999999, "quote_volume": 47085.7216, "trades": 493, "taker_buy_base": 77586.2, "taker_buy_quote": 26551.7293 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.344, "high": 0.349, "low": 0.337, "close": 0.34, "volume": 88979.5, "close_time": 1768665599999, "quote_volume": 30440.9336, "trades": 314, "taker_buy_base": 46363.8, "taker_buy_quote": 15885.0957 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.34, "high": 0.342, "low": 0.336, "close": 0.339, "volume": 52799.8, "close_time": 1768669199999, "quote_volume": 17878.2801, "trades": 161, "taker_buy_base": 32825.8, "taker_buy_quote": 11119.7923 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.34, "high": 0.343, "low": 0.338, "close": 0.339, "volume": 51039.9, "close_time": 1768672799999, "quote_volume": 17382.6462, "trades": 118, "taker_buy_base": 20034.9, "taker_buy_quote": 6847.492 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.341, "high": 0.347, "low": 0.34, "close": 0.345, "volume": 49327.9, "close_time": 1768676399999, "quote_volume": 16964.8788, "trades": 173, "taker_buy_base": 27225.6, "taker_buy_quote": 9356.2194 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.346, "high": 0.351, "low": 0.346, "close": 0.349, "volume": 38411.9, "close_time": 1768679999999, "quote_volume": 13358.825, "trades": 320, "taker_buy_base": 26323.7, "taker_buy_quote": 9156.9106 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.349, "high": 0.352, "low": 0.344, "close": 0.349, "volume": 46364.5, "close_time": 1768683599999, "quote_volume": 16125.9657, "trades": 227, "taker_buy_base": 27719.8, "taker_buy_quote": 9674.9701 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.348, "high": 0.359, "low": 0.346, "close": 0.358, "volume": 155605.1, "close_time": 1768687199999, "quote_volume": 54769.9721, "trades": 510, "taker_buy_base": 77161.9, "taker_buy_quote": 27210.6993 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.358, "high": 0.369, "low": 0.345, "close": 0.346, "volume": 340011.7, "close_time": 1768690799999, "quote_volume": 122262.2572, "trades": 847, "taker_buy_base": 178726.4, "taker_buy_quote": 64423.1498 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.345, "high": 0.346, "low": 0.337, "close": 0.345, "volume": 114865.8, "close_time": 1768694399999, "quote_volume": 39178.9027, "trades": 366, "taker_buy_base": 54580.7, "taker_buy_quote": 18633.5523 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.344, "high": 0.367, "low": 0.34, "close": 0.355, "volume": 254673.0, "close_time": 1768697999999, "quote_volume": 90635.6481, "trades": 669, "taker_buy_base": 112139.2, "taker_buy_quote": 39782.4035 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.356, "high": 0.361, "low": 0.345, "close": 0.348, "volume": 147552.3, "close_time": 1768701599999, "quote_volume": 52564.7675, "trades": 369, "taker_buy_base": 106264.1, "taker_buy_quote": 37931.6233 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.348, "high": 0.35, "low": 0.34, "close": 0.341, "volume": 34979.3, "close_time": 1768705199999, "quote_volume": 12102.0255, "trades": 197, "taker_buy_base": 16993.3, "taker_buy_quote": 5895.1012 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.341, "high": 0.342, "low": 0.337, "close": 0.337, "volume": 20677.1, "close_time": 1768708799999, "quote_volume": 7009.7413, "trades": 119, "taker_buy_base": 7611.1, "taker_buy_quote": 2584.4464 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.337, "high": 0.338, "low": 0.335, "close": 0.337, "volume": 17364.4, "close_time": 1768712399999, "quote_volume": 5835.6941, "trades": 88, "taker_buy_base": 10625.3, "taker_buy_quote": 3571.1613 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.336, "high": 0.336, "low": 0.332, "close": 0.334, "volume": 27467.5, "close_time": 1768715999999, "quote_volume": 9147.7817, "trades": 104, "taker_buy_base": 5589.8, "taker_buy_quote": 1867.7874 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.334, "high": 0.336, "low": 0.332, "close": 0.332, "volume": 15517.5, "close_time": 1768719599999, "quote_volume": 5173.69, "trades": 80, "taker_buy_base": 6084.4, "taker_buy_quote": 2033.6165 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.332, "high": 0.338, "low": 0.329, "close": 0.335, "volume": 50910.8, "close_time": 1768723199999, "quote_volume": 17002.4978, "trades": 138, "taker_buy_base": 23605.6, "taker_buy_quote": 7878.4876 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.334, "high": 0.337, "low": 0.332, "close": 0.334, "volume": 26201.9, "close_time": 1768726799999, "quote_volume": 8764.6292, "trades": 92, "taker_buy_base": 10133.2, "taker_buy_quote": 3398.1414 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.333, "high": 0.334, "low": 0.33, "close": 0.332, "volume": 7543.3, "close_time": 1768730399999, "quote_volume": 2508.7645, "trades": 50, "taker_buy_base": 3734.4, "taker_buy_quote": 1244.1851 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.332, "high": 0.332, "low": 0.326, "close": 0.329, "volume": 17334.5, "close_time": 1768733999999, "quote_volume": 5704.031, "trades": 99, "taker_buy_base": 8903.1, "taker_buy_quote": 2933.3582 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.33, "high": 0.333, "low": 0.33, "close": 0.331, "volume": 39221.5, "close_time": 1768737599999, "quote_volume": 12979.7661, "trades": 129, "taker_buy_base": 18806.2, "taker_buy_quote": 6224.6699 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.33, "high": 0.331, "low": 0.328, "close": 0.328, "volume": 5423.4, "close_time": 1768741199999, "quote_volume": 1790.7369, "trades": 29, "taker_buy_base": 3564.3, "taker_buy_quote": 1176.4045 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 11927.6, "close_time": 1768744799999, "quote_volume": 3922.8669, "trades": 52, "taker_buy_base": 6014.4, "taker_buy_quote": 1980.4544 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.327, "high": 0.331, "low": 0.326, "close": 0.327, "volume": 29570.9, "close_time": 1768748399999, "quote_volume": 9714.8573, "trades": 79, "taker_buy_base": 15812.3, "taker_buy_quote": 5206.2812 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.327, "high": 0.331, "low": 0.327, "close": 0.33, "volume": 3174.8, "close_time": 1768751999999, "quote_volume": 1048.218, "trades": 19, "taker_buy_base": 1451.5, "taker_buy_quote": 479.805 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.33, "high": 0.333, "low": 0.33, "close": 0.332, "volume": 30006.3, "close_time": 1768755599999, "quote_volume": 9946.1074, "trades": 65, "taker_buy_base": 17194.3, "taker_buy_quote": 5704.7954 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.331, "high": 0.332, "low": 0.329, "close": 0.331, "volume": 15460.8, "close_time": 1768759199999, "quote_volume": 5112.1264, "trades": 48, "taker_buy_base": 12321.2, "taker_buy_quote": 4076.1494 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.331, "high": 0.336, "low": 0.331, "close": 0.334, "volume": 39057.2, "close_time": 1768762799999, "quote_volume": 13065.7044, "trades": 82, "taker_buy_base": 19484.8, "taker_buy_quote": 6512.8702 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.335, "high": 0.335, "low": 0.332, "close": 0.333, "volume": 15781.3, "close_time": 1768766399999, "quote_volume": 5242.4132, "trades": 25, "taker_buy_base": 3554.1, "taker_buy_quote": 1182.1127 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.333, "high": 0.341, "low": 0.332, "close": 0.335, "volume": 12179.1, "close_time": 1768769999999, "quote_volume": 4095.7041, "trades": 66, "taker_buy_base": 9058.8, "taker_buy_quote": 3046.7542 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.335, "high": 0.338, "low": 0.335, "close": 0.335, "volume": 61663.2, "close_time": 1768773599999, "quote_volume": 20792.7308, "trades": 132, "taker_buy_base": 18193.4, "taker_buy_quote": 6141.4638 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.337, "high": 0.34, "low": 0.336, "close": 0.34, "volume": 66987.5, "close_time": 1768777199999, "quote_volume": 22614.3759, "trades": 79, "taker_buy_base": 24185.1, "taker_buy_quote": 8175.1925 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.338, "high": 0.338, "low": 0.319, "close": 0.32, "volume": 131241.7, "close_time": 1768780799999, "quote_volume": 43123.918, "trades": 250, "taker_buy_base": 38034.4, "taker_buy_quote": 12483.4481 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.319, "high": 0.319, "low": 0.29, "close": 0.309, "volume": 329507.6, "close_time": 1768784399999, "quote_volume": 100024.6565, "trades": 1120, "taker_buy_base": 158745.2, "taker_buy_quote": 48146.0777 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.309, "high": 0.31, "low": 0.307, "close": 0.309, "volume": 23545.8, "close_time": 1768787999999, "quote_volume": 7258.598, "trades": 181, "taker_buy_base": 13863.3, "taker_buy_quote": 4277.0408 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.308, "high": 0.316, "low": 0.308, "close": 0.314, "volume": 26946.5, "close_time": 1768791599999, "quote_volume": 8438.1961, "trades": 138, "taker_buy_base": 12140.6, "taker_buy_quote": 3801.9696 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.313, "high": 0.331, "low": 0.313, "close": 0.331, "volume": 74272.6, "close_time": 1768795199999, "quote_volume": 23968.6062, "trades": 258, "taker_buy_base": 45970.8, "taker_buy_quote": 14854.4466 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.33, "high": 0.335, "low": 0.315, "close": 0.315, "volume": 60194.1, "close_time": 1768798799999, "quote_volume": 19766.9043, "trades": 226, "taker_buy_base": 18221.3, "taker_buy_quote": 5967.8125 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.315, "high": 0.321, "low": 0.313, "close": 0.321, "volume": 28460.0, "close_time": 1768802399999, "quote_volume": 9043.2838, "trades": 93, "taker_buy_base": 24425.5, "taker_buy_quote": 7771.035 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.322, "high": 0.323, "low": 0.314, "close": 0.316, "volume": 42657.5, "close_time": 1768805999999, "quote_volume": 13551.8355, "trades": 147, "taker_buy_base": 9776.7, "taker_buy_quote": 3127.7657 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.317, "high": 0.318, "low": 0.313, "close": 0.314, "volume": 16437.3, "close_time": 1768809599999, "quote_volume": 5189.6327, "trades": 94, "taker_buy_base": 9680.9, "taker_buy_quote": 3062.8525 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.313, "high": 0.319, "low": 0.313, "close": 0.317, "volume": 40752.3, "close_time": 1768813199999, "quote_volume": 12841.8471, "trades": 125, "taker_buy_base": 22816.8, "taker_buy_quote": 7202.8557 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.316, "high": 0.32, "low": 0.315, "close": 0.316, "volume": 42728.8, "close_time": 1768816799999, "quote_volume": 13595.305, "trades": 151, "taker_buy_base": 22037.4, "taker_buy_quote": 7008.5249 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.318, "high": 0.318, "low": 0.313, "close": 0.314, "volume": 27785.0, "close_time": 1768820399999, "quote_volume": 8727.9615, "trades": 59, "taker_buy_base": 4893.0, "taker_buy_quote": 1549.2537 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.315, "high": 0.316, "low": 0.313, "close": 0.313, "volume": 15837.6, "close_time": 1768823999999, "quote_volume": 4981.5411, "trades": 73, "taker_buy_base": 10637.9, "taker_buy_quote": 3346.7478 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.312, "high": 0.313, "low": 0.309, "close": 0.309, "volume": 14236.7, "close_time": 1768827599999, "quote_volume": 4416.6531, "trades": 76, "taker_buy_base": 9854.5, "taker_buy_quote": 3057.3493 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.309, "high": 0.312, "low": 0.308, "close": 0.309, "volume": 24038.1, "close_time": 1768831199999, "quote_volume": 7450.0561, "trades": 66, "taker_buy_base": 18661.9, "taker_buy_quote": 5787.1832 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.31, "high": 0.312, "low": 0.308, "close": 0.308, "volume": 11426.1, "close_time": 1768834799999, "quote_volume": 3540.9638, "trades": 56, "taker_buy_base": 7066.7, "taker_buy_quote": 2193.0147 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.309, "high": 0.309, "low": 0.306, "close": 0.308, "volume": 9695.7, "close_time": 1768838399999, "quote_volume": 2990.433, "trades": 43, "taker_buy_base": 7278.8, "taker_buy_quote": 2247.0312 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.308, "high": 0.312, "low": 0.307, "close": 0.312, "volume": 6982.9, "close_time": 1768841999999, "quote_volume": 2164.7921, "trades": 53, "taker_buy_base": 3752.0, "taker_buy_quote": 1164.093 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.312, "high": 0.313, "low": 0.31, "close": 0.312, "volume": 12240.9, "close_time": 1768845599999, "quote_volume": 3808.9187, "trades": 67, "taker_buy_base": 4172.5, "taker_buy_quote": 1300.7217 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.313, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 6255.2, "close_time": 1768849199999, "quote_volume": 1952.9063, "trades": 46, "taker_buy_base": 2544.6, "taker_buy_quote": 794.5262 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.315, "high": 0.32, "low": 0.314, "close": 0.317, "volume": 29018.4, "close_time": 1768852799999, "quote_volume": 9228.691, "trades": 79, "taker_buy_base": 5854.9, "taker_buy_quote": 1861.5961 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.317, "high": 0.32, "low": 0.315, "close": 0.32, "volume": 5164.9, "close_time": 1768856399999, "quote_volume": 1641.9848, "trades": 33, "taker_buy_base": 2280.1, "taker_buy_quote": 725.0122 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.319, "high": 0.319, "low": 0.314, "close": 0.315, "volume": 54943.9, "close_time": 1768859999999, "quote_volume": 17299.9203, "trades": 70, "taker_buy_base": 40046.2, "taker_buy_quote": 12612.7671 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.315, "high": 0.317, "low": 0.313, "close": 0.314, "volume": 7574.1, "close_time": 1768863599999, "quote_volume": 2384.462, "trades": 54, "taker_buy_base": 5078.8, "taker_buy_quote": 1600.2934 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.314, "high": 0.322, "low": 0.311, "close": 0.321, "volume": 5569.1, "close_time": 1768867199999, "quote_volume": 1766.6158, "trades": 45, "taker_buy_base": 1739.7, "taker_buy_quote": 555.4205 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.321, "high": 0.324, "low": 0.318, "close": 0.319, "volume": 40577.0, "close_time": 1768870799999, "quote_volume": 13056.1388, "trades": 200, "taker_buy_base": 15341.2, "taker_buy_quote": 4943.8643 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.317, "high": 0.319, "low": 0.315, "close": 0.316, "volume": 9192.1, "close_time": 1768874399999, "quote_volume": 2913.4663, "trades": 67, "taker_buy_base": 6629.6, "taker_buy_quote": 2101.8508 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.317, "high": 0.324, "low": 0.316, "close": 0.321, "volume": 29399.6, "close_time": 1768877999999, "quote_volume": 9371.7011, "trades": 145, "taker_buy_base": 18058.3, "taker_buy_quote": 5747.1867 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.321, "high": 0.322, "low": 0.316, "close": 0.318, "volume": 18154.3, "close_time": 1768881599999, "quote_volume": 5775.0053, "trades": 87, "taker_buy_base": 4289.6, "taker_buy_quote": 1366.8069 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.317, "high": 0.319, "low": 0.315, "close": 0.317, "volume": 22231.7, "close_time": 1768885199999, "quote_volume": 7043.6657, "trades": 67, "taker_buy_base": 17642.4, "taker_buy_quote": 5591.5248 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.316, "high": 0.318, "low": 0.314, "close": 0.314, "volume": 24134.8, "close_time": 1768888799999, "quote_volume": 7647.4826, "trades": 51, "taker_buy_base": 14938.8, "taker_buy_quote": 4741.5124 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.312, "high": 0.312, "low": 0.308, "close": 0.309, "volume": 11966.4, "close_time": 1768892399999, "quote_volume": 3714.0655, "trades": 54, "taker_buy_base": 2415.5, "taker_buy_quote": 748.823 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.311, "high": 0.312, "low": 0.308, "close": 0.308, "volume": 6564.5, "close_time": 1768895999999, "quote_volume": 2029.0326, "trades": 34, "taker_buy_base": 1109.3, "taker_buy_quote": 342.6956 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.306, "high": 0.307, "low": 0.303, "close": 0.303, "volume": 31146.1, "close_time": 1768899599999, "quote_volume": 9486.6953, "trades": 89, "taker_buy_base": 2479.1, "taker_buy_quote": 756.932 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.303, "high": 0.308, "low": 0.303, "close": 0.308, "volume": 2874.4, "close_time": 1768903199999, "quote_volume": 879.2501, "trades": 34, "taker_buy_base": 1356.3, "taker_buy_quote": 414.4521 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.307, "high": 0.309, "low": 0.305, "close": 0.305, "volume": 909.1, "close_time": 1768906799999, "quote_volume": 279.5115, "trades": 20, "taker_buy_base": 524.3, "taker_buy_quote": 161.2615 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.306, "high": 0.306, "low": 0.301, "close": 0.301, "volume": 8356.6, "close_time": 1768910399999, "quote_volume": 2528.4994, "trades": 38, "taker_buy_base": 522.4, "taker_buy_quote": 159.6744 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3, "high": 0.314, "low": 0.3, "close": 0.313, "volume": 10677.1, "close_time": 1768913999999, "quote_volume": 3305.8231, "trades": 41, "taker_buy_base": 7534.6, "taker_buy_quote": 2338.5219 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.313, "high": 0.313, "low": 0.301, "close": 0.302, "volume": 17140.5, "close_time": 1768917599999, "quote_volume": 5220.4672, "trades": 82, "taker_buy_base": 5834.5, "taker_buy_quote": 1777.1962 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.303, "high": 0.306, "low": 0.302, "close": 0.304, "volume": 9618.7, "close_time": 1768921199999, "quote_volume": 2920.8815, "trades": 68, "taker_buy_base": 4280.1, "taker_buy_quote": 1299.3279 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.304, "high": 0.304, "low": 0.3, "close": 0.302, "volume": 11048.7, "close_time": 1768924799999, "quote_volume": 3332.1926, "trades": 49, "taker_buy_base": 3360.1, "taker_buy_quote": 1013.9686 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.302, "high": 0.303, "low": 0.299, "close": 0.299, "volume": 27937.2, "close_time": 1768928399999, "quote_volume": 8385.8779, "trades": 64, "taker_buy_base": 3074.7, "taker_buy_quote": 926.9804 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.3, "high": 0.303, "low": 0.297, "close": 0.298, "volume": 1105.7, "close_time": 1768931999999, "quote_volume": 331.3172, "trades": 19, "taker_buy_base": 520.6, "taker_buy_quote": 156.4946 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.299, "high": 0.299, "low": 0.297, "close": 0.297, "volume": 2500.9, "close_time": 1768935599999, "quote_volume": 744.8871, "trades": 34, "taker_buy_base": 1141.5, "taker_buy_quote": 340.192 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.298, "high": 0.301, "low": 0.298, "close": 0.3, "volume": 2114.0, "close_time": 1768939199999, "quote_volume": 632.2686, "trades": 18, "taker_buy_base": 1375.4, "taker_buy_quote": 411.2764 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.298, "high": 0.301, "low": 0.297, "close": 0.301, "volume": 15622.7, "close_time": 1768942799999, "quote_volume": 4689.6637, "trades": 42, "taker_buy_base": 14248.7, "taker_buy_quote": 4279.7941 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.302, "high": 0.302, "low": 0.298, "close": 0.298, "volume": 10885.3, "close_time": 1768946399999, "quote_volume": 3261.6001, "trades": 22, "taker_buy_base": 4996.9, "taker_buy_quote": 1505.0167 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.298, "high": 0.298, "low": 0.292, "close": 0.295, "volume": 31495.0, "close_time": 1768949999999, "quote_volume": 9303.4054, "trades": 58, "taker_buy_base": 1823.6, "taker_buy_quote": 541.3422 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.295, "high": 0.296, "low": 0.292, "close": 0.294, "volume": 7636.1, "close_time": 1768953599999, "quote_volume": 2244.4895, "trades": 48, "taker_buy_base": 823.6, "taker_buy_quote": 242.309 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.293, "high": 0.299, "low": 0.293, "close": 0.299, "volume": 21325.0, "close_time": 1768957199999, "quote_volume": 6311.1983, "trades": 45, "taker_buy_base": 19012.8, "taker_buy_quote": 5628.4631 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.3, "high": 0.302, "low": 0.299, "close": 0.302, "volume": 8973.8, "close_time": 1768960799999, "quote_volume": 2690.2777, "trades": 50, "taker_buy_base": 4777.2, "taker_buy_quote": 1433.5544 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.302, "high": 0.306, "low": 0.302, "close": 0.306, "volume": 2361.5, "close_time": 1768964399999, "quote_volume": 721.2727, "trades": 24, "taker_buy_base": 446.9, "taker_buy_quote": 136.2671 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.306, "high": 0.312, "low": 0.306, "close": 0.308, "volume": 6207.3, "close_time": 1768967999999, "quote_volume": 1922.5135, "trades": 40, "taker_buy_base": 2779.9, "taker_buy_quote": 862.5423 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.307, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 2532.1, "close_time": 1768971599999, "quote_volume": 776.6253, "trades": 15, "taker_buy_base": 1027.8, "taker_buy_quote": 315.5346 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.308, "high": 0.31, "low": 0.306, "close": 0.309, "volume": 21661.7, "close_time": 1768975199999, "quote_volume": 6675.7784, "trades": 43, "taker_buy_base": 12539.1, "taker_buy_quote": 3877.2694 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.307, "high": 0.309, "low": 0.306, "close": 0.308, "volume": 3523.3, "close_time": 1768978799999, "quote_volume": 1082.2677, "trades": 17, "taker_buy_base": 910.1, "taker_buy_quote": 280.8859 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.307, "high": 0.309, "low": 0.307, "close": 0.307, "volume": 8952.7, "close_time": 1768982399999, "quote_volume": 2749.2762, "trades": 18, "taker_buy_base": 888.9, "taker_buy_quote": 273.3547 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.307, "high": 0.309, "low": 0.305, "close": 0.307, "volume": 43243.9, "close_time": 1768985999999, "quote_volume": 13321.2916, "trades": 37, "taker_buy_base": 20088.1, "taker_buy_quote": 6202.5474 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.305, "high": 0.311, "low": 0.304, "close": 0.311, "volume": 5256.8, "close_time": 1768989599999, "quote_volume": 1617.1377, "trades": 26, "taker_buy_base": 2505.6, "taker_buy_quote": 774.7136 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.31, "high": 0.314, "low": 0.309, "close": 0.309, "volume": 10953.9, "close_time": 1768993199999, "quote_volume": 3414.9823, "trades": 37, "taker_buy_base": 6816.6, "taker_buy_quote": 2127.1291 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.311, "high": 0.317, "low": 0.31, "close": 0.311, "volume": 6662.5, "close_time": 1768996799999, "quote_volume": 2085.6946, "trades": 62, "taker_buy_base": 2774.1, "taker_buy_quote": 866.2708 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.312, "high": 0.312, "low": 0.3, "close": 0.307, "volume": 9227.1, "close_time": 1769000399999, "quote_volume": 2813.935, "trades": 53, "taker_buy_base": 3821.9, "taker_buy_quote": 1168.1381 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.306, "high": 0.306, "low": 0.299, "close": 0.301, "volume": 1299.4, "close_time": 1769003999999, "quote_volume": 393.6129, "trades": 15, "taker_buy_base": 1012.7, "taker_buy_quote": 305.9996 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.301, "high": 0.31, "low": 0.301, "close": 0.309, "volume": 8302.7, "close_time": 1769007599999, "quote_volume": 2542.0649, "trades": 38, "taker_buy_base": 2511.8, "taker_buy_quote": 772.3226 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.308, "high": 0.31, "low": 0.305, "close": 0.306, "volume": 9019.6, "close_time": 1769011199999, "quote_volume": 2780.4697, "trades": 28, "taker_buy_base": 2891.8, "taker_buy_quote": 891.0448 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.307, "high": 0.307, "low": 0.296, "close": 0.298, "volume": 13350.5, "close_time": 1769014799999, "quote_volume": 4010.1175, "trades": 38, "taker_buy_base": 3501.9, "taker_buy_quote": 1054.2273 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.296, "high": 0.297, "low": 0.291, "close": 0.295, "volume": 41389.0, "close_time": 1769018399999, "quote_volume": 12196.5003, "trades": 75, "taker_buy_base": 29726.3, "taker_buy_quote": 8775.417 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.295, "high": 0.299, "low": 0.295, "close": 0.299, "volume": 10732.0, "close_time": 1769021999999, "quote_volume": 3170.8388, "trades": 22, "taker_buy_base": 1690.2, "taker_buy_quote": 501.7671 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.298, "high": 0.312, "low": 0.298, "close": 0.31, "volume": 22155.9, "close_time": 1769025599999, "quote_volume": 6794.0721, "trades": 46, "taker_buy_base": 15563.7, "taker_buy_quote": 4781.6601 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.308, "high": 0.309, "low": 0.306, "close": 0.308, "volume": 8752.2, "close_time": 1769029199999, "quote_volume": 2691.5657, "trades": 38, "taker_buy_base": 1021.4, "taker_buy_quote": 313.58 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.309, "high": 0.311, "low": 0.308, "close": 0.31, "volume": 4109.7, "close_time": 1769032799999, "quote_volume": 1271.1021, "trades": 32, "taker_buy_base": 3421.6, "taker_buy_quote": 1058.8973 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.311, "high": 0.312, "low": 0.308, "close": 0.308, "volume": 2768.8, "close_time": 1769036399999, "quote_volume": 860.1779, "trades": 19, "taker_buy_base": 1275.5, "taker_buy_quote": 396.6044 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.304, "volume": 1430.0, "close_time": 1769039999999, "quote_volume": 436.7585, "trades": 14, "taker_buy_base": 612.1, "taker_buy_quote": 187.3302 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.306, "high": 0.31, "low": 0.306, "close": 0.31, "volume": 1784.5, "close_time": 1769043599999, "quote_volume": 550.3946, "trades": 15, "taker_buy_base": 1657.2, "taker_buy_quote": 510.9944 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.309, "high": 0.318, "low": 0.308, "close": 0.317, "volume": 31022.3, "close_time": 1769047199999, "quote_volume": 9657.7142, "trades": 73, "taker_buy_base": 20284.8, "taker_buy_quote": 6286.2339 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.317, "high": 0.318, "low": 0.314, "close": 0.316, "volume": 11977.9, "close_time": 1769050799999, "quote_volume": 3790.2924, "trades": 53, "taker_buy_base": 1543.8, "taker_buy_quote": 488.5458 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.315, "high": 0.318, "low": 0.313, "close": 0.315, "volume": 5618.1, "close_time": 1769054399999, "quote_volume": 1774.4304, "trades": 39, "taker_buy_base": 2087.6, "taker_buy_quote": 658.1403 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.316, "high": 0.318, "low": 0.315, "close": 0.315, "volume": 4544.6, "close_time": 1769057999999, "quote_volume": 1438.1156, "trades": 32, "taker_buy_base": 2542.1, "taker_buy_quote": 803.8654 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.318, "high": 0.318, "low": 0.313, "close": 0.313, "volume": 9697.0, "close_time": 1769061599999, "quote_volume": 3069.4508, "trades": 55, "taker_buy_base": 2136.6, "taker_buy_quote": 675.5398 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.313, "high": 0.313, "low": 0.307, "close": 0.307, "volume": 4486.9, "close_time": 1769065199999, "quote_volume": 1384.2436, "trades": 80, "taker_buy_base": 921.1, "taker_buy_quote": 285.7415 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.308, "high": 0.308, "low": 0.305, "close": 0.307, "volume": 4177.5, "close_time": 1769068799999, "quote_volume": 1281.0446, "trades": 15, "taker_buy_base": 3291.2, "taker_buy_quote": 1008.9174 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.307, "high": 0.308, "low": 0.304, "close": 0.306, "volume": 2875.4, "close_time": 1769072399999, "quote_volume": 880.6753, "trades": 18, "taker_buy_base": 1666.3, "taker_buy_quote": 510.9207 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.306, "high": 0.308, "low": 0.305, "close": 0.306, "volume": 7822.2, "close_time": 1769075999999, "quote_volume": 2398.2456, "trades": 45, "taker_buy_base": 5095.3, "taker_buy_quote": 1562.2445 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.306, "high": 0.308, "low": 0.305, "close": 0.306, "volume": 7591.2, "close_time": 1769079599999, "quote_volume": 2329.2256, "trades": 55, "taker_buy_base": 5225.2, "taker_buy_quote": 1602.9446 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.306, "high": 0.306, "low": 0.304, "close": 0.306, "volume": 1834.4, "close_time": 1769083199999, "quote_volume": 560.3704, "trades": 10, "taker_buy_base": 1525.2, "taker_buy_quote": 465.9232 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.304, "high": 0.306, "low": 0.303, "close": 0.304, "volume": 5919.2, "close_time": 1769086799999, "quote_volume": 1807.168, "trades": 28, "taker_buy_base": 4904.5, "taker_buy_quote": 1498.8065 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.304, "high": 0.304, "low": 0.301, "close": 0.302, "volume": 5755.3, "close_time": 1769090399999, "quote_volume": 1736.2914, "trades": 32, "taker_buy_base": 1003.8, "taker_buy_quote": 303.5332 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.302, "high": 0.302, "low": 0.296, "close": 0.296, "volume": 6201.8, "close_time": 1769093999999, "quote_volume": 1856.6915, "trades": 41, "taker_buy_base": 4012.5, "taker_buy_quote": 1202.6091 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.299, "high": 0.3, "low": 0.295, "close": 0.298, "volume": 12876.7, "close_time": 1769097599999, "quote_volume": 3831.0088, "trades": 48, "taker_buy_base": 4308.0, "taker_buy_quote": 1283.6661 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.301, "high": 0.303, "low": 0.298, "close": 0.303, "volume": 11145.2, "close_time": 1769101199999, "quote_volume": 3325.3388, "trades": 18, "taker_buy_base": 526.6, "taker_buy_quote": 158.2683 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.303, "high": 0.303, "low": 0.3, "close": 0.302, "volume": 213.3, "close_time": 1769104799999, "quote_volume": 64.4015, "trades": 4, "taker_buy_base": 151.5, "taker_buy_quote": 45.8417 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.303, "high": 0.303, "low": 0.3, "close": 0.3, "volume": 8031.4, "close_time": 1769108399999, "quote_volume": 2426.4586, "trades": 34, "taker_buy_base": 6591.9, "taker_buy_quote": 1991.5592 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.3, "high": 0.301, "low": 0.299, "close": 0.3, "volume": 2327.9, "close_time": 1769111999999, "quote_volume": 697.3467, "trades": 11, "taker_buy_base": 779.5, "taker_buy_quote": 234.1081 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.299, "high": 0.3, "low": 0.298, "close": 0.298, "volume": 1541.1, "close_time": 1769115599999, "quote_volume": 460.3192, "trades": 12, "taker_buy_base": 1407.1, "taker_buy_quote": 420.3203 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 527.6, "close_time": 1769119199999, "quote_volume": 157.8812, "trades": 3, "taker_buy_base": 390.6, "taker_buy_quote": 116.9182 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.3, "high": 0.301, "low": 0.298, "close": 0.298, "volume": 11672.8, "close_time": 1769122799999, "quote_volume": 3511.0011, "trades": 26, "taker_buy_base": 10761.2, "taker_buy_quote": 3238.5812 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.299, "high": 0.302, "low": 0.298, "close": 0.302, "volume": 6817.8, "close_time": 1769126399999, "quote_volume": 2038.1119, "trades": 51, "taker_buy_base": 5882.6, "taker_buy_quote": 1759.4223 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.301, "high": 0.305, "low": 0.301, "close": 0.304, "volume": 2149.6, "close_time": 1769129999999, "quote_volume": 652.5925, "trades": 14, "taker_buy_base": 571.6, "taker_buy_quote": 172.9837 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.303, "high": 0.31, "low": 0.303, "close": 0.309, "volume": 1296.5, "close_time": 1769133599999, "quote_volume": 398.4929, "trades": 20, "taker_buy_base": 328.9, "taker_buy_quote": 101.2416 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.309, "high": 0.309, "low": 0.306, "close": 0.307, "volume": 3683.9, "close_time": 1769137199999, "quote_volume": 1131.0693, "trades": 27, "taker_buy_base": 789.8, "taker_buy_quote": 243.3612 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.307, "high": 0.312, "low": 0.307, "close": 0.31, "volume": 2038.2, "close_time": 1769140799999, "quote_volume": 631.8204, "trades": 21, "taker_buy_base": 1054.1, "taker_buy_quote": 327.0279 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.31, "high": 0.314, "low": 0.31, "close": 0.313, "volume": 2344.6, "close_time": 1769144399999, "quote_volume": 731.7901, "trades": 20, "taker_buy_base": 446.1, "taker_buy_quote": 139.6862 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.312, "high": 0.312, "low": 0.307, "close": 0.307, "volume": 1948.3, "close_time": 1769147999999, "quote_volume": 598.9982, "trades": 9, "taker_buy_base": 1562.0, "taker_buy_quote": 479.7958 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.307, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 2831.2, "close_time": 1769151599999, "quote_volume": 866.265, "trades": 15, "taker_buy_base": 1765.5, "taker_buy_quote": 540.5047 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 1024.5, "close_time": 1769155199999, "quote_volume": 312.8801, "trades": 8, "taker_buy_base": 555.7, "taker_buy_quote": 169.5262 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.306, "high": 0.306, "low": 0.301, "close": 0.301, "volume": 4790.2, "close_time": 1769158799999, "quote_volume": 1450.8674, "trades": 31, "taker_buy_base": 2719.1, "taker_buy_quote": 821.7581 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.303, "high": 0.303, "low": 0.301, "close": 0.301, "volume": 742.0, "close_time": 1769162399999, "quote_volume": 223.7387, "trades": 7, "taker_buy_base": 132.0, "taker_buy_quote": 39.996 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.301, "high": 0.302, "low": 0.299, "close": 0.3, "volume": 3533.5, "close_time": 1769165999999, "quote_volume": 1060.2899, "trades": 28, "taker_buy_base": 1199.2, "taker_buy_quote": 360.9808 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.3, "high": 0.301, "low": 0.299, "close": 0.301, "volume": 4932.0, "close_time": 1769169599999, "quote_volume": 1481.9279, "trades": 26, "taker_buy_base": 3881.8, "taker_buy_quote": 1166.8363 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 5798.3, "close_time": 1769173199999, "quote_volume": 1747.3255, "trades": 24, "taker_buy_base": 1550.6, "taker_buy_quote": 468.26 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.301, "high": 0.304, "low": 0.301, "close": 0.303, "volume": 11977.9, "close_time": 1769176799999, "quote_volume": 3629.0852, "trades": 72, "taker_buy_base": 5814.4, "taker_buy_quote": 1761.738 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.302, "high": 0.303, "low": 0.294, "close": 0.298, "volume": 15567.7, "close_time": 1769180399999, "quote_volume": 4643.5933, "trades": 54, "taker_buy_base": 11149.0, "taker_buy_quote": 3325.6445 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.298, "high": 0.3, "low": 0.295, "close": 0.3, "volume": 22938.9, "close_time": 1769183999999, "quote_volume": 6855.9924, "trades": 29, "taker_buy_base": 18924.4, "taker_buy_quote": 5658.0555 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.301, "high": 0.306, "low": 0.299, "close": 0.305, "volume": 39070.8, "close_time": 1769187599999, "quote_volume": 11838.7549, "trades": 47, "taker_buy_base": 7152.2, "taker_buy_quote": 2143.0338 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.304, "high": 0.31, "low": 0.302, "close": 0.306, "volume": 31467.5, "close_time": 1769191199999, "quote_volume": 9699.5814, "trades": 56, "taker_buy_base": 16545.3, "taker_buy_quote": 5105.8585 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.307, "high": 0.308, "low": 0.306, "close": 0.306, "volume": 30111.4, "close_time": 1769194799999, "quote_volume": 9253.9496, "trades": 24, "taker_buy_base": 19021.2, "taker_buy_quote": 5856.6229 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.305, "high": 0.306, "low": 0.3, "close": 0.3, "volume": 17266.0, "close_time": 1769198399999, "quote_volume": 5212.0148, "trades": 26, "taker_buy_base": 9471.8, "taker_buy_quote": 2865.0133 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.3, "high": 0.3, "low": 0.296, "close": 0.297, "volume": 13818.4, "close_time": 1769201999999, "quote_volume": 4117.4021, "trades": 28, "taker_buy_base": 3600.4, "taker_buy_quote": 1071.9343 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.298, "high": 0.301, "low": 0.298, "close": 0.299, "volume": 35965.2, "close_time": 1769205599999, "quote_volume": 10766.4884, "trades": 38, "taker_buy_base": 20589.8, "taker_buy_quote": 6156.9792 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.299, "high": 0.301, "low": 0.299, "close": 0.301, "volume": 21270.3, "close_time": 1769209199999, "quote_volume": 6389.7188, "trades": 19, "taker_buy_base": 20699.4, "taker_buy_quote": 6218.6054 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.301, "high": 0.301, "low": 0.299, "close": 0.3, "volume": 3171.8, "close_time": 1769212799999, "quote_volume": 953.847, "trades": 33, "taker_buy_base": 1927.0, "taker_buy_quote": 579.6978 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.301, "high": 0.301, "low": 0.298, "close": 0.298, "volume": 16385.7, "close_time": 1769216399999, "quote_volume": 4885.0412, "trades": 18, "taker_buy_base": 2056.7, "taker_buy_quote": 614.5996 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 574.0, "close_time": 1769219999999, "quote_volume": 170.3216, "trades": 5, "taker_buy_base": 16.9, "taker_buy_quote": 5.0193 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.298, "volume": 3348.5, "close_time": 1769223599999, "quote_volume": 994.7988, "trades": 17, "taker_buy_base": 2967.9, "taker_buy_quote": 881.8353 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.296, "volume": 2536.8, "close_time": 1769227199999, "quote_volume": 751.2754, "trades": 8, "taker_buy_base": 2453.2, "taker_buy_quote": 726.5298 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 5371.8, "close_time": 1769230799999, "quote_volume": 1595.4246, "trades": 22, "taker_buy_base": 575.3, "taker_buy_quote": 170.8641 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 110.7, "close_time": 1769234399999, "quote_volume": 32.7895, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.297, "high": 0.299, "low": 0.297, "close": 0.298, "volume": 18242.2, "close_time": 1769237999999, "quote_volume": 5436.3465, "trades": 22, "taker_buy_base": 15430.2, "taker_buy_quote": 4598.1992 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 1387.3, "close_time": 1769241599999, "quote_volume": 412.5455, "trades": 11, "taker_buy_base": 109.4, "taker_buy_quote": 32.4918 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.296, "high": 0.299, "low": 0.295, "close": 0.299, "volume": 30762.8, "close_time": 1769245199999, "quote_volume": 9098.5465, "trades": 40, "taker_buy_base": 7562.0, "taker_buy_quote": 2247.8057 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.298, "high": 0.298, "low": 0.296, "close": 0.296, "volume": 3472.5, "close_time": 1769248799999, "quote_volume": 1031.5909, "trades": 20, "taker_buy_base": 309.9, "taker_buy_quote": 92.0403 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 820.4, "close_time": 1769252399999, "quote_volume": 242.8384, "trades": 42, "taker_buy_base": 820.4, "taker_buy_quote": 242.8384 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.296, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 18089.0, "close_time": 1769255999999, "quote_volume": 5349.4011, "trades": 24, "taker_buy_base": 392.0, "taker_buy_quote": 116.0696 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.296, "high": 0.298, "low": 0.296, "close": 0.297, "volume": 1126.1, "close_time": 1769259599999, "quote_volume": 333.5961, "trades": 18, "taker_buy_base": 1059.7, "taker_buy_quote": 313.8964 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 11971.5, "close_time": 1769263199999, "quote_volume": 3548.6875, "trades": 33, "taker_buy_base": 2828.7, "taker_buy_quote": 840.1239 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.295, "high": 0.298, "low": 0.295, "close": 0.298, "volume": 7177.9, "close_time": 1769266799999, "quote_volume": 2124.507, "trades": 24, "taker_buy_base": 4571.0, "taker_buy_quote": 1355.1802 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.297, "high": 0.297, "low": 0.293, "close": 0.294, "volume": 15835.2, "close_time": 1769270399999, "quote_volume": 4650.8095, "trades": 23, "taker_buy_base": 12654.1, "taker_buy_quote": 3717.6582 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.293, "high": 0.295, "low": 0.292, "close": 0.294, "volume": 40346.1, "close_time": 1769273999999, "quote_volume": 11788.5896, "trades": 38, "taker_buy_base": 36899.1, "taker_buy_quote": 10780.2174 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 1605.9, "close_time": 1769277599999, "quote_volume": 471.732, "trades": 7, "taker_buy_base": 108.6, "taker_buy_quote": 31.9284 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.293, "high": 0.293, "low": 0.291, "close": 0.293, "volume": 24140.3, "close_time": 1769281199999, "quote_volume": 7042.7897, "trades": 18, "taker_buy_base": 982.2, "taker_buy_quote": 287.7846 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.293, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 12280.0, "close_time": 1769284799999, "quote_volume": 3585.9284, "trades": 64, "taker_buy_base": 8295.6, "taker_buy_quote": 2422.9501 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 6027.9, "close_time": 1769288399999, "quote_volume": 1760.5804, "trades": 50, "taker_buy_base": 5747.4, "taker_buy_quote": 1678.6744 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.292, "high": 0.294, "low": 0.292, "close": 0.294, "volume": 2931.9, "close_time": 1769291999999, "quote_volume": 857.746, "trades": 11, "taker_buy_base": 1765.2, "taker_buy_quote": 517.0696 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.295, "volume": 2103.8, "close_time": 1769295599999, "quote_volume": 619.8312, "trades": 11, "taker_buy_base": 1337.1, "taker_buy_quote": 394.4445 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 3520.0, "close_time": 1769299199999, "quote_volume": 1038.8492, "trades": 20, "taker_buy_base": 2652.5, "taker_buy_quote": 782.9873 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.294, "high": 0.294, "low": 0.292, "close": 0.292, "volume": 68117.5, "close_time": 1769302799999, "quote_volume": 19927.081, "trades": 48, "taker_buy_base": 52191.5, "taker_buy_quote": 15276.553 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.293, "high": 0.293, "low": 0.29, "close": 0.292, "volume": 8813.4, "close_time": 1769306399999, "quote_volume": 2569.4791, "trades": 18, "taker_buy_base": 866.5, "taker_buy_quote": 253.2 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.292, "high": 0.294, "low": 0.292, "close": 0.294, "volume": 473.4, "close_time": 1769309999999, "quote_volume": 138.8726, "trades": 6, "taker_buy_base": 165.5, "taker_buy_quote": 48.35 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.292, "high": 0.292, "low": 0.29, "close": 0.29, "volume": 28330.3, "close_time": 1769313599999, "quote_volume": 8216.7979, "trades": 20, "taker_buy_base": 3035.6, "taker_buy_quote": 881.2834 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.29, "high": 0.292, "low": 0.289, "close": 0.289, "volume": 2982.0, "close_time": 1769317199999, "quote_volume": 865.7844, "trades": 23, "taker_buy_base": 40.0, "taker_buy_quote": 11.68 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.29, "high": 0.29, "low": 0.287, "close": 0.288, "volume": 1458.2, "close_time": 1769320799999, "quote_volume": 420.2894, "trades": 17, "taker_buy_base": 240.5, "taker_buy_quote": 69.6093 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.289, "high": 0.289, "low": 0.287, "close": 0.287, "volume": 23460.6, "close_time": 1769324399999, "quote_volume": 6778.4683, "trades": 36, "taker_buy_base": 21034.0, "taker_buy_quote": 6078.826 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.287, "high": 0.287, "low": 0.285, "close": 0.287, "volume": 16740.6, "close_time": 1769327999999, "quote_volume": 4775.5064, "trades": 46, "taker_buy_base": 1881.5, "taker_buy_quote": 537.9244 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.287, "high": 0.287, "low": 0.285, "close": 0.286, "volume": 1407.6, "close_time": 1769331599999, "quote_volume": 402.7421, "trades": 12, "taker_buy_base": 416.3, "taker_buy_quote": 119.0618 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.286, "high": 0.289, "low": 0.286, "close": 0.289, "volume": 17413.7, "close_time": 1769335199999, "quote_volume": 5032.0353, "trades": 7, "taker_buy_base": 17092.5, "taker_buy_quote": 4939.7325 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.288, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 25800.8, "close_time": 1769338799999, "quote_volume": 7463.0549, "trades": 24, "taker_buy_base": 24980.4, "taker_buy_quote": 7226.7797 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.288, "high": 0.291, "low": 0.288, "close": 0.289, "volume": 20760.6, "close_time": 1769342399999, "quote_volume": 6004.2918, "trades": 20, "taker_buy_base": 2954.7, "taker_buy_quote": 858.5841 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 1728.6, "close_time": 1769345999999, "quote_volume": 496.446, "trades": 6, "taker_buy_base": 573.6, "taker_buy_quote": 164.91 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 242.8, "close_time": 1769349599999, "quote_volume": 69.8766, "trades": 5, "taker_buy_base": 193.0, "taker_buy_quote": 55.584 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.287, "high": 0.287, "low": 0.284, "close": 0.285, "volume": 1297.3, "close_time": 1769353199999, "quote_volume": 369.2974, "trades": 13, "taker_buy_base": 660.0, "taker_buy_quote": 188.1131 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.287, "volume": 37767.4, "close_time": 1769356799999, "quote_volume": 10805.6181, "trades": 43, "taker_buy_base": 6024.1, "taker_buy_quote": 1727.0706 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.286, "high": 0.286, "low": 0.278, "close": 0.281, "volume": 74393.5, "close_time": 1769360399999, "quote_volume": 20894.6669, "trades": 117, "taker_buy_base": 33688.1, "taker_buy_quote": 9474.2541 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 8186.3, "close_time": 1769363999999, "quote_volume": 2303.0392, "trades": 29, "taker_buy_base": 7578.8, "taker_buy_quote": 2131.7613 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.281, "high": 0.281, "low": 0.277, "close": 0.277, "volume": 14393.8, "close_time": 1769367599999, "quote_volume": 4004.0145, "trades": 59, "taker_buy_base": 2614.7, "taker_buy_quote": 728.3746 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.277, "high": 0.279, "low": 0.268, "close": 0.269, "volume": 75861.5, "close_time": 1769371199999, "quote_volume": 20511.2756, "trades": 112, "taker_buy_base": 23761.1, "taker_buy_quote": 6455.373 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.272, "high": 0.272, "low": 0.267, "close": 0.269, "volume": 67678.9, "close_time": 1769374799999, "quote_volume": 18257.4222, "trades": 63, "taker_buy_base": 42287.8, "taker_buy_quote": 11414.957 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.271, "high": 0.273, "low": 0.271, "close": 0.273, "volume": 6088.3, "close_time": 1769378399999, "quote_volume": 1655.9962, "trades": 20, "taker_buy_base": 1052.9, "taker_buy_quote": 286.2943 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.272, "high": 0.273, "low": 0.27, "close": 0.27, "volume": 26533.5, "close_time": 1769381999999, "quote_volume": 7193.1828, "trades": 16, "taker_buy_base": 8509.7, "taker_buy_quote": 2322.6318 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.271, "high": 0.273, "low": 0.27, "close": 0.273, "volume": 1282.5, "close_time": 1769385599999, "quote_volume": 347.6153, "trades": 12, "taker_buy_base": 577.1, "taker_buy_quote": 156.6423 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.273, "high": 0.273, "low": 0.268, "close": 0.271, "volume": 56470.4, "close_time": 1769389199999, "quote_volume": 15311.3745, "trades": 82, "taker_buy_base": 36828.1, "taker_buy_quote": 10000.9092 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.272, "high": 0.276, "low": 0.271, "close": 0.276, "volume": 43492.4, "close_time": 1769392799999, "quote_volume": 11930.6407, "trades": 43, "taker_buy_base": 4945.4, "taker_buy_quote": 1360.4372 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.276, "high": 0.276, "low": 0.274, "close": 0.274, "volume": 3142.5, "close_time": 1769396399999, "quote_volume": 862.628, "trades": 15, "taker_buy_base": 1724.6, "taker_buy_quote": 474.0504 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.273, "high": 0.274, "low": 0.268, "close": 0.268, "volume": 5030.0, "close_time": 1769399999999, "quote_volume": 1361.9607, "trades": 51, "taker_buy_base": 3188.9, "taker_buy_quote": 862.8252 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.268, "high": 0.271, "low": 0.267, "close": 0.27, "volume": 28364.0, "close_time": 1769403599999, "quote_volume": 7629.7502, "trades": 42, "taker_buy_base": 23633.6, "taker_buy_quote": 6356.445 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.27, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 3134.9, "close_time": 1769407199999, "quote_volume": 849.8014, "trades": 13, "taker_buy_base": 2524.3, "taker_buy_quote": 684.7324 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.27, "high": 0.271, "low": 0.268, "close": 0.271, "volume": 5458.4, "close_time": 1769410799999, "quote_volume": 1473.2228, "trades": 22, "taker_buy_base": 903.4, "taker_buy_quote": 243.6567 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.272, "high": 0.273, "low": 0.27, "close": 0.27, "volume": 6214.1, "close_time": 1769414399999, "quote_volume": 1693.08, "trades": 22, "taker_buy_base": 3567.0, "taker_buy_quote": 973.791 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.271, "high": 0.273, "low": 0.27, "close": 0.27, "volume": 2008.5, "close_time": 1769417999999, "quote_volume": 544.0062, "trades": 11, "taker_buy_base": 191.0, "taker_buy_quote": 51.8777 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.27, "high": 0.27, "low": 0.268, "close": 0.269, "volume": 10878.0, "close_time": 1769421599999, "quote_volume": 2925.3975, "trades": 24, "taker_buy_base": 7672.0, "taker_buy_quote": 2063.7119 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 14837.0, "close_time": 1769425199999, "quote_volume": 3977.5436, "trades": 21, "taker_buy_base": 1227.6, "taker_buy_quote": 330.2244 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.269, "high": 0.271, "low": 0.269, "close": 0.271, "volume": 17280.8, "close_time": 1769428799999, "quote_volume": 4667.4236, "trades": 31, "taker_buy_base": 16711.4, "taker_buy_quote": 4514.0327 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.271, "high": 0.272, "low": 0.269, "close": 0.27, "volume": 13374.7, "close_time": 1769432399999, "quote_volume": 3623.1411, "trades": 24, "taker_buy_base": 2104.8, "taker_buy_quote": 569.756 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.27, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 19561.4, "close_time": 1769435999999, "quote_volume": 5295.9544, "trades": 49, "taker_buy_base": 15926.8, "taker_buy_quote": 4314.3493 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.271, "high": 0.273, "low": 0.269, "close": 0.272, "volume": 35883.9, "close_time": 1769439599999, "quote_volume": 9751.1759, "trades": 48, "taker_buy_base": 15424.6, "taker_buy_quote": 4188.6594 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.273, "high": 0.276, "low": 0.271, "close": 0.271, "volume": 11108.9, "close_time": 1769443199999, "quote_volume": 3033.893, "trades": 49, "taker_buy_base": 7733.1, "taker_buy_quote": 2112.2599 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.272, "high": 0.274, "low": 0.27, "close": 0.272, "volume": 23005.7, "close_time": 1769446799999, "quote_volume": 6250.0346, "trades": 83, "taker_buy_base": 16985.1, "taker_buy_quote": 4618.1096 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.272, "high": 0.276, "low": 0.27, "close": 0.274, "volume": 8271.2, "close_time": 1769450399999, "quote_volume": 2254.3687, "trades": 46, "taker_buy_base": 3379.5, "taker_buy_quote": 921.0926 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.274, "high": 0.276, "low": 0.273, "close": 0.274, "volume": 18251.7, "close_time": 1769453999999, "quote_volume": 4988.347, "trades": 36, "taker_buy_base": 15161.8, "taker_buy_quote": 4142.5456 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.275, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 8880.4, "close_time": 1769457599999, "quote_volume": 2426.0648, "trades": 17, "taker_buy_base": 903.5, "taker_buy_quote": 248.0843 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.273, "high": 0.273, "low": 0.27, "close": 0.27, "volume": 7505.7, "close_time": 1769461199999, "quote_volume": 2036.102, "trades": 40, "taker_buy_base": 4807.5, "taker_buy_quote": 1306.4919 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.27, "high": 0.274, "low": 0.269, "close": 0.274, "volume": 4308.8, "close_time": 1769464799999, "quote_volume": 1176.8601, "trades": 29, "taker_buy_base": 2919.0, "taker_buy_quote": 796.388 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.274, "high": 0.276, "low": 0.272, "close": 0.272, "volume": 4954.9, "close_time": 1769468399999, "quote_volume": 1352.6831, "trades": 24, "taker_buy_base": 1776.8, "taker_buy_quote": 485.3059 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.272, "high": 0.274, "low": 0.272, "close": 0.272, "volume": 3796.5, "close_time": 1769471999999, "quote_volume": 1033.7884, "trades": 20, "taker_buy_base": 3325.6, "taker_buy_quote": 905.2327 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.272, "high": 0.274, "low": 0.27, "close": 0.274, "volume": 10809.9, "close_time": 1769475599999, "quote_volume": 2941.7984, "trades": 72, "taker_buy_base": 8125.0, "taker_buy_quote": 2212.2831 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.273, "high": 0.277, "low": 0.273, "close": 0.276, "volume": 25928.1, "close_time": 1769479199999, "quote_volume": 7088.4259, "trades": 24, "taker_buy_base": 4942.4, "taker_buy_quote": 1356.6125 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 2002.9, "close_time": 1769482799999, "quote_volume": 553.2033, "trades": 8, "taker_buy_base": 1737.4, "taker_buy_quote": 479.7659 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.277, "high": 0.277, "low": 0.275, "close": 0.275, "volume": 2274.3, "close_time": 1769486399999, "quote_volume": 627.5566, "trades": 16, "taker_buy_base": 1289.6, "taker_buy_quote": 356.2435 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 1277.1, "close_time": 1769489999999, "quote_volume": 350.1386, "trades": 9, "taker_buy_base": 964.3, "taker_buy_quote": 264.2289 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 1385.8, "close_time": 1769493599999, "quote_volume": 378.7252, "trades": 5, "taker_buy_base": 36.3, "taker_buy_quote": 9.9825 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.273, "high": 0.273, "low": 0.27, "close": 0.271, "volume": 21058.8, "close_time": 1769497199999, "quote_volume": 5709.8858, "trades": 20, "taker_buy_base": 19205.0, "taker_buy_quote": 5206.5581 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.271, "high": 0.273, "low": 0.271, "close": 0.271, "volume": 7068.4, "close_time": 1769500799999, "quote_volume": 1921.4679, "trades": 27, "taker_buy_base": 1339.6, "taker_buy_quote": 365.0299 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 24530.9, "close_time": 1769504399999, "quote_volume": 6649.3695, "trades": 20, "taker_buy_base": 466.6, "taker_buy_quote": 126.7294 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 494.8, "close_time": 1769507999999, "quote_volume": 133.2783, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.269, "high": 0.27, "low": 0.264, "close": 0.268, "volume": 343982.5, "close_time": 1769511599999, "quote_volume": 91308.7807, "trades": 171, "taker_buy_base": 16464.9, "taker_buy_quote": 4384.2194 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.267, "volume": 7468.8, "close_time": 1769515199999, "quote_volume": 1998.177, "trades": 27, "taker_buy_base": 3001.5, "taker_buy_quote": 804.3035 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 3557.2, "close_time": 1769518799999, "quote_volume": 944.3093, "trades": 11, "taker_buy_base": 470.5, "taker_buy_quote": 125.3475 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.266, "high": 0.268, "low": 0.264, "close": 0.265, "volume": 50513.8, "close_time": 1769522399999, "quote_volume": 13493.5216, "trades": 47, "taker_buy_base": 44479.9, "taker_buy_quote": 11892.5266 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.265, "high": 0.267, "low": 0.264, "close": 0.264, "volume": 51554.7, "close_time": 1769525999999, "quote_volume": 13621.2897, "trades": 42, "taker_buy_base": 16401.2, "taker_buy_quote": 4338.4933 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.265, "high": 0.269, "low": 0.264, "close": 0.269, "volume": 13818.2, "close_time": 1769529599999, "quote_volume": 3670.4849, "trades": 52, "taker_buy_base": 3260.7, "taker_buy_quote": 870.3989 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.269, "high": 0.271, "low": 0.268, "close": 0.27, "volume": 58895.3, "close_time": 1769533199999, "quote_volume": 15910.7354, "trades": 72, "taker_buy_base": 47773.9, "taker_buy_quote": 12906.8474 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.27, "high": 0.27, "low": 0.264, "close": 0.264, "volume": 24393.6, "close_time": 1769536799999, "quote_volume": 6505.1203, "trades": 94, "taker_buy_base": 6503.9, "taker_buy_quote": 1728.2873 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.264, "high": 0.269, "low": 0.264, "close": 0.269, "volume": 4422.3, "close_time": 1769540399999, "quote_volume": 1174.4666, "trades": 21, "taker_buy_base": 316.7, "taker_buy_quote": 84.3106 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.268, "high": 0.27, "low": 0.267, "close": 0.269, "volume": 6473.5, "close_time": 1769543999999, "quote_volume": 1743.1373, "trades": 64, "taker_buy_base": 2946.8, "taker_buy_quote": 793.0462 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.268, "high": 0.273, "low": 0.268, "close": 0.273, "volume": 12912.9, "close_time": 1769547599999, "quote_volume": 3493.8967, "trades": 61, "taker_buy_base": 3950.3, "taker_buy_quote": 1069.9948 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.274, "high": 0.275, "low": 0.272, "close": 0.273, "volume": 13030.8, "close_time": 1769551199999, "quote_volume": 3562.4595, "trades": 109, "taker_buy_base": 7607.6, "taker_buy_quote": 2081.8224 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 1828.0, "close_time": 1769554799999, "quote_volume": 499.6853, "trades": 66, "taker_buy_base": 1671.8, "taker_buy_quote": 457.0427 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.274, "high": 0.274, "low": 0.272, "close": 0.274, "volume": 2957.8, "close_time": 1769558399999, "quote_volume": 808.8088, "trades": 70, "taker_buy_base": 2549.6, "taker_buy_quote": 697.5202 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.274, "high": 0.274, "low": 0.271, "close": 0.271, "volume": 1341.3, "close_time": 1769561999999, "quote_volume": 364.8725, "trades": 27, "taker_buy_base": 664.2, "taker_buy_quote": 180.9981 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.273, "high": 0.273, "low": 0.27, "close": 0.27, "volume": 1230.4, "close_time": 1769565599999, "quote_volume": 333.3629, "trades": 11, "taker_buy_base": 538.3, "taker_buy_quote": 146.4959 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 26366.0, "close_time": 1769569199999, "quote_volume": 7144.5615, "trades": 10, "taker_buy_base": 25899.8, "taker_buy_quote": 7018.7225 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 3240.1, "close_time": 1769572799999, "quote_volume": 871.5869, "trades": 13, "taker_buy_base": 2322.3, "taker_buy_quote": 624.6987 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.268, "high": 0.268, "low": 0.265, "close": 0.265, "volume": 8080.3, "close_time": 1769576399999, "quote_volume": 2149.9686, "trades": 8, "taker_buy_base": 23.0, "taker_buy_quote": 6.141 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 2966.5, "close_time": 1769579999999, "quote_volume": 793.1928, "trades": 15, "taker_buy_base": 2810.5, "taker_buy_quote": 751.5408 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.268, "high": 0.268, "low": 0.266, "close": 0.266, "volume": 14827.7, "close_time": 1769583599999, "quote_volume": 3973.3977, "trades": 8, "taker_buy_base": 303.7, "taker_buy_quote": 81.3916 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.268, "high": 0.268, "low": 0.266, "close": 0.266, "volume": 971.2, "close_time": 1769587199999, "quote_volume": 259.0093, "trades": 7, "taker_buy_base": 428.2, "taker_buy_quote": 114.4014 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.266, "high": 0.266, "low": 0.264, "close": 0.264, "volume": 13574.0, "close_time": 1769590799999, "quote_volume": 3590.2537, "trades": 31, "taker_buy_base": 1369.4, "taker_buy_quote": 363.4398 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.265, "high": 0.266, "low": 0.263, "close": 0.266, "volume": 41724.7, "close_time": 1769594399999, "quote_volume": 11091.2602, "trades": 37, "taker_buy_base": 39656.4, "taker_buy_quote": 10543.9657 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.267, "high": 0.267, "low": 0.265, "close": 0.265, "volume": 17738.6, "close_time": 1769597999999, "quote_volume": 4725.6454, "trades": 27, "taker_buy_base": 8724.6, "taker_buy_quote": 2328.339 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.265, "high": 0.266, "low": 0.264, "close": 0.266, "volume": 1173.1, "close_time": 1769601599999, "quote_volume": 310.993, "trades": 9, "taker_buy_base": 447.9, "taker_buy_quote": 118.8234 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 1766.6, "close_time": 1769605199999, "quote_volume": 471.0383, "trades": 16, "taker_buy_base": 1220.5, "taker_buy_quote": 325.4466 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 1242.6, "close_time": 1769608799999, "quote_volume": 330.6581, "trades": 9, "taker_buy_base": 276.9, "taker_buy_quote": 73.7819 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 3206.7, "close_time": 1769612399999, "quote_volume": 848.1901, "trades": 21, "taker_buy_base": 2023.7, "taker_buy_quote": 535.0863 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.264, "high": 0.265, "low": 0.262, "close": 0.262, "volume": 8784.9, "close_time": 1769615999999, "quote_volume": 2311.7674, "trades": 28, "taker_buy_base": 3718.2, "taker_buy_quote": 981.6395 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.262, "high": 0.262, "low": 0.258, "close": 0.26, "volume": 39395.9, "close_time": 1769619599999, "quote_volume": 10256.301, "trades": 65, "taker_buy_base": 5916.2, "taker_buy_quote": 1545.903 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.261, "high": 0.263, "low": 0.26, "close": 0.263, "volume": 32855.0, "close_time": 1769623199999, "quote_volume": 8581.8757, "trades": 37, "taker_buy_base": 31229.2, "taker_buy_quote": 8157.7114 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.264, "high": 0.264, "low": 0.261, "close": 0.264, "volume": 32925.8, "close_time": 1769626799999, "quote_volume": 8661.9845, "trades": 33, "taker_buy_base": 10692.3, "taker_buy_quote": 2814.2618 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.264, "high": 0.267, "low": 0.263, "close": 0.267, "volume": 42683.3, "close_time": 1769630399999, "quote_volume": 11314.1727, "trades": 69, "taker_buy_base": 6514.4, "taker_buy_quote": 1723.8344 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.266, "high": 0.268, "low": 0.265, "close": 0.266, "volume": 6158.2, "close_time": 1769633999999, "quote_volume": 1638.2361, "trades": 29, "taker_buy_base": 4683.1, "taker_buy_quote": 1245.3835 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.266, "high": 0.268, "low": 0.264, "close": 0.268, "volume": 19346.5, "close_time": 1769637599999, "quote_volume": 5146.3099, "trades": 84, "taker_buy_base": 6438.2, "taker_buy_quote": 1711.2254 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.268, "high": 0.271, "low": 0.267, "close": 0.269, "volume": 5487.1, "close_time": 1769641199999, "quote_volume": 1476.8542, "trades": 30, "taker_buy_base": 3874.9, "taker_buy_quote": 1042.8032 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.269, "high": 0.269, "low": 0.265, "close": 0.266, "volume": 3355.3, "close_time": 1769644799999, "quote_volume": 893.2262, "trades": 16, "taker_buy_base": 961.8, "taker_buy_quote": 257.3905 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.266, "high": 0.266, "low": 0.263, "close": 0.263, "volume": 5745.7, "close_time": 1769648399999, "quote_volume": 1521.3608, "trades": 19, "taker_buy_base": 4518.5, "taker_buy_quote": 1198.1571 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.263, "high": 0.264, "low": 0.261, "close": 0.264, "volume": 6420.3, "close_time": 1769651999999, "quote_volume": 1687.0803, "trades": 41, "taker_buy_base": 2201.8, "taker_buy_quote": 579.3352 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.262, "high": 0.263, "low": 0.259, "close": 0.26, "volume": 22306.7, "close_time": 1769655599999, "quote_volume": 5787.142, "trades": 126, "taker_buy_base": 2012.7, "taker_buy_quote": 522.8044 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.26, "high": 0.263, "low": 0.26, "close": 0.261, "volume": 9190.6, "close_time": 1769659199999, "quote_volume": 2404.5601, "trades": 40, "taker_buy_base": 6164.2, "taker_buy_quote": 1615.2771 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.262, "volume": 2018.5, "close_time": 1769662799999, "quote_volume": 527.2658, "trades": 12, "taker_buy_base": 818.3, "taker_buy_quote": 214.0909 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.261, "high": 0.263, "low": 0.26, "close": 0.261, "volume": 7277.6, "close_time": 1769666399999, "quote_volume": 1898.0959, "trades": 29, "taker_buy_base": 4439.8, "taker_buy_quote": 1159.7594 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.261, "high": 0.265, "low": 0.261, "close": 0.265, "volume": 12928.8, "close_time": 1769669999999, "quote_volume": 3404.7467, "trades": 100, "taker_buy_base": 11518.2, "taker_buy_quote": 3033.112 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.265, "high": 0.265, "low": 0.263, "close": 0.263, "volume": 7449.6, "close_time": 1769673599999, "quote_volume": 1966.2663, "trades": 68, "taker_buy_base": 4958.2, "taker_buy_quote": 1308.6456 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.262, "high": 0.262, "low": 0.259, "close": 0.26, "volume": 5405.4, "close_time": 1769677199999, "quote_volume": 1405.7895, "trades": 22, "taker_buy_base": 810.5, "taker_buy_quote": 211.0244 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 2972.6, "close_time": 1769680799999, "quote_volume": 775.541, "trades": 12, "taker_buy_base": 71.6, "taker_buy_quote": 18.7171 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.262, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 8980.0, "close_time": 1769684399999, "quote_volume": 2337.8658, "trades": 20, "taker_buy_base": 554.7, "taker_buy_quote": 144.6938 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.261, "high": 0.261, "low": 0.259, "close": 0.259, "volume": 58517.3, "close_time": 1769687999999, "quote_volume": 15200.0534, "trades": 60, "taker_buy_base": 6609.6, "taker_buy_quote": 1719.5368 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.259, "high": 0.259, "low": 0.256, "close": 0.259, "volume": 12787.8, "close_time": 1769691599999, "quote_volume": 3300.7828, "trades": 29, "taker_buy_base": 9304.6, "taker_buy_quote": 2406.9118 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.259, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 10542.7, "close_time": 1769695199999, "quote_volume": 2741.066, "trades": 62, "taker_buy_base": 9038.5, "taker_buy_quote": 2350.1517 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.261, "high": 0.261, "low": 0.252, "close": 0.254, "volume": 3643.0, "close_time": 1769698799999, "quote_volume": 929.9183, "trades": 28, "taker_buy_base": 1570.0, "taker_buy_quote": 402.3664 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.253, "high": 0.253, "low": 0.244, "close": 0.248, "volume": 82464.8, "close_time": 1769702399999, "quote_volume": 20421.492, "trades": 291, "taker_buy_base": 47474.1, "taker_buy_quote": 11728.3769 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.248, "high": 0.25, "low": 0.246, "close": 0.25, "volume": 22307.2, "close_time": 1769705999999, "quote_volume": 5557.9347, "trades": 92, "taker_buy_base": 12486.8, "taker_buy_quote": 3114.9908 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.25, "high": 0.253, "low": 0.246, "close": 0.247, "volume": 100741.7, "close_time": 1769709599999, "quote_volume": 25294.6165, "trades": 86, "taker_buy_base": 68170.7, "taker_buy_quote": 17127.716 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.247, "high": 0.247, "low": 0.244, "close": 0.244, "volume": 66070.3, "close_time": 1769713199999, "quote_volume": 16173.8595, "trades": 100, "taker_buy_base": 14754.9, "taker_buy_quote": 3626.2638 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.243, "high": 0.248, "low": 0.243, "close": 0.248, "volume": 8791.8, "close_time": 1769716799999, "quote_volume": 2145.4971, "trades": 25, "taker_buy_base": 2717.7, "taker_buy_quote": 668.5228 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.248, "volume": 3131.1, "close_time": 1769720399999, "quote_volume": 774.2672, "trades": 22, "taker_buy_base": 1581.3, "taker_buy_quote": 390.933 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 37787.4, "close_time": 1769723999999, "quote_volume": 9408.9789, "trades": 101, "taker_buy_base": 34662.0, "taker_buy_quote": 8631.1417 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.25, "high": 0.25, "low": 0.248, "close": 0.248, "volume": 35565.9, "close_time": 1769727599999, "quote_volume": 8828.3046, "trades": 24, "taker_buy_base": 7422.0, "taker_buy_quote": 1848.4843 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.248, "high": 0.25, "low": 0.248, "close": 0.248, "volume": 20848.5, "close_time": 1769731199999, "quote_volume": 5177.3048, "trades": 40, "taker_buy_base": 18024.8, "taker_buy_quote": 4477.0272 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.25, "high": 0.251, "low": 0.248, "close": 0.251, "volume": 10828.7, "close_time": 1769734799999, "quote_volume": 2696.6524, "trades": 35, "taker_buy_base": 9896.1, "taker_buy_quote": 2464.5206 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.249, "high": 0.251, "low": 0.242, "close": 0.246, "volume": 75709.9, "close_time": 1769738399999, "quote_volume": 18578.7804, "trades": 117, "taker_buy_base": 17945.0, "taker_buy_quote": 4443.8036 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.246, "high": 0.246, "low": 0.24, "close": 0.242, "volume": 7677.9, "close_time": 1769741999999, "quote_volume": 1859.3359, "trades": 34, "taker_buy_base": 3494.0, "taker_buy_quote": 852.3834 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.243, "high": 0.244, "low": 0.241, "close": 0.241, "volume": 5070.5, "close_time": 1769745599999, "quote_volume": 1227.9983, "trades": 31, "taker_buy_base": 1644.4, "taker_buy_quote": 398.543 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.242, "high": 0.245, "low": 0.241, "close": 0.244, "volume": 15459.6, "close_time": 1769749199999, "quote_volume": 3765.0753, "trades": 80, "taker_buy_base": 6276.0, "taker_buy_quote": 1529.6866 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 1902.5, "close_time": 1769752799999, "quote_volume": 462.3895, "trades": 15, "taker_buy_base": 1232.8, "taker_buy_quote": 299.6524 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.242, "high": 0.242, "low": 0.238, "close": 0.24, "volume": 49257.1, "close_time": 1769756399999, "quote_volume": 11781.2078, "trades": 37, "taker_buy_base": 38684.8, "taker_buy_quote": 9246.505 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.24, "high": 0.244, "low": 0.239, "close": 0.243, "volume": 34843.2, "close_time": 1769759999999, "quote_volume": 8461.3225, "trades": 71, "taker_buy_base": 30480.7, "taker_buy_quote": 7404.7782 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.243, "high": 0.245, "low": 0.241, "close": 0.243, "volume": 11249.9, "close_time": 1769763599999, "quote_volume": 2731.8774, "trades": 53, "taker_buy_base": 6419.1, "taker_buy_quote": 1563.7076 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.242, "high": 0.243, "low": 0.24, "close": 0.241, "volume": 7110.7, "close_time": 1769767199999, "quote_volume": 1719.1821, "trades": 40, "taker_buy_base": 2915.6, "taker_buy_quote": 705.1212 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.242, "volume": 3528.0, "close_time": 1769770799999, "quote_volume": 850.2091, "trades": 26, "taker_buy_base": 1657.0, "taker_buy_quote": 399.3636 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.241, "high": 0.244, "low": 0.24, "close": 0.243, "volume": 8780.2, "close_time": 1769774399999, "quote_volume": 2113.6045, "trades": 31, "taker_buy_base": 1767.7, "taker_buy_quote": 428.3954 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.243, "high": 0.243, "low": 0.241, "close": 0.241, "volume": 14560.1, "close_time": 1769777999999, "quote_volume": 3512.5274, "trades": 22, "taker_buy_base": 13628.6, "taker_buy_quote": 3287.5446 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.241, "high": 0.241, "low": 0.237, "close": 0.237, "volume": 47610.8, "close_time": 1769781599999, "quote_volume": 11389.841, "trades": 69, "taker_buy_base": 12038.4, "taker_buy_quote": 2885.8003 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.238, "high": 0.241, "low": 0.238, "close": 0.239, "volume": 12037.6, "close_time": 1769785199999, "quote_volume": 2877.8405, "trades": 45, "taker_buy_base": 7563.3, "taker_buy_quote": 1809.1222 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.239, "high": 0.241, "low": 0.237, "close": 0.241, "volume": 15875.4, "close_time": 1769788799999, "quote_volume": 3788.2432, "trades": 63, "taker_buy_base": 6727.3, "taker_buy_quote": 1603.1957 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.24, "high": 0.243, "low": 0.238, "close": 0.24, "volume": 24244.2, "close_time": 1769792399999, "quote_volume": 5825.0216, "trades": 36, "taker_buy_base": 9804.1, "taker_buy_quote": 2372.3006 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.239, "high": 0.24, "low": 0.237, "close": 0.238, "volume": 7878.5, "close_time": 1769795999999, "quote_volume": 1878.7649, "trades": 41, "taker_buy_base": 2242.8, "taker_buy_quote": 534.8505 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.238, "high": 0.24, "low": 0.233, "close": 0.239, "volume": 24494.3, "close_time": 1769799599999, "quote_volume": 5760.6485, "trades": 129, "taker_buy_base": 7668.7, "taker_buy_quote": 1801.7061 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.242, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 6662.5, "close_time": 1769803199999, "quote_volume": 1615.8256, "trades": 30, "taker_buy_base": 2876.5, "taker_buy_quote": 698.1348 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.241, "high": 0.241, "low": 0.237, "close": 0.238, "volume": 23018.5, "close_time": 1769806799999, "quote_volume": 5489.7004, "trades": 128, "taker_buy_base": 11618.2, "taker_buy_quote": 2767.0223 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 111644.9, "close_time": 1769810399999, "quote_volume": 26551.3822, "trades": 108, "taker_buy_base": 56984.9, "taker_buy_quote": 13581.5541 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.238, "high": 0.24, "low": 0.237, "close": 0.24, "volume": 7540.0, "close_time": 1769813999999, "quote_volume": 1795.4869, "trades": 28, "taker_buy_base": 4382.2, "taker_buy_quote": 1044.2312 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 3589.5, "close_time": 1769817599999, "quote_volume": 856.3993, "trades": 30, "taker_buy_base": 3421.8, "taker_buy_quote": 816.403 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.238, "volume": 8662.2, "close_time": 1769821199999, "quote_volume": 2067.7127, "trades": 52, "taker_buy_base": 5810.2, "taker_buy_quote": 1386.428 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.239, "volume": 2914.3, "close_time": 1769824799999, "quote_volume": 695.3591, "trades": 24, "taker_buy_base": 1329.4, "taker_buy_quote": 317.1536 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.239, "volume": 7537.7, "close_time": 1769828399999, "quote_volume": 1796.1024, "trades": 51, "taker_buy_base": 6514.7, "taker_buy_quote": 1551.9081 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 989.3, "close_time": 1769831999999, "quote_volume": 236.4745, "trades": 5, "taker_buy_base": 989.3, "taker_buy_quote": 236.4745 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 1295.2, "close_time": 1769835599999, "quote_volume": 308.629, "trades": 6, "taker_buy_base": 1132.6, "taker_buy_quote": 269.7676 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 1504.6, "close_time": 1769839199999, "quote_volume": 358.1491, "trades": 11, "taker_buy_base": 747.3, "taker_buy_quote": 177.9117 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.239, "high": 0.239, "low": 0.235, "close": 0.236, "volume": 3736.1, "close_time": 1769842799999, "quote_volume": 886.6739, "trades": 24, "taker_buy_base": 1826.3, "taker_buy_quote": 433.1434 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.236, "high": 0.236, "low": 0.234, "close": 0.236, "volume": 4305.2, "close_time": 1769846399999, "quote_volume": 1012.137, "trades": 28, "taker_buy_base": 2826.4, "taker_buy_quote": 665.5538 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.235, "high": 0.235, "low": 0.23, "close": 0.232, "volume": 90339.9, "close_time": 1769849999999, "quote_volume": 20968.8506, "trades": 121, "taker_buy_base": 44201.3, "taker_buy_quote": 10271.736 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 6007.5, "close_time": 1769853599999, "quote_volume": 1401.48, "trades": 60, "taker_buy_base": 2606.4, "taker_buy_quote": 609.4469 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.233, "volume": 4177.8, "close_time": 1769857199999, "quote_volume": 970.258, "trades": 21, "taker_buy_base": 1658.9, "taker_buy_quote": 384.9221 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 19981.0, "close_time": 1769860799999, "quote_volume": 4638.5411, "trades": 45, "taker_buy_base": 9466.5, "taker_buy_quote": 2205.6648 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 2187.5, "close_time": 1769864399999, "quote_volume": 508.2086, "trades": 16, "taker_buy_base": 727.2, "taker_buy_quote": 169.0833 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.232, "high": 0.232, "low": 0.229, "close": 0.23, "volume": 21374.6, "close_time": 1769867999999, "quote_volume": 4929.5952, "trades": 77, "taker_buy_base": 9242.5, "taker_buy_quote": 2131.3422 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.23, "high": 0.23, "low": 0.216, "close": 0.221, "volume": 62189.0, "close_time": 1769871599999, "quote_volume": 13760.1897, "trades": 204, "taker_buy_base": 23718.1, "taker_buy_quote": 5271.3723 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.221, "high": 0.224, "low": 0.22, "close": 0.221, "volume": 9354.4, "close_time": 1769875199999, "quote_volume": 2077.5718, "trades": 41, "taker_buy_base": 7946.4, "taker_buy_quote": 1765.004 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.221, "high": 0.223, "low": 0.218, "close": 0.218, "volume": 14516.5, "close_time": 1769878799999, "quote_volume": 3197.3959, "trades": 54, "taker_buy_base": 7876.7, "taker_buy_quote": 1737.1553 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.218, "high": 0.218, "low": 0.205, "close": 0.208, "volume": 221204.6, "close_time": 1769882399999, "quote_volume": 46445.3169, "trades": 537, "taker_buy_base": 100280.8, "taker_buy_quote": 21019.9448 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.209, "high": 0.209, "low": 0.195, "close": 0.208, "volume": 130964.8, "close_time": 1769885999999, "quote_volume": 26596.7053, "trades": 405, "taker_buy_base": 53722.0, "taker_buy_quote": 10933.758 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.207, "high": 0.212, "low": 0.207, "close": 0.212, "volume": 40989.5, "close_time": 1769889599999, "quote_volume": 8597.4138, "trades": 158, "taker_buy_base": 31659.2, "taker_buy_quote": 6651.6006 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.212, "high": 0.214, "low": 0.21, "close": 0.214, "volume": 76504.0, "close_time": 1769893199999, "quote_volume": 16194.6041, "trades": 167, "taker_buy_base": 61666.8, "taker_buy_quote": 13059.489 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.214, "high": 0.217, "low": 0.212, "close": 0.217, "volume": 41560.2, "close_time": 1769896799999, "quote_volume": 8880.1681, "trades": 137, "taker_buy_base": 27535.0, "taker_buy_quote": 5884.8809 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.216, "high": 0.217, "low": 0.214, "close": 0.215, "volume": 20650.7, "close_time": 1769900399999, "quote_volume": 4464.4005, "trades": 61, "taker_buy_base": 2551.1, "taker_buy_quote": 553.19 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.217, "high": 0.221, "low": 0.216, "close": 0.22, "volume": 53886.8, "close_time": 1769903999999, "quote_volume": 11759.6643, "trades": 146, "taker_buy_base": 28985.4, "taker_buy_quote": 6315.7403 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.221, "high": 0.222, "low": 0.219, "close": 0.221, "volume": 20066.1, "close_time": 1769907599999, "quote_volume": 4426.8916, "trades": 100, "taker_buy_base": 9783.2, "taker_buy_quote": 2159.0212 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.221, "high": 0.222, "low": 0.219, "close": 0.22, "volume": 16871.6, "close_time": 1769911199999, "quote_volume": 3717.978, "trades": 67, "taker_buy_base": 9453.0, "taker_buy_quote": 2087.6303 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 6472.7, "close_time": 1769914799999, "quote_volume": 1421.9956, "trades": 48, "taker_buy_base": 1634.5, "taker_buy_quote": 358.7317 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 4015.6, "close_time": 1769918399999, "quote_volume": 883.4498, "trades": 47, "taker_buy_base": 2492.0, "taker_buy_quote": 548.2578 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 5316.1, "close_time": 1769921999999, "quote_volume": 1172.8549, "trades": 25, "taker_buy_base": 2680.6, "taker_buy_quote": 592.4351 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 10353.5, "close_time": 1769925599999, "quote_volume": 2287.6901, "trades": 23, "taker_buy_base": 5295.1, "taker_buy_quote": 1170.0268 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 19998.5, "close_time": 1769929199999, "quote_volume": 4400.273, "trades": 31, "taker_buy_base": 4347.5, "taker_buy_quote": 956.664 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.22, "high": 0.222, "low": 0.219, "close": 0.221, "volume": 16636.7, "close_time": 1769932799999, "quote_volume": 3678.6651, "trades": 100, "taker_buy_base": 8853.5, "taker_buy_quote": 1959.557 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 6409.4, "close_time": 1769936399999, "quote_volume": 1425.2521, "trades": 38, "taker_buy_base": 4261.7, "taker_buy_quote": 949.2465 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 5625.3, "close_time": 1769939999999, "quote_volume": 1245.1174, "trades": 28, "taker_buy_base": 3216.9, "taker_buy_quote": 713.7637 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.222, "high": 0.224, "low": 0.219, "close": 0.219, "volume": 27370.2, "close_time": 1769943599999, "quote_volume": 6075.1843, "trades": 32, "taker_buy_base": 1870.9, "taker_buy_quote": 414.4383 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.218, "volume": 12757.3, "close_time": 1769947199999, "quote_volume": 2791.2121, "trades": 38, "taker_buy_base": 4522.8, "taker_buy_quote": 990.4932 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 38794.2, "close_time": 1769950799999, "quote_volume": 8436.642, "trades": 61, "taker_buy_base": 22708.6, "taker_buy_quote": 4938.414 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 28320.7, "close_time": 1769954399999, "quote_volume": 6227.1891, "trades": 54, "taker_buy_base": 17835.8, "taker_buy_quote": 3923.1639 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.219, "high": 0.219, "low": 0.214, "close": 0.218, "volume": 27558.6, "close_time": 1769957999999, "quote_volume": 5961.4993, "trades": 94, "taker_buy_base": 19159.4, "taker_buy_quote": 4137.0385 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.217, "high": 0.217, "low": 0.211, "close": 0.214, "volume": 27289.9, "close_time": 1769961599999, "quote_volume": 5809.7932, "trades": 103, "taker_buy_base": 16524.4, "taker_buy_quote": 3519.813 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.213, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 32080.2, "close_time": 1769965199999, "quote_volume": 6852.7539, "trades": 105, "taker_buy_base": 17321.3, "taker_buy_quote": 3700.7295 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.214, "high": 0.215, "low": 0.211, "close": 0.213, "volume": 49100.1, "close_time": 1769968799999, "quote_volume": 10465.404, "trades": 135, "taker_buy_base": 9180.8, "taker_buy_quote": 1958.5555 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.214, "high": 0.218, "low": 0.214, "close": 0.216, "volume": 27134.4, "close_time": 1769972399999, "quote_volume": 5875.6455, "trades": 135, "taker_buy_base": 15798.3, "taker_buy_quote": 3419.9598 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.216, "high": 0.216, "low": 0.213, "close": 0.213, "volume": 41047.3, "close_time": 1769975999999, "quote_volume": 8819.1775, "trades": 89, "taker_buy_base": 17709.6, "taker_buy_quote": 3804.7335 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.214, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 21351.6, "close_time": 1769979599999, "quote_volume": 4558.9588, "trades": 100, "taker_buy_base": 6013.7, "taker_buy_quote": 1283.3472 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.212, "volume": 29642.0, "close_time": 1769983199999, "quote_volume": 6332.8316, "trades": 158, "taker_buy_base": 16893.8, "taker_buy_quote": 3610.6098 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.213, "high": 0.217, "low": 0.213, "close": 0.215, "volume": 7622.3, "close_time": 1769986799999, "quote_volume": 1637.5062, "trades": 71, "taker_buy_base": 1819.7, "taker_buy_quote": 391.8575 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.214, "high": 0.215, "low": 0.209, "close": 0.213, "volume": 89841.3, "close_time": 1769990399999, "quote_volume": 19089.1936, "trades": 195, "taker_buy_base": 24829.4, "taker_buy_quote": 5298.9602 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.214, "high": 0.22, "low": 0.212, "close": 0.217, "volume": 46260.6, "close_time": 1769993999999, "quote_volume": 10041.5768, "trades": 125, "taker_buy_base": 32970.0, "taker_buy_quote": 7162.5437 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.217, "high": 0.22, "low": 0.213, "close": 0.219, "volume": 33408.7, "close_time": 1769997599999, "quote_volume": 7244.1215, "trades": 108, "taker_buy_base": 23371.9, "taker_buy_quote": 5070.2603 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 4784.7, "close_time": 1770001199999, "quote_volume": 1040.6654, "trades": 32, "taker_buy_base": 2266.0, "taker_buy_quote": 492.9477 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.216, "high": 0.216, "low": 0.207, "close": 0.215, "volume": 58131.4, "close_time": 1770004799999, "quote_volume": 12171.3236, "trades": 195, "taker_buy_base": 18834.1, "taker_buy_quote": 3953.8414 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.213, "high": 0.216, "low": 0.212, "close": 0.212, "volume": 12512.9, "close_time": 1770008399999, "quote_volume": 2678.2449, "trades": 57, "taker_buy_base": 6470.3, "taker_buy_quote": 1386.8702 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.212, "high": 0.213, "low": 0.206, "close": 0.209, "volume": 12061.4, "close_time": 1770011999999, "quote_volume": 2526.1672, "trades": 75, "taker_buy_base": 7405.8, "taker_buy_quote": 1552.1122 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.209, "high": 0.214, "low": 0.206, "close": 0.212, "volume": 54090.4, "close_time": 1770015599999, "quote_volume": 11302.2218, "trades": 158, "taker_buy_base": 32905.9, "taker_buy_quote": 6891.0765 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 15366.0, "close_time": 1770019199999, "quote_volume": 3257.2913, "trades": 61, "taker_buy_base": 10340.6, "taker_buy_quote": 2193.0524 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.212, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 17817.1, "close_time": 1770022799999, "quote_volume": 3810.8772, "trades": 17, "taker_buy_base": 16359.3, "taker_buy_quote": 3500.765 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.213, "high": 0.215, "low": 0.212, "close": 0.215, "volume": 10505.1, "close_time": 1770026399999, "quote_volume": 2239.2821, "trades": 64, "taker_buy_base": 6794.9, "taker_buy_quote": 1445.2568 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 5354.8, "close_time": 1770029999999, "quote_volume": 1146.4853, "trades": 33, "taker_buy_base": 3757.2, "taker_buy_quote": 804.5059 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.214, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 6113.3, "close_time": 1770033599999, "quote_volume": 1315.6912, "trades": 31, "taker_buy_base": 4561.0, "taker_buy_quote": 982.438 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.214, "high": 0.216, "low": 0.213, "close": 0.216, "volume": 16127.3, "close_time": 1770037199999, "quote_volume": 3454.3485, "trades": 30, "taker_buy_base": 3328.6, "taker_buy_quote": 716.9589 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.216, "high": 0.218, "low": 0.215, "close": 0.217, "volume": 12779.1, "close_time": 1770040799999, "quote_volume": 2767.5953, "trades": 41, "taker_buy_base": 5870.8, "taker_buy_quote": 1274.09 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.217, "high": 0.222, "low": 0.217, "close": 0.221, "volume": 74020.2, "close_time": 1770044399999, "quote_volume": 16257.6206, "trades": 133, "taker_buy_base": 61802.1, "taker_buy_quote": 13563.8525 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.221, "high": 0.225, "low": 0.221, "close": 0.223, "volume": 17761.6, "close_time": 1770047999999, "quote_volume": 3966.9101, "trades": 83, "taker_buy_base": 9137.6, "taker_buy_quote": 2041.4114 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.223, "high": 0.226, "low": 0.223, "close": 0.223, "volume": 24487.2, "close_time": 1770051599999, "quote_volume": 5486.6208, "trades": 88, "taker_buy_base": 16978.7, "taker_buy_quote": 3805.9391 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.224, "high": 0.225, "low": 0.222, "close": 0.222, "volume": 28199.0, "close_time": 1770055199999, "quote_volume": 6327.1352, "trades": 64, "taker_buy_base": 6654.2, "taker_buy_quote": 1492.5746 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.223, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 11548.4, "close_time": 1770058799999, "quote_volume": 2567.2195, "trades": 62, "taker_buy_base": 6152.9, "taker_buy_quote": 1368.3736 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.223, "high": 0.223, "low": 0.22, "close": 0.221, "volume": 21588.3, "close_time": 1770062399999, "quote_volume": 4793.8503, "trades": 28, "taker_buy_base": 5231.0, "taker_buy_quote": 1163.4082 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.221, "high": 0.222, "low": 0.219, "close": 0.22, "volume": 8044.7, "close_time": 1770065999999, "quote_volume": 1775.8625, "trades": 26, "taker_buy_base": 6543.5, "taker_buy_quote": 1444.37 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 5631.1, "close_time": 1770069599999, "quote_volume": 1244.6983, "trades": 23, "taker_buy_base": 3234.5, "taker_buy_quote": 715.0497 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 8645.4, "close_time": 1770073199999, "quote_volume": 1925.1539, "trades": 15, "taker_buy_base": 2895.7, "taker_buy_quote": 643.2383 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 31584.6, "close_time": 1770076799999, "quote_volume": 7023.6879, "trades": 92, "taker_buy_base": 19565.4, "taker_buy_quote": 4354.4815 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 9049.6, "close_time": 1770080399999, "quote_volume": 2001.0544, "trades": 48, "taker_buy_base": 5051.2, "taker_buy_quote": 1118.4431 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.221, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 4760.5, "close_time": 1770083999999, "quote_volume": 1046.3793, "trades": 23, "taker_buy_base": 2153.9, "taker_buy_quote": 473.5922 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.219, "high": 0.219, "low": 0.216, "close": 0.216, "volume": 7787.4, "close_time": 1770087599999, "quote_volume": 1696.1678, "trades": 27, "taker_buy_base": 5214.3, "taker_buy_quote": 1136.8552 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.217, "high": 0.221, "low": 0.216, "close": 0.22, "volume": 13942.2, "close_time": 1770091199999, "quote_volume": 3032.7233, "trades": 102, "taker_buy_base": 10213.0, "taker_buy_quote": 2221.6954 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.221, "high": 0.222, "low": 0.219, "close": 0.222, "volume": 2268.7, "close_time": 1770094799999, "quote_volume": 500.5804, "trades": 24, "taker_buy_base": 2059.8, "taker_buy_quote": 454.6542 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 8611.7, "close_time": 1770098399999, "quote_volume": 1904.513, "trades": 38, "taker_buy_base": 4432.3, "taker_buy_quote": 980.4775 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.221, "volume": 7142.7, "close_time": 1770101999999, "quote_volume": 1568.9675, "trades": 30, "taker_buy_base": 3279.7, "taker_buy_quote": 720.6419 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 6475.7, "close_time": 1770105599999, "quote_volume": 1430.5035, "trades": 30, "taker_buy_base": 1599.9, "taker_buy_quote": 353.5779 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.22, "high": 0.222, "low": 0.219, "close": 0.221, "volume": 12945.0, "close_time": 1770109199999, "quote_volume": 2855.0168, "trades": 53, "taker_buy_base": 4106.0, "taker_buy_quote": 906.4863 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.221, "high": 0.221, "low": 0.216, "close": 0.218, "volume": 50230.6, "close_time": 1770112799999, "quote_volume": 11025.8472, "trades": 65, "taker_buy_base": 21124.7, "taker_buy_quote": 4644.8045 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 1731.6, "close_time": 1770116399999, "quote_volume": 378.746, "trades": 6, "taker_buy_base": 869.1, "taker_buy_quote": 190.3329 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 4523.1, "close_time": 1770119999999, "quote_volume": 990.5309, "trades": 18, "taker_buy_base": 3649.5, "taker_buy_quote": 799.2405 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.219, "high": 0.222, "low": 0.218, "close": 0.222, "volume": 20157.8, "close_time": 1770123599999, "quote_volume": 4435.3064, "trades": 51, "taker_buy_base": 15537.9, "taker_buy_quote": 3418.5678 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.221, "high": 0.221, "low": 0.219, "close": 0.221, "volume": 4672.8, "close_time": 1770127199999, "quote_volume": 1031.1482, "trades": 34, "taker_buy_base": 1702.4, "taker_buy_quote": 375.8135 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.221, "high": 0.223, "low": 0.216, "close": 0.216, "volume": 32814.0, "close_time": 1770130799999, "quote_volume": 7193.2157, "trades": 74, "taker_buy_base": 2505.9, "taker_buy_quote": 549.2037 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.217, "high": 0.224, "low": 0.216, "close": 0.224, "volume": 85049.2, "close_time": 1770134399999, "quote_volume": 18578.2123, "trades": 144, "taker_buy_base": 45795.5, "taker_buy_quote": 10046.9399 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.223, "high": 0.223, "low": 0.217, "close": 0.218, "volume": 11947.5, "close_time": 1770137999999, "quote_volume": 2623.9916, "trades": 52, "taker_buy_base": 8872.1, "taker_buy_quote": 1951.4881 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.218, "high": 0.218, "low": 0.212, "close": 0.212, "volume": 21751.6, "close_time": 1770141599999, "quote_volume": 4689.2856, "trades": 97, "taker_buy_base": 6283.9, "taker_buy_quote": 1351.9067 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.213, "high": 0.213, "low": 0.209, "close": 0.21, "volume": 54874.5, "close_time": 1770145199999, "quote_volume": 11536.0543, "trades": 178, "taker_buy_base": 19732.1, "taker_buy_quote": 4153.0171 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.21, "high": 0.22, "low": 0.209, "close": 0.22, "volume": 59743.1, "close_time": 1770148799999, "quote_volume": 12836.8128, "trades": 126, "taker_buy_base": 40575.5, "taker_buy_quote": 8679.291 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.219, "high": 0.228, "low": 0.217, "close": 0.227, "volume": 102627.8, "close_time": 1770152399999, "quote_volume": 23053.6104, "trades": 144, "taker_buy_base": 49539.3, "taker_buy_quote": 11104.0431 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.227, "high": 0.228, "low": 0.223, "close": 0.223, "volume": 20715.8, "close_time": 1770155999999, "quote_volume": 4703.3388, "trades": 37, "taker_buy_base": 18203.4, "taker_buy_quote": 4135.8389 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.223, "high": 0.223, "low": 0.218, "close": 0.22, "volume": 10492.6, "close_time": 1770159599999, "quote_volume": 2305.8188, "trades": 48, "taker_buy_base": 2137.5, "taker_buy_quote": 473.5711 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.218, "high": 0.218, "low": 0.215, "close": 0.217, "volume": 8274.5, "close_time": 1770163199999, "quote_volume": 1801.2443, "trades": 39, "taker_buy_base": 6621.4, "taker_buy_quote": 1442.5042 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.217, "high": 0.22, "low": 0.217, "close": 0.219, "volume": 18517.4, "close_time": 1770166799999, "quote_volume": 4053.3202, "trades": 44, "taker_buy_base": 15484.2, "taker_buy_quote": 3392.7564 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.22, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 7388.6, "close_time": 1770170399999, "quote_volume": 1636.9988, "trades": 27, "taker_buy_base": 6880.6, "taker_buy_quote": 1524.6494 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 2186.1, "close_time": 1770173999999, "quote_volume": 484.2514, "trades": 11, "taker_buy_base": 1293.4, "taker_buy_quote": 286.7193 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.221, "high": 0.224, "low": 0.221, "close": 0.224, "volume": 2424.2, "close_time": 1770177599999, "quote_volume": 540.5165, "trades": 19, "taker_buy_base": 1656.0, "taker_buy_quote": 369.8999 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.221, "volume": 9018.5, "close_time": 1770181199999, "quote_volume": 1995.5436, "trades": 18, "taker_buy_base": 1226.2, "taker_buy_quote": 272.2524 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.221, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 1319.5, "close_time": 1770184799999, "quote_volume": 291.271, "trades": 8, "taker_buy_base": 388.1, "taker_buy_quote": 85.7701 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 7428.3, "close_time": 1770188399999, "quote_volume": 1640.3793, "trades": 29, "taker_buy_base": 4893.0, "taker_buy_quote": 1080.5186 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.221, "high": 0.223, "low": 0.22, "close": 0.223, "volume": 12064.6, "close_time": 1770191999999, "quote_volume": 2681.8321, "trades": 49, "taker_buy_base": 9255.3, "taker_buy_quote": 2060.2958 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 20292.0, "close_time": 1770195599999, "quote_volume": 4486.4229, "trades": 19, "taker_buy_base": 1945.9, "taker_buy_quote": 431.413 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 6157.1, "close_time": 1770199199999, "quote_volume": 1355.5013, "trades": 49, "taker_buy_base": 1355.4, "taker_buy_quote": 298.3614 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 4253.0, "close_time": 1770202799999, "quote_volume": 934.4077, "trades": 24, "taker_buy_base": 268.2, "taker_buy_quote": 59.004 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 27781.3, "close_time": 1770206399999, "quote_volume": 6054.1867, "trades": 36, "taker_buy_base": 1984.4, "taker_buy_quote": 431.6056 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 4375.5, "close_time": 1770209999999, "quote_volume": 948.9605, "trades": 21, "taker_buy_base": 1100.5, "taker_buy_quote": 238.8085 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.217, "high": 0.217, "low": 0.213, "close": 0.214, "volume": 14796.6, "close_time": 1770213599999, "quote_volume": 3171.4869, "trades": 51, "taker_buy_base": 3365.3, "taker_buy_quote": 729.106 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.214, "high": 0.215, "low": 0.211, "close": 0.211, "volume": 12613.5, "close_time": 1770217199999, "quote_volume": 2692.1453, "trades": 53, "taker_buy_base": 5597.3, "taker_buy_quote": 1197.8077 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.211, "high": 0.215, "low": 0.209, "close": 0.212, "volume": 27165.3, "close_time": 1770220799999, "quote_volume": 5728.9928, "trades": 84, "taker_buy_base": 8829.1, "taker_buy_quote": 1868.6608 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.211, "high": 0.213, "low": 0.208, "close": 0.21, "volume": 15171.5, "close_time": 1770224399999, "quote_volume": 3189.7217, "trades": 77, "taker_buy_base": 2766.0, "taker_buy_quote": 583.6617 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.21, "high": 0.212, "low": 0.208, "close": 0.211, "volume": 8116.6, "close_time": 1770227999999, "quote_volume": 1702.4798, "trades": 38, "taker_buy_base": 2052.3, "taker_buy_quote": 432.4313 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.21, "high": 0.216, "low": 0.208, "close": 0.214, "volume": 11998.6, "close_time": 1770231599999, "quote_volume": 2545.9418, "trades": 58, "taker_buy_base": 7346.4, "taker_buy_quote": 1565.2353 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.214, "high": 0.218, "low": 0.214, "close": 0.218, "volume": 9072.5, "close_time": 1770235199999, "quote_volume": 1961.8216, "trades": 39, "taker_buy_base": 4246.8, "taker_buy_quote": 922.692 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 5984.9, "close_time": 1770238799999, "quote_volume": 1297.2267, "trades": 53, "taker_buy_base": 3603.2, "taker_buy_quote": 781.8944 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.216, "high": 0.216, "low": 0.211, "close": 0.212, "volume": 4473.1, "close_time": 1770242399999, "quote_volume": 956.3893, "trades": 32, "taker_buy_base": 1141.0, "taker_buy_quote": 245.1672 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.211, "high": 0.214, "low": 0.209, "close": 0.211, "volume": 4692.5, "close_time": 1770245999999, "quote_volume": 991.5991, "trades": 21, "taker_buy_base": 1677.9, "taker_buy_quote": 356.4937 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.211, "high": 0.214, "low": 0.21, "close": 0.213, "volume": 30201.5, "close_time": 1770249599999, "quote_volume": 6408.5868, "trades": 81, "taker_buy_base": 27511.0, "taker_buy_quote": 5838.924 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 3463.4, "close_time": 1770253199999, "quote_volume": 737.6515, "trades": 20, "taker_buy_base": 3151.2, "taker_buy_quote": 671.2056 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.213, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 5229.1, "close_time": 1770256799999, "quote_volume": 1117.6419, "trades": 16, "taker_buy_base": 1294.2, "taker_buy_quote": 276.4959 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.213, "high": 0.214, "low": 0.211, "close": 0.211, "volume": 7455.6, "close_time": 1770260399999, "quote_volume": 1584.6964, "trades": 44, "taker_buy_base": 4691.4, "taker_buy_quote": 999.4097 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.21, "volume": 2864.7, "close_time": 1770263999999, "quote_volume": 603.3434, "trades": 17, "taker_buy_base": 1032.7, "taker_buy_quote": 217.4436 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.21, "high": 0.212, "low": 0.209, "close": 0.21, "volume": 8912.6, "close_time": 1770267599999, "quote_volume": 1874.3256, "trades": 30, "taker_buy_base": 6934.3, "taker_buy_quote": 1458.4351 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.209, "high": 0.212, "low": 0.209, "close": 0.212, "volume": 9727.1, "close_time": 1770271199999, "quote_volume": 2038.79, "trades": 41, "taker_buy_base": 7083.3, "taker_buy_quote": 1483.5246 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.21, "high": 0.21, "low": 0.207, "close": 0.208, "volume": 25044.5, "close_time": 1770274799999, "quote_volume": 5230.0325, "trades": 54, "taker_buy_base": 19932.4, "taker_buy_quote": 4163.759 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 3330.6, "close_time": 1770278399999, "quote_volume": 696.1924, "trades": 20, "taker_buy_base": 1576.1, "taker_buy_quote": 329.5959 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.208, "high": 0.21, "low": 0.206, "close": 0.209, "volume": 36978.0, "close_time": 1770281999999, "quote_volume": 7668.8791, "trades": 37, "taker_buy_base": 1996.0, "taker_buy_quote": 418.4849 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.209, "volume": 22572.3, "close_time": 1770285599999, "quote_volume": 4740.7187, "trades": 32, "taker_buy_base": 21066.2, "taker_buy_quote": 4424.1251 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.209, "high": 0.209, "low": 0.204, "close": 0.204, "volume": 13098.5, "close_time": 1770289199999, "quote_volume": 2713.8711, "trades": 41, "taker_buy_base": 7035.1, "taker_buy_quote": 1457.8607 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.205, "high": 0.205, "low": 0.2, "close": 0.202, "volume": 20362.8, "close_time": 1770292799999, "quote_volume": 4131.3776, "trades": 95, "taker_buy_base": 7957.9, "taker_buy_quote": 1621.0379 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.204, "high": 0.204, "low": 0.201, "close": 0.202, "volume": 20323.2, "close_time": 1770296399999, "quote_volume": 4116.1213, "trades": 68, "taker_buy_base": 10491.0, "taker_buy_quote": 2128.551 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.202, "high": 0.204, "low": 0.2, "close": 0.2, "volume": 15875.2, "close_time": 1770299999999, "quote_volume": 3198.9751, "trades": 52, "taker_buy_base": 6725.3, "taker_buy_quote": 1362.9647 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.201, "high": 0.207, "low": 0.201, "close": 0.204, "volume": 59026.9, "close_time": 1770303599999, "quote_volume": 12038.077, "trades": 144, "taker_buy_base": 21359.5, "taker_buy_quote": 4358.9225 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.202, "high": 0.202, "low": 0.19, "close": 0.194, "volume": 106290.6, "close_time": 1770307199999, "quote_volume": 20679.8432, "trades": 371, "taker_buy_base": 40598.2, "taker_buy_quote": 7981.7205 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.193, "high": 0.197, "low": 0.192, "close": 0.196, "volume": 21781.1, "close_time": 1770310799999, "quote_volume": 4256.4895, "trades": 92, "taker_buy_base": 10923.2, "taker_buy_quote": 2135.3966 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.192, "high": 0.193, "low": 0.187, "close": 0.189, "volume": 35693.9, "close_time": 1770314399999, "quote_volume": 6773.5801, "trades": 99, "taker_buy_base": 14763.4, "taker_buy_quote": 2816.9202 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.189, "high": 0.191, "low": 0.186, "close": 0.19, "volume": 10239.1, "close_time": 1770317999999, "quote_volume": 1927.9355, "trades": 50, "taker_buy_base": 6298.0, "taker_buy_quote": 1186.2792 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.19, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 20217.4, "close_time": 1770321599999, "quote_volume": 3809.6138, "trades": 72, "taker_buy_base": 9836.3, "taker_buy_quote": 1860.9598 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.188, "high": 0.189, "low": 0.175, "close": 0.18, "volume": 208323.5, "close_time": 1770325199999, "quote_volume": 37632.7208, "trades": 272, "taker_buy_base": 103896.3, "taker_buy_quote": 18668.3881 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.18, "high": 0.183, "low": 0.177, "close": 0.18, "volume": 21216.1, "close_time": 1770328799999, "quote_volume": 3825.6336, "trades": 94, "taker_buy_base": 9568.3, "taker_buy_quote": 1728.7147 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.181, "high": 0.183, "low": 0.178, "close": 0.182, "volume": 45242.0, "close_time": 1770332399999, "quote_volume": 8203.5035, "trades": 72, "taker_buy_base": 36654.1, "taker_buy_quote": 6655.7758 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.184, "high": 0.186, "low": 0.179, "close": 0.18, "volume": 81541.0, "close_time": 1770335999999, "quote_volume": 14856.4632, "trades": 118, "taker_buy_base": 42771.2, "taker_buy_quote": 7782.7493 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.18, "high": 0.18, "low": 0.157, "close": 0.176, "volume": 550141.5, "close_time": 1770339599999, "quote_volume": 92455.7683, "trades": 622, "taker_buy_base": 265800.1, "taker_buy_quote": 44707.023 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.176, "high": 0.183, "low": 0.175, "close": 0.182, "volume": 24091.9, "close_time": 1770343199999, "quote_volume": 4299.9508, "trades": 64, "taker_buy_base": 18834.3, "taker_buy_quote": 3360.6063 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.183, "high": 0.184, "low": 0.178, "close": 0.178, "volume": 13772.9, "close_time": 1770346799999, "quote_volume": 2471.6379, "trades": 61, "taker_buy_base": 10654.7, "taker_buy_quote": 1911.26 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 9867.5, "close_time": 1770350399999, "quote_volume": 1766.8461, "trades": 36, "taker_buy_base": 9118.0, "taker_buy_quote": 1632.6759 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.18, "high": 0.183, "low": 0.18, "close": 0.183, "volume": 13629.4, "close_time": 1770353999999, "quote_volume": 2475.9736, "trades": 39, "taker_buy_base": 6700.7, "taker_buy_quote": 1221.1274 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.183, "high": 0.189, "low": 0.183, "close": 0.189, "volume": 16962.0, "close_time": 1770357599999, "quote_volume": 3152.5649, "trades": 68, "taker_buy_base": 9244.3, "taker_buy_quote": 1717.8453 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.189, "high": 0.189, "low": 0.182, "close": 0.183, "volume": 48873.7, "close_time": 1770361199999, "quote_volume": 9034.2156, "trades": 195, "taker_buy_base": 10476.4, "taker_buy_quote": 1952.1657 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.183, "high": 0.187, "low": 0.181, "close": 0.186, "volume": 82289.6, "close_time": 1770364799999, "quote_volume": 15268.0755, "trades": 94, "taker_buy_base": 44548.2, "taker_buy_quote": 8314.3471 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.183, "volume": 12505.3, "close_time": 1770368399999, "quote_volume": 2309.7765, "trades": 35, "taker_buy_base": 4176.4, "taker_buy_quote": 774.2364 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.184, "high": 0.189, "low": 0.184, "close": 0.189, "volume": 9479.9, "close_time": 1770371999999, "quote_volume": 1762.7203, "trades": 37, "taker_buy_base": 5943.6, "taker_buy_quote": 1107.0323 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 53584.9, "close_time": 1770375599999, "quote_volume": 10219.1242, "trades": 77, "taker_buy_base": 41969.2, "taker_buy_quote": 8011.2188 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.191, "high": 0.192, "low": 0.189, "close": 0.191, "volume": 67045.1, "close_time": 1770379199999, "quote_volume": 12746.0053, "trades": 59, "taker_buy_base": 10368.7, "taker_buy_quote": 1977.2325 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 6210.3, "close_time": 1770382799999, "quote_volume": 1180.3454, "trades": 20, "taker_buy_base": 2517.6, "taker_buy_quote": 478.344 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.191, "high": 0.196, "low": 0.191, "close": 0.195, "volume": 10261.4, "close_time": 1770386399999, "quote_volume": 1985.8106, "trades": 41, "taker_buy_base": 3092.9, "taker_buy_quote": 599.5576 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.195, "high": 0.203, "low": 0.194, "close": 0.202, "volume": 41923.2, "close_time": 1770389999999, "quote_volume": 8288.6713, "trades": 102, "taker_buy_base": 28218.9, "taker_buy_quote": 5562.1944 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.202, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 80904.1, "close_time": 1770393599999, "quote_volume": 16252.4311, "trades": 235, "taker_buy_base": 49446.7, "taker_buy_quote": 9947.9861 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.201, "high": 0.207, "low": 0.201, "close": 0.205, "volume": 47258.7, "close_time": 1770397199999, "quote_volume": 9685.7465, "trades": 212, "taker_buy_base": 21668.3, "taker_buy_quote": 4444.6515 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.205, "high": 0.21, "low": 0.204, "close": 0.208, "volume": 54216.6, "close_time": 1770400799999, "quote_volume": 11272.3879, "trades": 187, "taker_buy_base": 26988.3, "taker_buy_quote": 5609.1414 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.207, "high": 0.207, "low": 0.202, "close": 0.203, "volume": 54833.6, "close_time": 1770404399999, "quote_volume": 11174.3099, "trades": 173, "taker_buy_base": 15618.1, "taker_buy_quote": 3183.6965 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.203, "high": 0.204, "low": 0.201, "close": 0.204, "volume": 56769.8, "close_time": 1770407999999, "quote_volume": 11511.4582, "trades": 112, "taker_buy_base": 44118.2, "taker_buy_quote": 8945.3761 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.203, "high": 0.205, "low": 0.202, "close": 0.203, "volume": 14821.7, "close_time": 1770411599999, "quote_volume": 3008.3159, "trades": 57, "taker_buy_base": 9807.9, "taker_buy_quote": 1990.7072 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 11300.6, "close_time": 1770415199999, "quote_volume": 2294.4021, "trades": 34, "taker_buy_base": 7772.8, "taker_buy_quote": 1580.1589 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.202, "high": 0.205, "low": 0.202, "close": 0.205, "volume": 13506.3, "close_time": 1770418799999, "quote_volume": 2757.5748, "trades": 63, "taker_buy_base": 7198.2, "taker_buy_quote": 1471.7594 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.205, "high": 0.206, "low": 0.203, "close": 0.204, "volume": 4127.3, "close_time": 1770422399999, "quote_volume": 841.5583, "trades": 31, "taker_buy_base": 1280.5, "taker_buy_quote": 261.0804 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 15049.6, "close_time": 1770425999999, "quote_volume": 3039.8325, "trades": 74, "taker_buy_base": 5915.0, "taker_buy_quote": 1198.0108 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.203, "volume": 30569.0, "close_time": 1770429599999, "quote_volume": 6160.6607, "trades": 59, "taker_buy_base": 13809.4, "taker_buy_quote": 2789.6566 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 11924.8, "close_time": 1770433199999, "quote_volume": 2420.7344, "trades": 37, "taker_buy_base": 8593.1, "taker_buy_quote": 1744.3993 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.203, "high": 0.206, "low": 0.203, "close": 0.205, "volume": 11756.4, "close_time": 1770436799999, "quote_volume": 2405.109, "trades": 50, "taker_buy_base": 7683.2, "taker_buy_quote": 1571.0436 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 49659.7, "close_time": 1770440399999, "quote_volume": 10271.0421, "trades": 103, "taker_buy_base": 15177.8, "taker_buy_quote": 3138.043 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 30282.9, "close_time": 1770443999999, "quote_volume": 6243.2845, "trades": 92, "taker_buy_base": 19503.2, "taker_buy_quote": 4020.1505 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.206, "high": 0.208, "low": 0.203, "close": 0.203, "volume": 19169.6, "close_time": 1770447599999, "quote_volume": 3941.5508, "trades": 74, "taker_buy_base": 9425.8, "taker_buy_quote": 1938.2077 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.203, "high": 0.203, "low": 0.198, "close": 0.201, "volume": 36453.2, "close_time": 1770451199999, "quote_volume": 7309.4906, "trades": 140, "taker_buy_base": 17394.4, "taker_buy_quote": 3488.6198 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 28849.3, "close_time": 1770454799999, "quote_volume": 5798.9157, "trades": 83, "taker_buy_base": 12000.3, "taker_buy_quote": 2411.9028 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.202, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 12930.1, "close_time": 1770458399999, "quote_volume": 2600.7135, "trades": 40, "taker_buy_base": 6536.6, "taker_buy_quote": 1315.2606 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 18939.3, "close_time": 1770461999999, "quote_volume": 3787.4929, "trades": 54, "taker_buy_base": 4193.8, "taker_buy_quote": 839.7596 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 5951.0, "close_time": 1770465599999, "quote_volume": 1197.4234, "trades": 19, "taker_buy_base": 2418.1, "taker_buy_quote": 486.3936 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.202, "high": 0.214, "low": 0.202, "close": 0.21, "volume": 73844.8, "close_time": 1770469199999, "quote_volume": 15511.6957, "trades": 184, "taker_buy_base": 41673.5, "taker_buy_quote": 8749.9688 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.21, "high": 0.211, "low": 0.208, "close": 0.209, "volume": 22852.7, "close_time": 1770472799999, "quote_volume": 4762.0119, "trades": 73, "taker_buy_base": 13078.6, "taker_buy_quote": 2725.618 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.209, "high": 0.213, "low": 0.209, "close": 0.209, "volume": 36099.4, "close_time": 1770476399999, "quote_volume": 7607.7069, "trades": 114, "taker_buy_base": 24129.7, "taker_buy_quote": 5090.3734 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.209, "high": 0.211, "low": 0.208, "close": 0.21, "volume": 22928.1, "close_time": 1770479999999, "quote_volume": 4791.3067, "trades": 136, "taker_buy_base": 10004.4, "taker_buy_quote": 2093.1934 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.21, "high": 0.214, "low": 0.208, "close": 0.209, "volume": 100941.1, "close_time": 1770483599999, "quote_volume": 21290.139, "trades": 285, "taker_buy_base": 36834.6, "taker_buy_quote": 7769.729 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.209, "high": 0.213, "low": 0.209, "close": 0.213, "volume": 10568.5, "close_time": 1770487199999, "quote_volume": 2233.8787, "trades": 31, "taker_buy_base": 8581.7, "taker_buy_quote": 1815.3864 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.213, "high": 0.217, "low": 0.212, "close": 0.214, "volume": 21892.2, "close_time": 1770490799999, "quote_volume": 4708.6709, "trades": 77, "taker_buy_base": 14256.0, "taker_buy_quote": 3067.9921 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 16845.3, "close_time": 1770494399999, "quote_volume": 3589.6892, "trades": 67, "taker_buy_base": 10473.3, "taker_buy_quote": 2232.2215 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 16660.0, "close_time": 1770497999999, "quote_volume": 3532.8391, "trades": 63, "taker_buy_base": 7774.5, "taker_buy_quote": 1648.837 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.213, "high": 0.213, "low": 0.21, "close": 0.211, "volume": 12656.8, "close_time": 1770501599999, "quote_volume": 2688.4851, "trades": 29, "taker_buy_base": 9656.3, "taker_buy_quote": 2053.7964 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 8993.1, "close_time": 1770505199999, "quote_volume": 1888.551, "trades": 27, "taker_buy_base": 6054.8, "taker_buy_quote": 1271.508 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.209, "high": 0.211, "low": 0.208, "close": 0.21, "volume": 10000.3, "close_time": 1770508799999, "quote_volume": 2091.8538, "trades": 42, "taker_buy_base": 6640.8, "taker_buy_quote": 1390.3162 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.21, "high": 0.21, "low": 0.208, "close": 0.208, "volume": 10774.0, "close_time": 1770512399999, "quote_volume": 2245.0488, "trades": 39, "taker_buy_base": 4398.6, "taker_buy_quote": 917.292 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 10725.4, "close_time": 1770515999999, "quote_volume": 2230.8832, "trades": 45, "taker_buy_base": 3973.6, "taker_buy_quote": 826.5088 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.208, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 13651.3, "close_time": 1770519599999, "quote_volume": 2821.6085, "trades": 29, "taker_buy_base": 1349.4, "taker_buy_quote": 279.1704 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 16582.4, "close_time": 1770523199999, "quote_volume": 3400.1861, "trades": 131, "taker_buy_base": 12823.2, "taker_buy_quote": 2629.5501 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 48445.3, "close_time": 1770526799999, "quote_volume": 9978.8105, "trades": 100, "taker_buy_base": 32662.9, "taker_buy_quote": 6728.0037 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 3857.8, "close_time": 1770530399999, "quote_volume": 794.7068, "trades": 15, "taker_buy_base": 2717.4, "taker_buy_quote": 559.7844 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 5514.6, "close_time": 1770533999999, "quote_volume": 1141.8169, "trades": 25, "taker_buy_base": 2350.7, "taker_buy_quote": 487.4843 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 13973.8, "close_time": 1770537599999, "quote_volume": 2872.1184, "trades": 100, "taker_buy_base": 8676.5, "taker_buy_quote": 1781.9461 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 11766.8, "close_time": 1770541199999, "quote_volume": 2429.5527, "trades": 60, "taker_buy_base": 8082.0, "taker_buy_quote": 1668.2754 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 14185.3, "close_time": 1770544799999, "quote_volume": 2930.4522, "trades": 115, "taker_buy_base": 7019.2, "taker_buy_quote": 1450.6745 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 28565.7, "close_time": 1770548399999, "quote_volume": 5834.6813, "trades": 185, "taker_buy_base": 14267.3, "taker_buy_quote": 2915.867 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.205, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 11660.0, "close_time": 1770551999999, "quote_volume": 2401.4113, "trades": 114, "taker_buy_base": 6661.2, "taker_buy_quote": 1372.6606 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.207, "volume": 7894.1, "close_time": 1770555599999, "quote_volume": 1627.807, "trades": 92, "taker_buy_base": 5307.4, "taker_buy_quote": 1095.1165 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 5415.3, "close_time": 1770559199999, "quote_volume": 1118.6126, "trades": 47, "taker_buy_base": 2417.8, "taker_buy_quote": 499.6705 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.208, "volume": 18856.0, "close_time": 1770562799999, "quote_volume": 3881.0956, "trades": 41, "taker_buy_base": 5061.7, "taker_buy_quote": 1046.3345 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.207, "high": 0.207, "low": 0.204, "close": 0.204, "volume": 40497.6, "close_time": 1770566399999, "quote_volume": 8340.729, "trades": 59, "taker_buy_base": 5094.8, "taker_buy_quote": 1047.8337 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.204, "high": 0.204, "low": 0.2, "close": 0.2, "volume": 47145.1, "close_time": 1770569999999, "quote_volume": 9504.6744, "trades": 72, "taker_buy_base": 2548.2, "taker_buy_quote": 512.6916 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 10049.0, "close_time": 1770573599999, "quote_volume": 2025.2697, "trades": 59, "taker_buy_base": 3128.7, "taker_buy_quote": 631.4191 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 12550.0, "close_time": 1770577199999, "quote_volume": 2549.4129, "trades": 56, "taker_buy_base": 6899.2, "taker_buy_quote": 1401.6278 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 23363.8, "close_time": 1770580799999, "quote_volume": 4741.7392, "trades": 42, "taker_buy_base": 20366.4, "taker_buy_quote": 4134.0358 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.204, "high": 0.204, "low": 0.201, "close": 0.202, "volume": 9680.1, "close_time": 1770584399999, "quote_volume": 1960.5766, "trades": 41, "taker_buy_base": 6119.6, "taker_buy_quote": 1240.826 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.203, "volume": 13801.8, "close_time": 1770587999999, "quote_volume": 2782.9641, "trades": 108, "taker_buy_base": 7318.5, "taker_buy_quote": 1477.3519 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 9661.2, "close_time": 1770591599999, "quote_volume": 1950.7604, "trades": 42, "taker_buy_base": 5033.4, "taker_buy_quote": 1017.0321 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.203, "high": 0.207, "low": 0.199, "close": 0.202, "volume": 78495.1, "close_time": 1770595199999, "quote_volume": 15906.0676, "trades": 165, "taker_buy_base": 62610.8, "taker_buy_quote": 12700.4835 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 18545.1, "close_time": 1770598799999, "quote_volume": 3746.017, "trades": 64, "taker_buy_base": 8115.5, "taker_buy_quote": 1639.331 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.202, "high": 0.205, "low": 0.201, "close": 0.203, "volume": 42487.0, "close_time": 1770602399999, "quote_volume": 8590.3525, "trades": 77, "taker_buy_base": 37756.4, "taker_buy_quote": 7632.5251 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 23337.5, "close_time": 1770605999999, "quote_volume": 4718.2286, "trades": 22, "taker_buy_base": 1517.5, "taker_buy_quote": 309.2492 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.203, "high": 0.207, "low": 0.203, "close": 0.206, "volume": 18444.2, "close_time": 1770609599999, "quote_volume": 3791.4638, "trades": 90, "taker_buy_base": 14867.0, "taker_buy_quote": 3060.9142 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.204, "volume": 4597.5, "close_time": 1770613199999, "quote_volume": 942.7035, "trades": 29, "taker_buy_base": 2649.7, "taker_buy_quote": 543.74 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 31992.4, "close_time": 1770616799999, "quote_volume": 6526.7709, "trades": 16, "taker_buy_base": 31570.4, "taker_buy_quote": 6440.6829 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.205, "high": 0.205, "low": 0.203, "close": 0.203, "volume": 9397.3, "close_time": 1770620399999, "quote_volume": 1914.9166, "trades": 52, "taker_buy_base": 4443.2, "taker_buy_quote": 905.6343 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 123037.4, "close_time": 1770623999999, "quote_volume": 24978.083, "trades": 105, "taker_buy_base": 15617.9, "taker_buy_quote": 3170.8811 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.203, "high": 0.204, "low": 0.199, "close": 0.199, "volume": 18204.9, "close_time": 1770627599999, "quote_volume": 3655.1469, "trades": 72, "taker_buy_base": 7984.3, "taker_buy_quote": 1602.6419 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 148112.9, "close_time": 1770631199999, "quote_volume": 29335.6493, "trades": 110, "taker_buy_base": 26685.8, "taker_buy_quote": 5287.8155 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.198, "high": 0.199, "low": 0.195, "close": 0.195, "volume": 25799.9, "close_time": 1770634799999, "quote_volume": 5071.1324, "trades": 141, "taker_buy_base": 9534.0, "taker_buy_quote": 1871.0787 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 9637.8, "close_time": 1770638399999, "quote_volume": 1901.1354, "trades": 42, "taker_buy_base": 6020.5, "taker_buy_quote": 1188.8907 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.2, "volume": 72762.8, "close_time": 1770641999999, "quote_volume": 14400.2297, "trades": 23, "taker_buy_base": 59102.4, "taker_buy_quote": 11702.6329 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 13621.5, "close_time": 1770645599999, "quote_volume": 2718.3276, "trades": 48, "taker_buy_base": 8504.4, "taker_buy_quote": 1697.6968 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.199, "high": 0.202, "low": 0.198, "close": 0.201, "volume": 26817.5, "close_time": 1770649199999, "quote_volume": 5352.4495, "trades": 161, "taker_buy_base": 12082.0, "taker_buy_quote": 2411.7461 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 16944.6, "close_time": 1770652799999, "quote_volume": 3409.5464, "trades": 99, "taker_buy_base": 8303.8, "taker_buy_quote": 1667.9116 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.202, "high": 0.206, "low": 0.201, "close": 0.205, "volume": 66725.5, "close_time": 1770656399999, "quote_volume": 13589.4033, "trades": 141, "taker_buy_base": 54976.0, "taker_buy_quote": 11212.6235 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.204, "high": 0.206, "low": 0.203, "close": 0.205, "volume": 17566.9, "close_time": 1770659999999, "quote_volume": 3587.9297, "trades": 94, "taker_buy_base": 11572.8, "taker_buy_quote": 2364.1555 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.205, "high": 0.206, "low": 0.202, "close": 0.203, "volume": 67463.2, "close_time": 1770663599999, "quote_volume": 13726.6993, "trades": 178, "taker_buy_base": 55455.8, "taker_buy_quote": 11283.0263 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 5095.9, "close_time": 1770667199999, "quote_volume": 1034.3265, "trades": 31, "taker_buy_base": 3170.2, "taker_buy_quote": 643.5506 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 8353.2, "close_time": 1770670799999, "quote_volume": 1686.4294, "trades": 43, "taker_buy_base": 5507.1, "taker_buy_quote": 1112.1518 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 4401.4, "close_time": 1770674399999, "quote_volume": 881.3942, "trades": 25, "taker_buy_base": 2625.8, "taker_buy_quote": 525.8111 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.201, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 178165.3, "close_time": 1770677999999, "quote_volume": 35854.1445, "trades": 78, "taker_buy_base": 13456.6, "taker_buy_quote": 2726.115 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 25987.4, "close_time": 1770681599999, "quote_volume": 5267.5974, "trades": 32, "taker_buy_base": 19865.5, "taker_buy_quote": 4030.9736 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 17367.3, "close_time": 1770685199999, "quote_volume": 3502.4853, "trades": 59, "taker_buy_base": 4492.0, "taker_buy_quote": 906.9135 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.201, "high": 0.203, "low": 0.201, "close": 0.203, "volume": 2132.7, "close_time": 1770688799999, "quote_volume": 432.0641, "trades": 14, "taker_buy_base": 697.0, "taker_buy_quote": 141.236 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 13257.3, "close_time": 1770692399999, "quote_volume": 2691.2319, "trades": 16, "taker_buy_base": 2016.0, "taker_buy_quote": 409.248 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.203, "volume": 5241.5, "close_time": 1770695999999, "quote_volume": 1057.841, "trades": 30, "taker_buy_base": 1982.0, "taker_buy_quote": 400.1497 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.203, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 4669.8, "close_time": 1770699599999, "quote_volume": 950.8856, "trades": 22, "taker_buy_base": 4040.3, "taker_buy_quote": 822.7844 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.203, "high": 0.204, "low": 0.201, "close": 0.201, "volume": 10236.6, "close_time": 1770703199999, "quote_volume": 2066.8626, "trades": 44, "taker_buy_base": 4137.9, "taker_buy_quote": 837.8438 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.201, "high": 0.201, "low": 0.197, "close": 0.197, "volume": 10054.0, "close_time": 1770706799999, "quote_volume": 1994.7651, "trades": 42, "taker_buy_base": 5009.9, "taker_buy_quote": 993.9337 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 14863.5, "close_time": 1770710399999, "quote_volume": 2957.5258, "trades": 21, "taker_buy_base": 12708.4, "taker_buy_quote": 2528.9716 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 3729.7, "close_time": 1770713999999, "quote_volume": 743.8969, "trades": 16, "taker_buy_base": 3014.1, "taker_buy_quote": 601.4925 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 26791.3, "close_time": 1770717599999, "quote_volume": 5355.7817, "trades": 51, "taker_buy_base": 2625.4, "taker_buy_quote": 525.11 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 5180.7, "close_time": 1770721199999, "quote_volume": 1033.1254, "trades": 27, "taker_buy_base": 2157.1, "taker_buy_quote": 430.7864 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 3501.9, "close_time": 1770724799999, "quote_volume": 697.3271, "trades": 15, "taker_buy_base": 1422.8, "taker_buy_quote": 283.3617 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 6809.8, "close_time": 1770728399999, "quote_volume": 1355.1504, "trades": 27, "taker_buy_base": 2423.1, "taker_buy_quote": 482.2321 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 9822.2, "close_time": 1770731999999, "quote_volume": 1963.8161, "trades": 31, "taker_buy_base": 6713.6, "taker_buy_quote": 1344.2704 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.201, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 14650.1, "close_time": 1770735599999, "quote_volume": 2935.2966, "trades": 68, "taker_buy_base": 7675.3, "taker_buy_quote": 1538.915 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 25463.1, "close_time": 1770739199999, "quote_volume": 5133.2879, "trades": 33, "taker_buy_base": 22779.3, "taker_buy_quote": 4593.8817 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 14832.6, "close_time": 1770742799999, "quote_volume": 2985.2184, "trades": 51, "taker_buy_base": 6719.4, "taker_buy_quote": 1354.3662 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 6344.1, "close_time": 1770746399999, "quote_volume": 1280.6327, "trades": 32, "taker_buy_base": 4100.7, "taker_buy_quote": 827.9196 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.202, "high": 0.202, "low": 0.198, "close": 0.199, "volume": 83061.7, "close_time": 1770749999999, "quote_volume": 16499.6068, "trades": 111, "taker_buy_base": 10212.6, "taker_buy_quote": 2039.9169 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 25079.6, "close_time": 1770753599999, "quote_volume": 5006.2565, "trades": 51, "taker_buy_base": 18797.3, "taker_buy_quote": 3756.2651 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 2768.3, "close_time": 1770757199999, "quote_volume": 554.4973, "trades": 12, "taker_buy_base": 1736.9, "taker_buy_quote": 348.2733 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 5413.8, "close_time": 1770760799999, "quote_volume": 1080.8833, "trades": 18, "taker_buy_base": 3696.2, "taker_buy_quote": 738.5074 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 4456.3, "close_time": 1770764399999, "quote_volume": 896.03, "trades": 15, "taker_buy_base": 3307.8, "taker_buy_quote": 666.33 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 913.6, "close_time": 1770767999999, "quote_volume": 183.1633, "trades": 8, "taker_buy_base": 443.3, "taker_buy_quote": 89.1033 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1830.8, "close_time": 1770771599999, "quote_volume": 366.16, "trades": 9, "taker_buy_base": 465.4, "taker_buy_quote": 93.08 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 2428.7, "close_time": 1770775199999, "quote_volume": 488.6569, "trades": 12, "taker_buy_base": 1497.2, "taker_buy_quote": 301.3678 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 9535.0, "close_time": 1770778799999, "quote_volume": 1927.3674, "trades": 12, "taker_buy_base": 8886.2, "taker_buy_quote": 1796.152 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.201, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 5649.3, "close_time": 1770782399999, "quote_volume": 1134.1166, "trades": 25, "taker_buy_base": 2244.4, "taker_buy_quote": 450.6026 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 7417.8, "close_time": 1770785999999, "quote_volume": 1481.685, "trades": 27, "taker_buy_base": 3570.9, "taker_buy_quote": 712.9628 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 3934.2, "close_time": 1770789599999, "quote_volume": 780.8332, "trades": 13, "taker_buy_base": 1889.6, "taker_buy_quote": 374.5626 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.198, "high": 0.198, "low": 0.195, "close": 0.195, "volume": 8269.8, "close_time": 1770793199999, "quote_volume": 1621.5637, "trades": 27, "taker_buy_base": 4816.9, "taker_buy_quote": 944.7697 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 6292.7, "close_time": 1770796799999, "quote_volume": 1221.0176, "trades": 18, "taker_buy_base": 2321.8, "taker_buy_quote": 450.4292 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 4536.6, "close_time": 1770800399999, "quote_volume": 875.8147, "trades": 17, "taker_buy_base": 2979.3, "taker_buy_quote": 575.1527 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 5749.5, "close_time": 1770803999999, "quote_volume": 1116.1619, "trades": 20, "taker_buy_base": 3976.1, "taker_buy_quote": 773.2417 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 4973.2, "close_time": 1770807599999, "quote_volume": 965.3627, "trades": 25, "taker_buy_base": 1935.6, "taker_buy_quote": 376.1766 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 1390.2, "close_time": 1770811199999, "quote_volume": 269.6627, "trades": 7, "taker_buy_base": 843.6, "taker_buy_quote": 163.6584 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 7340.0, "close_time": 1770814799999, "quote_volume": 1430.7833, "trades": 30, "taker_buy_base": 3236.4, "taker_buy_quote": 633.0976 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.196, "high": 0.2, "low": 0.195, "close": 0.2, "volume": 32623.9, "close_time": 1770818399999, "quote_volume": 6448.291, "trades": 64, "taker_buy_base": 27989.1, "taker_buy_quote": 5538.4828 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.2, "high": 0.207, "low": 0.197, "close": 0.198, "volume": 65506.2, "close_time": 1770821999999, "quote_volume": 13302.6678, "trades": 197, "taker_buy_base": 26715.0, "taker_buy_quote": 5421.8849 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.198, "high": 0.198, "low": 0.194, "close": 0.198, "volume": 58398.4, "close_time": 1770825599999, "quote_volume": 11503.2656, "trades": 87, "taker_buy_base": 33438.8, "taker_buy_quote": 6612.7251 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.198, "high": 0.2, "low": 0.195, "close": 0.195, "volume": 11434.4, "close_time": 1770829199999, "quote_volume": 2247.1858, "trades": 38, "taker_buy_base": 4472.5, "taker_buy_quote": 880.0276 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.195, "high": 0.199, "low": 0.195, "close": 0.198, "volume": 19155.9, "close_time": 1770832799999, "quote_volume": 3769.2358, "trades": 84, "taker_buy_base": 7784.0, "taker_buy_quote": 1526.3151 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.197, "high": 0.2, "low": 0.197, "close": 0.2, "volume": 8767.1, "close_time": 1770836399999, "quote_volume": 1740.2526, "trades": 37, "taker_buy_base": 5216.4, "taker_buy_quote": 1036.5378 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 32438.3, "close_time": 1770839999999, "quote_volume": 6487.2107, "trades": 89, "taker_buy_base": 11342.2, "taker_buy_quote": 2268.6457 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.199, "high": 0.203, "low": 0.198, "close": 0.202, "volume": 7735.1, "close_time": 1770843599999, "quote_volume": 1544.6787, "trades": 34, "taker_buy_base": 7291.4, "taker_buy_quote": 1455.8741 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 10154.6, "close_time": 1770847199999, "quote_volume": 2068.2754, "trades": 33, "taker_buy_base": 4148.2, "taker_buy_quote": 843.4381 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.204, "high": 0.206, "low": 0.203, "close": 0.203, "volume": 5668.9, "close_time": 1770850799999, "quote_volume": 1160.4678, "trades": 37, "taker_buy_base": 5093.2, "taker_buy_quote": 1043.0593 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.202, "high": 0.205, "low": 0.202, "close": 0.203, "volume": 30020.3, "close_time": 1770854399999, "quote_volume": 6080.4257, "trades": 101, "taker_buy_base": 13905.0, "taker_buy_quote": 2823.7293 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.204, "high": 0.207, "low": 0.204, "close": 0.206, "volume": 7382.0, "close_time": 1770857999999, "quote_volume": 1516.7944, "trades": 50, "taker_buy_base": 6675.4, "taker_buy_quote": 1371.4308 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 3297.1, "close_time": 1770861599999, "quote_volume": 681.1061, "trades": 16, "taker_buy_base": 1992.7, "taker_buy_quote": 411.6922 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 2912.2, "close_time": 1770865199999, "quote_volume": 602.8254, "trades": 12, "taker_buy_base": 2490.4, "taker_buy_quote": 515.5128 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 8223.3, "close_time": 1770868799999, "quote_volume": 1697.7816, "trades": 50, "taker_buy_base": 2307.6, "taker_buy_quote": 477.5683 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 7523.2, "close_time": 1770872399999, "quote_volume": 1554.4054, "trades": 22, "taker_buy_base": 4480.3, "taker_buy_quote": 926.5148 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.207, "volume": 140676.5, "close_time": 1770875999999, "quote_volume": 28901.0005, "trades": 58, "taker_buy_base": 56652.7, "taker_buy_quote": 11668.5833 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.208, "high": 0.211, "low": 0.208, "close": 0.21, "volume": 43713.8, "close_time": 1770879599999, "quote_volume": 9131.633, "trades": 95, "taker_buy_base": 38741.6, "taker_buy_quote": 8087.7042 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.211, "volume": 111017.2, "close_time": 1770883199999, "quote_volume": 23312.9159, "trades": 88, "taker_buy_base": 52353.9, "taker_buy_quote": 10993.9976 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.211, "high": 0.212, "low": 0.209, "close": 0.211, "volume": 50762.4, "close_time": 1770886799999, "quote_volume": 10701.9953, "trades": 61, "taker_buy_base": 44242.0, "taker_buy_quote": 9335.5854 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.212, "high": 0.215, "low": 0.212, "close": 0.215, "volume": 53693.6, "close_time": 1770890399999, "quote_volume": 11466.7544, "trades": 66, "taker_buy_base": 33001.3, "taker_buy_quote": 7039.8584 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.214, "high": 0.216, "low": 0.212, "close": 0.215, "volume": 59579.5, "close_time": 1770893999999, "quote_volume": 12754.8067, "trades": 103, "taker_buy_base": 25667.8, "taker_buy_quote": 5518.5269 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.214, "volume": 20149.2, "close_time": 1770897599999, "quote_volume": 4329.487, "trades": 86, "taker_buy_base": 6524.5, "taker_buy_quote": 1402.1927 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.214, "high": 0.214, "low": 0.21, "close": 0.211, "volume": 64946.9, "close_time": 1770901199999, "quote_volume": 13713.7995, "trades": 63, "taker_buy_base": 58055.5, "taker_buy_quote": 12252.7695 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 34121.4, "close_time": 1770904799999, "quote_volume": 7225.7151, "trades": 108, "taker_buy_base": 26099.8, "taker_buy_quote": 5533.7051 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 22147.9, "close_time": 1770908399999, "quote_volume": 4661.3478, "trades": 63, "taker_buy_base": 8080.4, "taker_buy_quote": 1703.2771 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.211, "high": 0.213, "low": 0.209, "close": 0.209, "volume": 26108.9, "close_time": 1770911999999, "quote_volume": 5505.1284, "trades": 90, "taker_buy_base": 14927.7, "taker_buy_quote": 3157.4284 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.209, "high": 0.21, "low": 0.205, "close": 0.206, "volume": 89112.3, "close_time": 1770915599999, "quote_volume": 18393.214, "trades": 185, "taker_buy_base": 43676.5, "taker_buy_quote": 9000.5052 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 39526.8, "close_time": 1770919199999, "quote_volume": 8167.7293, "trades": 157, "taker_buy_base": 20679.1, "taker_buy_quote": 4274.9123 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.205, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 124720.4, "close_time": 1770922799999, "quote_volume": 25668.0035, "trades": 161, "taker_buy_base": 62631.3, "taker_buy_quote": 12904.1138 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.207, "high": 0.211, "low": 0.205, "close": 0.209, "volume": 30742.8, "close_time": 1770926399999, "quote_volume": 6420.7323, "trades": 74, "taker_buy_base": 16179.4, "taker_buy_quote": 3380.7187 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.209, "high": 0.209, "low": 0.206, "close": 0.206, "volume": 20809.4, "close_time": 1770929999999, "quote_volume": 4301.053, "trades": 36, "taker_buy_base": 3536.4, "taker_buy_quote": 734.2617 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 9496.1, "close_time": 1770933599999, "quote_volume": 1964.2818, "trades": 38, "taker_buy_base": 4948.3, "taker_buy_quote": 1024.3981 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 30838.2, "close_time": 1770937199999, "quote_volume": 6393.7239, "trades": 49, "taker_buy_base": 15778.0, "taker_buy_quote": 3276.4781 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 9602.5, "close_time": 1770940799999, "quote_volume": 2009.0033, "trades": 35, "taker_buy_base": 2506.4, "taker_buy_quote": 526.0614 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.209, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 2047.3, "close_time": 1770944399999, "quote_volume": 425.4175, "trades": 13, "taker_buy_base": 163.9, "taker_buy_quote": 34.1525 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 118742.0, "close_time": 1770947999999, "quote_volume": 24582.3962, "trades": 90, "taker_buy_base": 114374.8, "taker_buy_quote": 23678.3858 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 8198.2, "close_time": 1770951599999, "quote_volume": 1690.7208, "trades": 87, "taker_buy_base": 6020.2, "taker_buy_quote": 1242.0528 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.207, "volume": 4026.4, "close_time": 1770955199999, "quote_volume": 829.9122, "trades": 22, "taker_buy_base": 2323.0, "taker_buy_quote": 479.0612 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 14529.8, "close_time": 1770958799999, "quote_volume": 2993.1388, "trades": 87, "taker_buy_base": 13459.2, "taker_buy_quote": 2772.5952 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 35221.1, "close_time": 1770962399999, "quote_volume": 7198.2433, "trades": 96, "taker_buy_base": 28868.5, "taker_buy_quote": 5901.3874 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.205, "volume": 2978.6, "close_time": 1770965999999, "quote_volume": 609.3983, "trades": 19, "taker_buy_base": 1028.2, "taker_buy_quote": 210.1408 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 4118.6, "close_time": 1770969599999, "quote_volume": 848.138, "trades": 16, "taker_buy_base": 550.6, "taker_buy_quote": 113.13 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 48601.1, "close_time": 1770973199999, "quote_volume": 10087.0601, "trades": 86, "taker_buy_base": 30691.9, "taker_buy_quote": 6375.6417 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 16676.5, "close_time": 1770976799999, "quote_volume": 3455.2056, "trades": 51, "taker_buy_base": 10370.0, "taker_buy_quote": 2149.7601 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 11837.5, "close_time": 1770980399999, "quote_volume": 2468.2706, "trades": 46, "taker_buy_base": 7537.6, "taker_buy_quote": 1571.5506 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 2626.8, "close_time": 1770983999999, "quote_volume": 544.5338, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 6158.9, "close_time": 1770987599999, "quote_volume": 1281.0512, "trades": 21, "taker_buy_base": 5584.5, "taker_buy_quote": 1161.576 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.208, "high": 0.211, "low": 0.208, "close": 0.21, "volume": 11728.9, "close_time": 1770991199999, "quote_volume": 2457.7618, "trades": 31, "taker_buy_base": 7077.8, "taker_buy_quote": 1482.6508 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.209, "high": 0.214, "low": 0.209, "close": 0.211, "volume": 37577.1, "close_time": 1770994799999, "quote_volume": 7941.2044, "trades": 82, "taker_buy_base": 23565.2, "taker_buy_quote": 4983.3017 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.212, "high": 0.217, "low": 0.212, "close": 0.214, "volume": 32798.0, "close_time": 1770998399999, "quote_volume": 7004.5273, "trades": 81, "taker_buy_base": 9863.2, "taker_buy_quote": 2118.8345 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.213, "high": 0.217, "low": 0.213, "close": 0.217, "volume": 2307.3, "close_time": 1771001999999, "quote_volume": 498.3035, "trades": 13, "taker_buy_base": 1585.1, "taker_buy_quote": 343.1331 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 11765.1, "close_time": 1771005599999, "quote_volume": 2542.8105, "trades": 28, "taker_buy_base": 4189.1, "taker_buy_quote": 906.122 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 8432.3, "close_time": 1771009199999, "quote_volume": 1823.2199, "trades": 28, "taker_buy_base": 4017.7, "taker_buy_quote": 870.1273 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 3509.6, "close_time": 1771012799999, "quote_volume": 757.179, "trades": 17, "taker_buy_base": 1784.0, "taker_buy_quote": 385.4494 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 3128.6, "close_time": 1771016399999, "quote_volume": 677.3349, "trades": 17, "taker_buy_base": 654.8, "taker_buy_quote": 142.0546 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.217, "high": 0.22, "low": 0.217, "close": 0.219, "volume": 9816.8, "close_time": 1771019999999, "quote_volume": 2140.74, "trades": 39, "taker_buy_base": 3837.3, "taker_buy_quote": 839.0997 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 7861.5, "close_time": 1771023599999, "quote_volume": 1710.2018, "trades": 22, "taker_buy_base": 3443.0, "taker_buy_quote": 750.3288 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 12761.7, "close_time": 1771027199999, "quote_volume": 2761.2141, "trades": 36, "taker_buy_base": 5632.5, "taker_buy_quote": 1219.1507 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.217, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 24637.8, "close_time": 1771030799999, "quote_volume": 5357.0104, "trades": 93, "taker_buy_base": 23150.8, "taker_buy_quote": 5033.0288 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 6667.5, "close_time": 1771034399999, "quote_volume": 1456.4586, "trades": 26, "taker_buy_base": 3006.0, "taker_buy_quote": 656.4599 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 2308.5, "close_time": 1771037999999, "quote_volume": 503.3057, "trades": 12, "taker_buy_base": 1197.4, "taker_buy_quote": 261.0859 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 7146.3, "close_time": 1771041599999, "quote_volume": 1558.4327, "trades": 35, "taker_buy_base": 4521.1, "taker_buy_quote": 986.1686 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 268.7, "close_time": 1771045199999, "quote_volume": 58.8453, "trades": 1, "taker_buy_base": 268.7, "taker_buy_quote": 58.8453 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 3971.8, "close_time": 1771048799999, "quote_volume": 864.9137, "trades": 20, "taker_buy_base": 599.2, "taker_buy_quote": 130.4435 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 604.3, "close_time": 1771052399999, "quote_volume": 131.0134, "trades": 6, "taker_buy_base": 138.0, "taker_buy_quote": 29.9002 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 1683.2, "close_time": 1771055999999, "quote_volume": 365.3802, "trades": 11, "taker_buy_base": 836.7, "taker_buy_quote": 181.6897 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.218, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 2473.7, "close_time": 1771059599999, "quote_volume": 541.1324, "trades": 18, "taker_buy_base": 1571.9, "taker_buy_quote": 344.2083 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 860.6, "close_time": 1771063199999, "quote_volume": 188.5531, "trades": 6, "taker_buy_base": 81.7, "taker_buy_quote": 17.974 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 10387.0, "close_time": 1771066799999, "quote_volume": 2257.9278, "trades": 28, "taker_buy_base": 5968.1, "taker_buy_quote": 1299.4616 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.217, "high": 0.22, "low": 0.217, "close": 0.22, "volume": 17377.4, "close_time": 1771070399999, "quote_volume": 3806.7911, "trades": 79, "taker_buy_base": 9516.3, "taker_buy_quote": 2086.2601 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 9207.7, "close_time": 1771073999999, "quote_volume": 2022.7601, "trades": 28, "taker_buy_base": 6286.5, "taker_buy_quote": 1381.9671 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 4670.5, "close_time": 1771077599999, "quote_volume": 1019.3197, "trades": 27, "taker_buy_base": 1204.5, "taker_buy_quote": 262.581 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 1384.5, "close_time": 1771081199999, "quote_volume": 303.9069, "trades": 10, "taker_buy_base": 639.6, "taker_buy_quote": 140.4345 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.221, "high": 0.223, "low": 0.221, "close": 0.223, "volume": 10598.3, "close_time": 1771084799999, "quote_volume": 2349.2987, "trades": 36, "taker_buy_base": 7949.8, "taker_buy_quote": 1762.7973 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.223, "high": 0.223, "low": 0.221, "close": 0.223, "volume": 4403.4, "close_time": 1771088399999, "quote_volume": 976.6248, "trades": 32, "taker_buy_base": 2911.3, "taker_buy_quote": 646.2778 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.224, "high": 0.224, "low": 0.222, "close": 0.222, "volume": 4574.8, "close_time": 1771091999999, "quote_volume": 1018.7709, "trades": 24, "taker_buy_base": 1941.8, "taker_buy_quote": 432.407 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.222, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 3888.9, "close_time": 1771095599999, "quote_volume": 867.8343, "trades": 11, "taker_buy_base": 3855.2, "taker_buy_quote": 860.3529 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.224, "volume": 16483.4, "close_time": 1771099199999, "quote_volume": 3684.8236, "trades": 38, "taker_buy_base": 10987.2, "taker_buy_quote": 2458.9877 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.224, "high": 0.224, "low": 0.222, "close": 0.222, "volume": 7636.0, "close_time": 1771102799999, "quote_volume": 1698.0103, "trades": 33, "taker_buy_base": 4075.2, "taker_buy_quote": 906.5519 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.223, "high": 0.224, "low": 0.221, "close": 0.223, "volume": 4519.1, "close_time": 1771106399999, "quote_volume": 1005.3325, "trades": 27, "taker_buy_base": 2058.4, "taker_buy_quote": 458.8046 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 1447.9, "close_time": 1771109999999, "quote_volume": 322.7216, "trades": 9, "taker_buy_base": 599.1, "taker_buy_quote": 133.5993 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 12421.8, "close_time": 1771113599999, "quote_volume": 2745.0555, "trades": 26, "taker_buy_base": 463.0, "taker_buy_quote": 102.323 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.221, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 3861.7, "close_time": 1771117199999, "quote_volume": 848.2644, "trades": 23, "taker_buy_base": 1867.2, "taker_buy_quote": 411.0808 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 20254.2, "close_time": 1771120799999, "quote_volume": 4437.9951, "trades": 19, "taker_buy_base": 18632.5, "taker_buy_quote": 4081.9338 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 31530.4, "close_time": 1771124399999, "quote_volume": 6874.834, "trades": 26, "taker_buy_base": 1691.3, "taker_buy_quote": 369.9007 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.218, "high": 0.219, "low": 0.216, "close": 0.219, "volume": 4974.5, "close_time": 1771127999999, "quote_volume": 1079.5239, "trades": 16, "taker_buy_base": 1817.6, "taker_buy_quote": 395.4298 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 2848.4, "close_time": 1771131599999, "quote_volume": 625.1554, "trades": 8, "taker_buy_base": 2542.6, "taker_buy_quote": 557.8794 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 2833.6, "close_time": 1771135199999, "quote_volume": 622.1846, "trades": 15, "taker_buy_base": 2441.5, "taker_buy_quote": 536.3147 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 4669.6, "close_time": 1771138799999, "quote_volume": 1023.5445, "trades": 19, "taker_buy_base": 2554.8, "taker_buy_quote": 560.4353 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 17601.5, "close_time": 1771142399999, "quote_volume": 3872.1472, "trades": 19, "taker_buy_base": 2924.0, "taker_buy_quote": 643.28 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.22, "high": 0.221, "low": 0.214, "close": 0.216, "volume": 16152.9, "close_time": 1771145999999, "quote_volume": 3493.0108, "trades": 45, "taker_buy_base": 6398.0, "taker_buy_quote": 1385.4871 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 7540.6, "close_time": 1771149599999, "quote_volume": 1631.994, "trades": 27, "taker_buy_base": 1968.1, "taker_buy_quote": 427.0777 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.217, "high": 0.218, "low": 0.214, "close": 0.216, "volume": 36319.3, "close_time": 1771153199999, "quote_volume": 7873.8077, "trades": 43, "taker_buy_base": 30622.8, "taker_buy_quote": 6647.5913 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1627.2, "close_time": 1771156799999, "quote_volume": 351.4752, "trades": 5, "taker_buy_base": 1627.2, "taker_buy_quote": 351.4752 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.215, "high": 0.215, "low": 0.209, "close": 0.209, "volume": 9920.6, "close_time": 1771160399999, "quote_volume": 2094.4069, "trades": 40, "taker_buy_base": 1606.1, "taker_buy_quote": 340.9038 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.208, "volume": 5057.1, "close_time": 1771163999999, "quote_volume": 1060.6036, "trades": 27, "taker_buy_base": 1534.7, "taker_buy_quote": 321.2877 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 3051.8, "close_time": 1771167599999, "quote_volume": 635.4568, "trades": 9, "taker_buy_base": 817.9, "taker_buy_quote": 170.7278 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 1440.2, "close_time": 1771171199999, "quote_volume": 301.454, "trades": 10, "taker_buy_base": 550.4, "taker_buy_quote": 115.4858 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.208, "volume": 8061.1, "close_time": 1771174799999, "quote_volume": 1686.6975, "trades": 18, "taker_buy_base": 5070.5, "taker_buy_quote": 1062.6098 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.208, "high": 0.209, "low": 0.204, "close": 0.206, "volume": 21059.3, "close_time": 1771178399999, "quote_volume": 4320.2741, "trades": 125, "taker_buy_base": 7982.0, "taker_buy_quote": 1638.5317 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.205, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 8507.5, "close_time": 1771181999999, "quote_volume": 1748.9867, "trades": 40, "taker_buy_base": 2249.8, "taker_buy_quote": 463.3743 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 8893.9, "close_time": 1771185599999, "quote_volume": 1823.4976, "trades": 30, "taker_buy_base": 3858.0, "taker_buy_quote": 793.288 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.205, "high": 0.208, "low": 0.204, "close": 0.207, "volume": 12658.1, "close_time": 1771189199999, "quote_volume": 2613.7323, "trades": 64, "taker_buy_base": 9733.1, "taker_buy_quote": 2013.8515 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 1260.5, "close_time": 1771192799999, "quote_volume": 260.9573, "trades": 8, "taker_buy_base": 701.5, "taker_buy_quote": 145.2443 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 23979.7, "close_time": 1771196399999, "quote_volume": 4980.3548, "trades": 20, "taker_buy_base": 17831.1, "taker_buy_quote": 3707.5946 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.206, "high": 0.209, "low": 0.206, "close": 0.209, "volume": 3771.0, "close_time": 1771199999999, "quote_volume": 779.4941, "trades": 29, "taker_buy_base": 3106.1, "taker_buy_quote": 641.9249 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 16771.3, "close_time": 1771203599999, "quote_volume": 3520.8042, "trades": 26, "taker_buy_base": 15790.4, "taker_buy_quote": 3315.6394 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.209, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 5237.9, "close_time": 1771207199999, "quote_volume": 1089.6646, "trades": 25, "taker_buy_base": 478.4, "taker_buy_quote": 99.9856 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 869.2, "close_time": 1771210799999, "quote_volume": 181.6628, "trades": 7, "taker_buy_base": 512.2, "taker_buy_quote": 107.0498 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 467.5, "close_time": 1771214399999, "quote_volume": 97.7075, "trades": 4, "taker_buy_base": 97.0, "taker_buy_quote": 20.273 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 143.0, "close_time": 1771217999999, "quote_volume": 30.03, "trades": 4, "taker_buy_base": 143.0, "taker_buy_quote": 30.03 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.211, "high": 0.211, "low": 0.208, "close": 0.208, "volume": 20174.5, "close_time": 1771221599999, "quote_volume": 4252.761, "trades": 14, "taker_buy_base": 18217.5, "taker_buy_quote": 3842.4512 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.21, "volume": 3987.3, "close_time": 1771225199999, "quote_volume": 834.8382, "trades": 10, "taker_buy_base": 1164.3, "taker_buy_quote": 243.7268 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 9066.1, "close_time": 1771228799999, "quote_volume": 1903.881, "trades": 7, "taker_buy_base": 5320.5, "taker_buy_quote": 1117.305 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 337.8, "close_time": 1771232399999, "quote_volume": 70.938, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.211, "high": 0.211, "low": 0.209, "close": 0.209, "volume": 24237.0, "close_time": 1771235999999, "quote_volume": 5093.2813, "trades": 43, "taker_buy_base": 13258.1, "taker_buy_quote": 2791.3158 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 3156.4, "close_time": 1771239599999, "quote_volume": 657.0547, "trades": 7, "taker_buy_base": 376.0, "taker_buy_quote": 78.208 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.207, "high": 0.208, "low": 0.204, "close": 0.208, "volume": 12219.4, "close_time": 1771243199999, "quote_volume": 2515.3802, "trades": 47, "taker_buy_base": 3625.9, "taker_buy_quote": 749.5199 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 1177.4, "close_time": 1771246799999, "quote_volume": 246.8948, "trades": 5, "taker_buy_base": 698.6, "taker_buy_quote": 146.706 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.211, "high": 0.211, "low": 0.206, "close": 0.206, "volume": 17190.7, "close_time": 1771250399999, "quote_volume": 3581.2916, "trades": 77, "taker_buy_base": 6098.4, "taker_buy_quote": 1271.3419 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 9010.3, "close_time": 1771253999999, "quote_volume": 1865.5074, "trades": 40, "taker_buy_base": 2170.8, "taker_buy_quote": 450.0432 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.208, "high": 0.208, "low": 0.203, "close": 0.204, "volume": 33348.4, "close_time": 1771257599999, "quote_volume": 6826.6398, "trades": 126, "taker_buy_base": 14810.4, "taker_buy_quote": 3043.8809 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.204, "high": 0.207, "low": 0.204, "close": 0.205, "volume": 14779.9, "close_time": 1771261199999, "quote_volume": 3032.5911, "trades": 100, "taker_buy_base": 11601.6, "taker_buy_quote": 2380.1239 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1489.5, "close_time": 1771264799999, "quote_volume": 305.3475, "trades": 10, "taker_buy_base": 936.4, "taker_buy_quote": 191.962 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 3235.2, "close_time": 1771268399999, "quote_volume": 666.3337, "trades": 21, "taker_buy_base": 2095.6, "taker_buy_quote": 431.6936 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 1021.0, "close_time": 1771271999999, "quote_volume": 210.9418, "trades": 8, "taker_buy_base": 405.2, "taker_buy_quote": 83.4712 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 4045.9, "close_time": 1771275599999, "quote_volume": 842.725, "trades": 24, "taker_buy_base": 1679.8, "taker_buy_quote": 349.7865 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.208, "high": 0.211, "low": 0.208, "close": 0.211, "volume": 21636.7, "close_time": 1771279199999, "quote_volume": 4533.5922, "trades": 28, "taker_buy_base": 19417.3, "taker_buy_quote": 4071.9133 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.21, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 518.8, "close_time": 1771282799999, "quote_volume": 108.5934, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 705.0, "close_time": 1771286399999, "quote_volume": 147.345, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 4026.6, "close_time": 1771289999999, "quote_volume": 841.6784, "trades": 23, "taker_buy_base": 2905.6, "taker_buy_quote": 607.3894 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 2624.1, "close_time": 1771293599999, "quote_volume": 548.4369, "trades": 20, "taker_buy_base": 2242.8, "taker_buy_quote": 468.7452 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 2357.0, "close_time": 1771297199999, "quote_volume": 491.8013, "trades": 11, "taker_buy_base": 1427.4, "taker_buy_quote": 297.6111 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 218.4, "close_time": 1771300799999, "quote_volume": 45.6456, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "close_time": 1771304399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 13444.6, "close_time": 1771307999999, "quote_volume": 2773.7984, "trades": 45, "taker_buy_base": 6091.5, "taker_buy_quote": 1258.6175 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 2494.0, "close_time": 1771311599999, "quote_volume": 516.0353, "trades": 12, "taker_buy_base": 981.5, "taker_buy_quote": 203.1705 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 345.8, "close_time": 1771315199999, "quote_volume": 71.5806, "trades": 2, "taker_buy_base": 310.7, "taker_buy_quote": 64.3149 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 5849.3, "close_time": 1771318799999, "quote_volume": 1211.6585, "trades": 8, "taker_buy_base": 5712.3, "taker_buy_quote": 1183.2995 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 48.5, "close_time": 1771322399999, "quote_volume": 9.991, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 1780.4, "close_time": 1771325999999, "quote_volume": 365.5777, "trades": 15, "taker_buy_base": 682.1, "taker_buy_quote": 139.8305 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.205, "high": 0.207, "low": 0.205, "close": 0.207, "volume": 1566.8, "close_time": 1771329599999, "quote_volume": 322.5612, "trades": 9, "taker_buy_base": 923.4, "taker_buy_quote": 190.4204 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 1937.8, "close_time": 1771333199999, "quote_volume": 400.9245, "trades": 11, "taker_buy_base": 413.3, "taker_buy_quote": 85.5531 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 8848.2, "close_time": 1771336799999, "quote_volume": 1824.7519, "trades": 20, "taker_buy_base": 5321.3, "taker_buy_quote": 1097.1369 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.207, "high": 0.208, "low": 0.203, "close": 0.204, "volume": 41055.0, "close_time": 1771340399999, "quote_volume": 8389.5808, "trades": 84, "taker_buy_base": 2539.0, "taker_buy_quote": 519.976 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.205, "high": 0.207, "low": 0.205, "close": 0.207, "volume": 14023.3, "close_time": 1771343999999, "quote_volume": 2882.0034, "trades": 90, "taker_buy_base": 6998.2, "taker_buy_quote": 1438.318 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.209, "high": 0.209, "low": 0.207, "close": 0.207, "volume": 3239.0, "close_time": 1771347599999, "quote_volume": 676.171, "trades": 22, "taker_buy_base": 1125.2, "taker_buy_quote": 234.9306 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 8465.7, "close_time": 1771351199999, "quote_volume": 1740.5659, "trades": 46, "taker_buy_base": 6747.6, "taker_buy_quote": 1387.4448 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.206, "high": 0.209, "low": 0.206, "close": 0.209, "volume": 20450.3, "close_time": 1771354799999, "quote_volume": 4214.3846, "trades": 20, "taker_buy_base": 19788.5, "taker_buy_quote": 4077.075 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.207, "volume": 6788.8, "close_time": 1771358399999, "quote_volume": 1411.3657, "trades": 18, "taker_buy_base": 1211.7, "taker_buy_quote": 251.6319 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 4577.3, "close_time": 1771361999999, "quote_volume": 942.848, "trades": 37, "taker_buy_base": 4088.6, "taker_buy_quote": 842.2516 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 828.6, "close_time": 1771365599999, "quote_volume": 170.6916, "trades": 10, "taker_buy_base": 634.4, "taker_buy_quote": 130.6864 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 703.2, "close_time": 1771369199999, "quote_volume": 144.8592, "trades": 8, "taker_buy_base": 199.0, "taker_buy_quote": 40.994 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 1481.8, "close_time": 1771372799999, "quote_volume": 305.2168, "trades": 17, "taker_buy_base": 1253.6, "taker_buy_quote": 258.2416 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 2730.2, "close_time": 1771376399999, "quote_volume": 563.3379, "trades": 17, "taker_buy_base": 1843.2, "taker_buy_quote": 380.6159 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 966.8, "close_time": 1771379999999, "quote_volume": 197.704, "trades": 10, "taker_buy_base": 442.5, "taker_buy_quote": 90.3205 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 2757.9, "close_time": 1771383599999, "quote_volume": 566.384, "trades": 16, "taker_buy_base": 1583.1, "taker_buy_quote": 325.145 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 348.2, "close_time": 1771387199999, "quote_volume": 71.7292, "trades": 3, "taker_buy_base": 348.2, "taker_buy_quote": 71.7292 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 324.1, "close_time": 1771390799999, "quote_volume": 66.7318, "trades": 4, "taker_buy_base": 194.2, "taker_buy_quote": 40.0052 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 881.4, "close_time": 1771394399999, "quote_volume": 180.687, "trades": 8, "taker_buy_base": 390.4, "taker_buy_quote": 80.032 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1813.2, "close_time": 1771397999999, "quote_volume": 371.706, "trades": 12, "taker_buy_base": 1715.6, "taker_buy_quote": 351.698 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 2420.0, "close_time": 1771401599999, "quote_volume": 497.7753, "trades": 20, "taker_buy_base": 979.0, "taker_buy_quote": 201.674 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 8710.3, "close_time": 1771405199999, "quote_volume": 1802.1704, "trades": 16, "taker_buy_base": 7916.5, "taker_buy_quote": 1638.6341 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 26.6, "close_time": 1771408799999, "quote_volume": 5.453, "trades": 1, "taker_buy_base": 26.6, "taker_buy_quote": 5.453 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.204, "high": 0.206, "low": 0.204, "close": 0.204, "volume": 5087.3, "close_time": 1771412399999, "quote_volume": 1040.3074, "trades": 28, "taker_buy_base": 2495.8, "taker_buy_quote": 510.6438 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.204, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 22657.3, "close_time": 1771415999999, "quote_volume": 4593.5584, "trades": 32, "taker_buy_base": 13773.4, "taker_buy_quote": 2796.5473 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 9541.1, "close_time": 1771419599999, "quote_volume": 1923.2671, "trades": 59, "taker_buy_base": 2967.8, "taker_buy_quote": 599.6979 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 13748.4, "close_time": 1771423199999, "quote_volume": 2750.3421, "trades": 19, "taker_buy_base": 4399.0, "taker_buy_quote": 883.5899 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 41104.0, "close_time": 1771426799999, "quote_volume": 8226.4388, "trades": 45, "taker_buy_base": 22863.8, "taker_buy_quote": 4577.1592 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.202, "high": 0.205, "low": 0.202, "close": 0.203, "volume": 5282.9, "close_time": 1771430399999, "quote_volume": 1073.6775, "trades": 37, "taker_buy_base": 2525.2, "taker_buy_quote": 514.9254 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 11795.4, "close_time": 1771433999999, "quote_volume": 2380.8256, "trades": 13, "taker_buy_base": 9950.2, "taker_buy_quote": 2009.9404 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.202, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 3283.6, "close_time": 1771437599999, "quote_volume": 660.444, "trades": 11, "taker_buy_base": 1019.5, "taker_buy_quote": 205.4649 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.2, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 46676.5, "close_time": 1771441199999, "quote_volume": 9213.1385, "trades": 110, "taker_buy_base": 15726.7, "taker_buy_quote": 3100.0461 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.198, "high": 0.198, "low": 0.194, "close": 0.196, "volume": 17790.0, "close_time": 1771444799999, "quote_volume": 3473.0101, "trades": 76, "taker_buy_base": 1944.9, "taker_buy_quote": 382.676 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 3103.1, "close_time": 1771448399999, "quote_volume": 609.5681, "trades": 20, "taker_buy_base": 870.0, "taker_buy_quote": 171.02 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 14227.0, "close_time": 1771451999999, "quote_volume": 2805.6751, "trades": 24, "taker_buy_base": 7431.9, "taker_buy_quote": 1470.0762 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 2651.3, "close_time": 1771455599999, "quote_volume": 520.7033, "trades": 17, "taker_buy_base": 1291.7, "taker_buy_quote": 253.2012 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 931.1, "close_time": 1771459199999, "quote_volume": 183.4673, "trades": 4, "taker_buy_base": 931.1, "taker_buy_quote": 183.4673 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 23111.7, "close_time": 1771462799999, "quote_volume": 4560.6736, "trades": 114, "taker_buy_base": 6876.0, "taker_buy_quote": 1359.3966 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 9649.5, "close_time": 1771466399999, "quote_volume": 1904.0256, "trades": 37, "taker_buy_base": 3146.2, "taker_buy_quote": 622.9476 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 7423.5, "close_time": 1771469999999, "quote_volume": 1470.6338, "trades": 28, "taker_buy_base": 4708.1, "taker_buy_quote": 932.7836 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 10820.1, "close_time": 1771473599999, "quote_volume": 2143.6736, "trades": 95, "taker_buy_base": 3667.9, "taker_buy_quote": 727.538 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 828.1, "close_time": 1771477199999, "quote_volume": 163.9638, "trades": 3, "taker_buy_base": 210.9, "taker_buy_quote": 41.7582 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 2227.8, "close_time": 1771480799999, "quote_volume": 440.5638, "trades": 7, "taker_buy_base": 1347.9, "taker_buy_quote": 266.3799 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 841.4, "close_time": 1771484399999, "quote_volume": 166.5972, "trades": 7, "taker_buy_base": 421.8, "taker_buy_quote": 83.5164 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 4911.8, "close_time": 1771487999999, "quote_volume": 964.3964, "trades": 22, "taker_buy_base": 2983.2, "taker_buy_quote": 586.1878 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.193, "volume": 2823.8, "close_time": 1771491599999, "quote_volume": 548.3178, "trades": 12, "taker_buy_base": 1888.6, "taker_buy_quote": 366.5787 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 7763.3, "close_time": 1771495199999, "quote_volume": 1510.5509, "trades": 39, "taker_buy_base": 5741.0, "taker_buy_quote": 1117.4976 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 4146.8, "close_time": 1771498799999, "quote_volume": 805.8892, "trades": 15, "taker_buy_base": 2127.8, "taker_buy_quote": 414.2032 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 8484.9, "close_time": 1771502399999, "quote_volume": 1654.6632, "trades": 32, "taker_buy_base": 8484.9, "taker_buy_quote": 1654.6632 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 11276.7, "close_time": 1771505999999, "quote_volume": 2180.3241, "trades": 20, "taker_buy_base": 352.3, "taker_buy_quote": 68.3462 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.194, "high": 0.194, "low": 0.19, "close": 0.191, "volume": 18581.7, "close_time": 1771509599999, "quote_volume": 3554.4583, "trades": 56, "taker_buy_base": 3460.2, "taker_buy_quote": 662.047 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.19, "high": 0.192, "low": 0.189, "close": 0.192, "volume": 16718.9, "close_time": 1771513199999, "quote_volume": 3163.4849, "trades": 30, "taker_buy_base": 1483.3, "taker_buy_quote": 282.1554 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 5031.3, "close_time": 1771516799999, "quote_volume": 957.3071, "trades": 29, "taker_buy_base": 1261.1, "taker_buy_quote": 240.0627 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 36071.2, "close_time": 1771520399999, "quote_volume": 6835.0822, "trades": 52, "taker_buy_base": 30186.8, "taker_buy_quote": 5719.7906 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.189, "high": 0.192, "low": 0.189, "close": 0.191, "volume": 31225.6, "close_time": 1771523999999, "quote_volume": 5918.6634, "trades": 76, "taker_buy_base": 5685.6, "taker_buy_quote": 1083.4041 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.192, "volume": 8391.3, "close_time": 1771527599999, "quote_volume": 1601.89, "trades": 22, "taker_buy_base": 1653.8, "taker_buy_quote": 316.4015 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 4921.4, "close_time": 1771531199999, "quote_volume": 938.7788, "trades": 27, "taker_buy_base": 2119.2, "taker_buy_quote": 404.4414 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 1409.7, "close_time": 1771534799999, "quote_volume": 269.2787, "trades": 8, "taker_buy_base": 852.7, "taker_buy_quote": 162.8917 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "close_time": 1771538399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 644.9, "close_time": 1771541999999, "quote_volume": 123.208, "trades": 6, "taker_buy_base": 300.4, "taker_buy_quote": 57.4085 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2282.5, "close_time": 1771545599999, "quote_volume": 438.24, "trades": 4, "taker_buy_base": 2282.5, "taker_buy_quote": 438.24 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 5115.1, "close_time": 1771549199999, "quote_volume": 978.715, "trades": 29, "taker_buy_base": 2439.5, "taker_buy_quote": 467.1533 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1487.5, "close_time": 1771552799999, "quote_volume": 285.6, "trades": 7, "taker_buy_base": 420.9, "taker_buy_quote": 80.8128 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 22837.9, "close_time": 1771556399999, "quote_volume": 4363.8408, "trades": 75, "taker_buy_base": 21104.7, "taker_buy_quote": 4032.7996 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.192, "volume": 19091.3, "close_time": 1771559999999, "quote_volume": 3643.7909, "trades": 64, "taker_buy_base": 3645.2, "taker_buy_quote": 696.491 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 5737.8, "close_time": 1771563599999, "quote_volume": 1096.2154, "trades": 9, "taker_buy_base": 397.4, "taker_buy_quote": 75.9034 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 5262.0, "close_time": 1771567199999, "quote_volume": 1013.3222, "trades": 82, "taker_buy_base": 811.0, "taker_buy_quote": 154.927 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 921.6, "close_time": 1771570799999, "quote_volume": 176.9472, "trades": 6, "taker_buy_base": 367.3, "taker_buy_quote": 70.5216 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 1957.5, "close_time": 1771574399999, "quote_volume": 375.8199, "trades": 8, "taker_buy_base": 630.2, "taker_buy_quote": 121.4093 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 1429.2, "close_time": 1771577999999, "quote_volume": 274.2764, "trades": 7, "taker_buy_base": 1258.6, "taker_buy_quote": 241.6512 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 220.8, "close_time": 1771581599999, "quote_volume": 42.3936, "trades": 1, "taker_buy_base": 220.8, "taker_buy_quote": 42.3936 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 4886.7, "close_time": 1771585199999, "quote_volume": 942.5097, "trades": 17, "taker_buy_base": 1953.7, "taker_buy_quote": 377.0641 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 2872.6, "close_time": 1771588799999, "quote_volume": 548.8057, "trades": 15, "taker_buy_base": 1339.2, "taker_buy_quote": 256.308 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 3017.8, "close_time": 1771592399999, "quote_volume": 576.306, "trades": 12, "taker_buy_base": 1902.3, "taker_buy_quote": 363.3393 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.19, "high": 0.191, "low": 0.187, "close": 0.187, "volume": 8695.5, "close_time": 1771595999999, "quote_volume": 1650.5897, "trades": 28, "taker_buy_base": 4849.8, "taker_buy_quote": 922.0727 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.188, "high": 0.191, "low": 0.188, "close": 0.191, "volume": 997.3, "close_time": 1771599599999, "quote_volume": 188.6736, "trades": 6, "taker_buy_base": 360.1, "taker_buy_quote": 68.7791 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.192, "high": 0.197, "low": 0.192, "close": 0.197, "volume": 48754.7, "close_time": 1771603199999, "quote_volume": 9503.4685, "trades": 76, "taker_buy_base": 29294.6, "taker_buy_quote": 5691.6632 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 29263.2, "close_time": 1771606799999, "quote_volume": 5779.6062, "trades": 30, "taker_buy_base": 16456.0, "taker_buy_quote": 3245.5662 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.197, "high": 0.2, "low": 0.194, "close": 0.2, "volume": 20571.9, "close_time": 1771610399999, "quote_volume": 4041.0451, "trades": 33, "taker_buy_base": 5507.9, "taker_buy_quote": 1078.1811 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 6771.1, "close_time": 1771613999999, "quote_volume": 1348.0012, "trades": 77, "taker_buy_base": 3833.8, "taker_buy_quote": 764.3956 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 13523.4, "close_time": 1771617599999, "quote_volume": 2681.0277, "trades": 12, "taker_buy_base": 5308.6, "taker_buy_quote": 1054.7992 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 5191.8, "close_time": 1771621199999, "quote_volume": 1023.1074, "trades": 24, "taker_buy_base": 678.5, "taker_buy_quote": 134.1032 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 2131.1, "close_time": 1771624799999, "quote_volume": 422.3965, "trades": 6, "taker_buy_base": 2075.4, "taker_buy_quote": 411.3679 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.201, "volume": 1199.5, "close_time": 1771628399999, "quote_volume": 238.8436, "trades": 12, "taker_buy_base": 1169.4, "taker_buy_quote": 232.8838 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 1731.8, "close_time": 1771631999999, "quote_volume": 349.2642, "trades": 13, "taker_buy_base": 1351.0, "taker_buy_quote": 272.7234 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 4698.2, "close_time": 1771635599999, "quote_volume": 949.8312, "trades": 24, "taker_buy_base": 3543.7, "taker_buy_quote": 716.5565 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 13121.7, "close_time": 1771639199999, "quote_volume": 2653.2412, "trades": 48, "taker_buy_base": 10372.8, "taker_buy_quote": 2097.6063 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.203, "high": 0.206, "low": 0.203, "close": 0.204, "volume": 21048.1, "close_time": 1771642799999, "quote_volume": 4296.317, "trades": 92, "taker_buy_base": 18776.7, "taker_buy_quote": 3832.562 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 2694.3, "close_time": 1771646399999, "quote_volume": 548.1144, "trades": 14, "taker_buy_base": 884.9, "taker_buy_quote": 180.3226 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.204, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 12700.7, "close_time": 1771649999999, "quote_volume": 2604.597, "trades": 42, "taker_buy_base": 4421.8, "taker_buy_quote": 908.9686 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 5459.6, "close_time": 1771653599999, "quote_volume": 1129.1115, "trades": 31, "taker_buy_base": 3970.4, "taker_buy_quote": 821.2657 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 11688.4, "close_time": 1771657199999, "quote_volume": 2426.3911, "trades": 24, "taker_buy_base": 8323.0, "taker_buy_quote": 1729.3147 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.208, "high": 0.21, "low": 0.206, "close": 0.208, "volume": 32874.4, "close_time": 1771660799999, "quote_volume": 6813.4834, "trades": 123, "taker_buy_base": 9119.2, "taker_buy_quote": 1895.6802 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.209, "high": 0.212, "low": 0.209, "close": 0.212, "volume": 37722.6, "close_time": 1771664399999, "quote_volume": 7964.039, "trades": 64, "taker_buy_base": 30165.7, "taker_buy_quote": 6378.0553 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.21, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 30347.6, "close_time": 1771667999999, "quote_volume": 6411.0256, "trades": 54, "taker_buy_base": 10537.3, "taker_buy_quote": 2222.3489 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.21, "high": 0.211, "low": 0.208, "close": 0.208, "volume": 5509.2, "close_time": 1771671599999, "quote_volume": 1152.1091, "trades": 28, "taker_buy_base": 1295.7, "taker_buy_quote": 272.9311 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.208, "high": 0.209, "low": 0.206, "close": 0.207, "volume": 19680.6, "close_time": 1771675199999, "quote_volume": 4070.4646, "trades": 62, "taker_buy_base": 1319.4, "taker_buy_quote": 273.6957 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.208, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 11286.9, "close_time": 1771678799999, "quote_volume": 2337.1159, "trades": 25, "taker_buy_base": 1045.5, "taker_buy_quote": 217.0014 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 8715.5, "close_time": 1771682399999, "quote_volume": 1795.8957, "trades": 24, "taker_buy_base": 3563.0, "taker_buy_quote": 734.0552 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.206, "high": 0.207, "low": 0.204, "close": 0.205, "volume": 22820.0, "close_time": 1771685999999, "quote_volume": 4683.8078, "trades": 123, "taker_buy_base": 10172.5, "taker_buy_quote": 2088.7462 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 2696.9, "close_time": 1771689599999, "quote_volume": 551.5451, "trades": 9, "taker_buy_base": 1377.5, "taker_buy_quote": 282.3875 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.204, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 10911.2, "close_time": 1771693199999, "quote_volume": 2216.1713, "trades": 53, "taker_buy_base": 5409.4, "taker_buy_quote": 1098.1772 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 11204.2, "close_time": 1771696799999, "quote_volume": 2270.4274, "trades": 37, "taker_buy_base": 6015.8, "taker_buy_quote": 1221.2074 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 40923.9, "close_time": 1771700399999, "quote_volume": 8346.6848, "trades": 32, "taker_buy_base": 39133.1, "taker_buy_quote": 7983.1524 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 2295.1, "close_time": 1771703999999, "quote_volume": 465.8683, "trades": 14, "taker_buy_base": 1572.4, "taker_buy_quote": 319.1972 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.202, "volume": 9972.3, "close_time": 1771707599999, "quote_volume": 2024.5238, "trades": 40, "taker_buy_base": 4845.1, "taker_buy_quote": 983.9936 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 612.9, "close_time": 1771711199999, "quote_volume": 123.8058, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 3812.4, "close_time": 1771714799999, "quote_volume": 770.6213, "trades": 10, "taker_buy_base": 772.9, "taker_buy_quote": 156.6423 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2350.1, "close_time": 1771718399999, "quote_volume": 472.3701, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 3063.6, "close_time": 1771721999999, "quote_volume": 612.0923, "trades": 7, "taker_buy_base": 742.6, "taker_buy_quote": 147.8923 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 737.5, "close_time": 1771725599999, "quote_volume": 147.5202, "trades": 6, "taker_buy_base": 707.4, "taker_buy_quote": 141.5303 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 17188.0, "close_time": 1771729199999, "quote_volume": 3403.2678, "trades": 9, "taker_buy_base": 859.8, "taker_buy_quote": 170.2404 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 30634.5, "close_time": 1771732799999, "quote_volume": 6039.411, "trades": 93, "taker_buy_base": 18987.5, "taker_buy_quote": 3744.952 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "close_time": 1771736399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 2708.8, "close_time": 1771739999999, "quote_volume": 533.5981, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1919.1, "close_time": 1771743599999, "quote_volume": 377.9291, "trades": 6, "taker_buy_base": 986.9, "taker_buy_quote": 194.4193 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 25594.0, "close_time": 1771747199999, "quote_volume": 5039.483, "trades": 27, "taker_buy_base": 23059.0, "taker_buy_quote": 4542.623 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 4939.7, "close_time": 1771750799999, "quote_volume": 970.973, "trades": 16, "taker_buy_base": 3626.6, "taker_buy_quote": 713.6054 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 2808.8, "close_time": 1771754399999, "quote_volume": 552.5532, "trades": 17, "taker_buy_base": 1442.4, "taker_buy_quote": 284.1528 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 1806.9, "close_time": 1771757999999, "quote_volume": 357.2343, "trades": 11, "taker_buy_base": 870.0, "taker_buy_quote": 172.26 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1239.7, "close_time": 1771761599999, "quote_volume": 244.2209, "trades": 6, "taker_buy_base": 924.2, "taker_buy_quote": 182.0674 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 17061.7, "close_time": 1771765199999, "quote_volume": 3342.2826, "trades": 27, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 19746.0, "close_time": 1771768799999, "quote_volume": 3845.5728, "trades": 22, "taker_buy_base": 13538.9, "taker_buy_quote": 2639.4103 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 8169.3, "close_time": 1771772399999, "quote_volume": 1583.8442, "trades": 25, "taker_buy_base": 2411.7, "taker_buy_quote": 467.8698 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 44843.5, "close_time": 1771775999999, "quote_volume": 8629.0096, "trades": 28, "taker_buy_base": 20924.3, "taker_buy_quote": 4031.7769 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 1488.1, "close_time": 1771779599999, "quote_volume": 288.3983, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 7728.7, "close_time": 1771783199999, "quote_volume": 1490.6242, "trades": 24, "taker_buy_base": 375.1, "taker_buy_quote": 72.071 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 4687.4, "close_time": 1771786799999, "quote_volume": 903.926, "trades": 74, "taker_buy_base": 3561.2, "taker_buy_quote": 687.3116 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 14904.1, "close_time": 1771790399999, "quote_volume": 2876.8689, "trades": 37, "taker_buy_base": 14862.2, "taker_buy_quote": 2868.8241 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 3573.5, "close_time": 1771793999999, "quote_volume": 686.38, "trades": 8, "taker_buy_base": 268.0, "taker_buy_quote": 51.724 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 9450.5, "close_time": 1771797599999, "quote_volume": 1813.936, "trades": 7, "taker_buy_base": 8890.5, "taker_buy_quote": 1706.976 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 1494.3, "close_time": 1771801199999, "quote_volume": 287.5716, "trades": 4, "taker_buy_base": 1186.3, "taker_buy_quote": 228.1276 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 6737.8, "close_time": 1771804799999, "quote_volume": 1295.2503, "trades": 17, "taker_buy_base": 1778.4, "taker_buy_quote": 342.4096 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 8510.8, "close_time": 1771808399999, "quote_volume": 1624.5594, "trades": 34, "taker_buy_base": 1137.7, "taker_buy_quote": 217.3921 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.19, "high": 0.19, "low": 0.184, "close": 0.185, "volume": 77978.8, "close_time": 1771811999999, "quote_volume": 14445.6153, "trades": 114, "taker_buy_base": 39866.8, "taker_buy_quote": 7377.2922 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 25967.9, "close_time": 1771815599999, "quote_volume": 4809.5905, "trades": 15, "taker_buy_base": 5060.6, "taker_buy_quote": 941.0528 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2450.3, "close_time": 1771819199999, "quote_volume": 458.2061, "trades": 25, "taker_buy_base": 656.7, "taker_buy_quote": 122.8029 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 6126.1, "close_time": 1771822799999, "quote_volume": 1141.7919, "trades": 20, "taker_buy_base": 3401.6, "taker_buy_quote": 633.1878 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 23079.8, "close_time": 1771826399999, "quote_volume": 4319.3384, "trades": 16, "taker_buy_base": 18788.2, "taker_buy_quote": 3512.5176 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 27281.6, "close_time": 1771829999999, "quote_volume": 5189.597, "trades": 30, "taker_buy_base": 21536.9, "taker_buy_quote": 4096.2839 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 44317.4, "close_time": 1771833599999, "quote_volume": 8415.7241, "trades": 27, "taker_buy_base": 2688.0, "taker_buy_quote": 510.7726 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 17802.0, "close_time": 1771837199999, "quote_volume": 3364.534, "trades": 40, "taker_buy_base": 5609.8, "taker_buy_quote": 1060.2522 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.189, "high": 0.192, "low": 0.189, "close": 0.191, "volume": 16526.0, "close_time": 1771840799999, "quote_volume": 3157.8044, "trades": 89, "taker_buy_base": 5774.8, "taker_buy_quote": 1107.207 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 19426.2, "close_time": 1771844399999, "quote_volume": 3731.9706, "trades": 78, "taker_buy_base": 4724.0, "taker_buy_quote": 909.3308 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 3850.7, "close_time": 1771847999999, "quote_volume": 741.9568, "trades": 12, "taker_buy_base": 2622.4, "taker_buy_quote": 506.1232 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 22404.4, "close_time": 1771851599999, "quote_volume": 4300.6878, "trades": 22, "taker_buy_base": 21343.4, "taker_buy_quote": 4097.7831 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.19, "volume": 26164.2, "close_time": 1771855199999, "quote_volume": 4981.3429, "trades": 49, "taker_buy_base": 17988.5, "taker_buy_quote": 3417.9398 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 16877.7, "close_time": 1771858799999, "quote_volume": 3190.3774, "trades": 29, "taker_buy_base": 13534.0, "taker_buy_quote": 2558.5293 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 37757.3, "close_time": 1771862399999, "quote_volume": 7045.8433, "trades": 23, "taker_buy_base": 2053.6, "taker_buy_quote": 384.5668 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 11154.2, "close_time": 1771865999999, "quote_volume": 2064.0248, "trades": 13, "taker_buy_base": 1012.5, "taker_buy_quote": 187.8103 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.186, "high": 0.186, "low": 0.183, "close": 0.184, "volume": 22778.4, "close_time": 1771869599999, "quote_volume": 4191.0804, "trades": 61, "taker_buy_base": 14238.1, "taker_buy_quote": 2618.1621 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 39261.6, "close_time": 1771873199999, "quote_volume": 7255.2876, "trades": 109, "taker_buy_base": 20547.9, "taker_buy_quote": 3800.8307 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 2904.0, "close_time": 1771876799999, "quote_volume": 534.8082, "trades": 11, "taker_buy_base": 1374.7, "taker_buy_quote": 253.417 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 18071.5, "close_time": 1771880399999, "quote_volume": 3309.8537, "trades": 48, "taker_buy_base": 3647.6, "taker_buy_quote": 670.1575 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 1100.8, "close_time": 1771883999999, "quote_volume": 202.6546, "trades": 7, "taker_buy_base": 53.7, "taker_buy_quote": 9.9882 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 1359.1, "close_time": 1771887599999, "quote_volume": 252.888, "trades": 8, "taker_buy_base": 1251.6, "taker_buy_quote": 232.893 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 3477.8, "close_time": 1771891199999, "quote_volume": 650.4234, "trades": 19, "taker_buy_base": 2714.9, "taker_buy_quote": 507.7611 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.187, "high": 0.19, "low": 0.187, "close": 0.189, "volume": 13566.8, "close_time": 1771894799999, "quote_volume": 2553.9965, "trades": 66, "taker_buy_base": 10302.5, "taker_buy_quote": 1938.8017 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.188, "high": 0.189, "low": 0.185, "close": 0.187, "volume": 15965.0, "close_time": 1771898399999, "quote_volume": 2983.5034, "trades": 97, "taker_buy_base": 6471.5, "taker_buy_quote": 1210.1024 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 3239.5, "close_time": 1771901999999, "quote_volume": 605.0912, "trades": 14, "taker_buy_base": 1292.4, "taker_buy_quote": 241.4771 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 37177.0, "close_time": 1771905599999, "quote_volume": 6877.3383, "trades": 40, "taker_buy_base": 30840.4, "taker_buy_quote": 5706.3805 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 44281.7, "close_time": 1771909199999, "quote_volume": 8167.5383, "trades": 45, "taker_buy_base": 25055.7, "taker_buy_quote": 4627.7887 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 27380.7, "close_time": 1771912799999, "quote_volume": 5022.1069, "trades": 17, "taker_buy_base": 685.4, "taker_buy_quote": 125.6444 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 2602.9, "close_time": 1771916399999, "quote_volume": 477.0313, "trades": 12, "taker_buy_base": 455.6, "taker_buy_quote": 83.8304 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 3573.1, "close_time": 1771919999999, "quote_volume": 654.149, "trades": 17, "taker_buy_base": 2215.3, "taker_buy_quote": 405.6716 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 1739.1, "close_time": 1771923599999, "quote_volume": 319.6665, "trades": 7, "taker_buy_base": 705.3, "taker_buy_quote": 129.5699 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 3643.9, "close_time": 1771927199999, "quote_volume": 668.6182, "trades": 11, "taker_buy_base": 2246.5, "taker_buy_quote": 412.894 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 217.3, "close_time": 1771930799999, "quote_volume": 39.9832, "trades": 1, "taker_buy_base": 217.3, "taker_buy_quote": 39.9832 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 12167.7, "close_time": 1771934399999, "quote_volume": 2236.5616, "trades": 20, "taker_buy_base": 9872.5, "taker_buy_quote": 1816.54 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 19434.7, "close_time": 1771937999999, "quote_volume": 3573.5779, "trades": 28, "taker_buy_base": 16919.7, "taker_buy_quote": 3112.2411 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 14156.8, "close_time": 1771941599999, "quote_volume": 2588.9191, "trades": 80, "taker_buy_base": 5661.8, "taker_buy_quote": 1036.2168 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.185, "volume": 17717.0, "close_time": 1771945199999, "quote_volume": 3235.5049, "trades": 73, "taker_buy_base": 3444.7, "taker_buy_quote": 631.7075 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 12081.6, "close_time": 1771948799999, "quote_volume": 2239.0723, "trades": 30, "taker_buy_base": 8055.2, "taker_buy_quote": 1490.6732 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.185, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 9203.0, "close_time": 1771952399999, "quote_volume": 1721.3503, "trades": 53, "taker_buy_base": 6097.1, "taker_buy_quote": 1143.1589 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 10266.8, "close_time": 1771955999999, "quote_volume": 1915.8225, "trades": 21, "taker_buy_base": 6442.2, "taker_buy_quote": 1202.2205 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 2289.6, "close_time": 1771959599999, "quote_volume": 424.3207, "trades": 7, "taker_buy_base": 668.0, "taker_buy_quote": 123.782 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 3564.3, "close_time": 1771963199999, "quote_volume": 659.3684, "trades": 24, "taker_buy_base": 2170.9, "taker_buy_quote": 401.6165 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 20023.2, "close_time": 1771966799999, "quote_volume": 3669.0413, "trades": 13, "taker_buy_base": 4829.6, "taker_buy_quote": 888.2876 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 9626.2, "close_time": 1771970399999, "quote_volume": 1756.3223, "trades": 15, "taker_buy_base": 9385.0, "taker_buy_quote": 1712.4239 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 25477.5, "close_time": 1771973999999, "quote_volume": 4635.642, "trades": 22, "taker_buy_base": 10884.2, "taker_buy_quote": 1980.8969 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 3659.2, "close_time": 1771977599999, "quote_volume": 660.3255, "trades": 26, "taker_buy_base": 2013.1, "taker_buy_quote": 363.9155 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 901.6, "close_time": 1771981199999, "quote_volume": 162.288, "trades": 4, "taker_buy_base": 455.6, "taker_buy_quote": 82.008 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.181, "high": 0.186, "low": 0.181, "close": 0.184, "volume": 53037.5, "close_time": 1771984799999, "quote_volume": 9689.8799, "trades": 84, "taker_buy_base": 21505.8, "taker_buy_quote": 3923.1817 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 11959.7, "close_time": 1771988399999, "quote_volume": 2209.6463, "trades": 37, "taker_buy_base": 6949.1, "taker_buy_quote": 1285.5835 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1758.1, "close_time": 1771991999999, "quote_volume": 323.4904, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 9139.0, "close_time": 1771995599999, "quote_volume": 1662.3284, "trades": 35, "taker_buy_base": 4365.3, "taker_buy_quote": 794.4846 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 3936.7, "close_time": 1771999199999, "quote_volume": 717.0172, "trades": 25, "taker_buy_base": 3826.8, "taker_buy_quote": 696.9055 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.182, "high": 0.184, "low": 0.182, "close": 0.182, "volume": 4171.7, "close_time": 1772002799999, "quote_volume": 762.2038, "trades": 13, "taker_buy_base": 2620.7, "taker_buy_quote": 479.9218 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 1697.5, "close_time": 1772006399999, "quote_volume": 309.9591, "trades": 8, "taker_buy_base": 786.3, "taker_buy_quote": 143.2095 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 1686.3, "close_time": 1772009999999, "quote_volume": 307.9487, "trades": 6, "taker_buy_base": 1185.4, "taker_buy_quote": 216.8302 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 7590.4, "close_time": 1772013599999, "quote_volume": 1395.7121, "trades": 12, "taker_buy_base": 1861.9, "taker_buy_quote": 341.8539 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 5956.3, "close_time": 1772017199999, "quote_volume": 1096.4178, "trades": 21, "taker_buy_base": 3516.8, "taker_buy_quote": 647.5771 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 11050.1, "close_time": 1772020799999, "quote_volume": 2034.4645, "trades": 27, "taker_buy_base": 1594.1, "taker_buy_quote": 294.5238 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 34000.0, "close_time": 1772024399999, "quote_volume": 6353.7213, "trades": 35, "taker_buy_base": 18320.8, "taker_buy_quote": 3408.4531 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.188, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 92677.8, "close_time": 1772027999999, "quote_volume": 17634.9337, "trades": 71, "taker_buy_base": 86044.5, "taker_buy_quote": 16376.6195 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.189, "high": 0.193, "low": 0.189, "close": 0.193, "volume": 43190.9, "close_time": 1772031599999, "quote_volume": 8222.1005, "trades": 81, "taker_buy_base": 22031.2, "taker_buy_quote": 4193.2017 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 20610.2, "close_time": 1772035199999, "quote_volume": 3991.0365, "trades": 43, "taker_buy_base": 10835.1, "taker_buy_quote": 2098.1648 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.194, "high": 0.198, "low": 0.194, "close": 0.198, "volume": 45292.8, "close_time": 1772038799999, "quote_volume": 8863.9904, "trades": 93, "taker_buy_base": 23803.9, "taker_buy_quote": 4655.7132 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 15247.7, "close_time": 1772042399999, "quote_volume": 3026.5325, "trades": 50, "taker_buy_base": 12734.7, "taker_buy_quote": 2526.0909 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 26362.8, "close_time": 1772045999999, "quote_volume": 5289.4887, "trades": 38, "taker_buy_base": 14381.5, "taker_buy_quote": 2886.7288 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.2, "high": 0.205, "low": 0.198, "close": 0.205, "volume": 50212.1, "close_time": 1772049599999, "quote_volume": 10152.8617, "trades": 91, "taker_buy_base": 29279.2, "taker_buy_quote": 5929.007 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.206, "high": 0.207, "low": 0.204, "close": 0.205, "volume": 45357.1, "close_time": 1772053199999, "quote_volume": 9326.4513, "trades": 59, "taker_buy_base": 32227.8, "taker_buy_quote": 6632.3325 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.205, "high": 0.207, "low": 0.203, "close": 0.206, "volume": 31734.9, "close_time": 1772056799999, "quote_volume": 6493.6744, "trades": 112, "taker_buy_base": 19167.0, "taker_buy_quote": 3924.5123 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.207, "high": 0.209, "low": 0.202, "close": 0.203, "volume": 27977.9, "close_time": 1772060399999, "quote_volume": 5745.8752, "trades": 79, "taker_buy_base": 10243.8, "taker_buy_quote": 2118.8241 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.204, "high": 0.204, "low": 0.196, "close": 0.199, "volume": 44905.9, "close_time": 1772063999999, "quote_volume": 9038.8897, "trades": 104, "taker_buy_base": 20880.2, "taker_buy_quote": 4235.257 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.199, "high": 0.201, "low": 0.197, "close": 0.198, "volume": 36988.4, "close_time": 1772067599999, "quote_volume": 7376.0944, "trades": 131, "taker_buy_base": 8896.1, "taker_buy_quote": 1778.257 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 14361.6, "close_time": 1772071199999, "quote_volume": 2863.3158, "trades": 43, "taker_buy_base": 5263.0, "taker_buy_quote": 1048.1107 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 5131.7, "close_time": 1772074799999, "quote_volume": 1015.1906, "trades": 28, "taker_buy_base": 1778.0, "taker_buy_quote": 352.044 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 3949.6, "close_time": 1772078399999, "quote_volume": 781.8614, "trades": 9, "taker_buy_base": 1773.5, "taker_buy_quote": 352.2789 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 8350.6, "close_time": 1772081999999, "quote_volume": 1649.4404, "trades": 26, "taker_buy_base": 3591.7, "taker_buy_quote": 710.2287 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 4322.5, "close_time": 1772085599999, "quote_volume": 845.5424, "trades": 61, "taker_buy_base": 2690.4, "taker_buy_quote": 525.7534 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 11469.8, "close_time": 1772089199999, "quote_volume": 2248.2698, "trades": 46, "taker_buy_base": 2473.1, "taker_buy_quote": 485.5811 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 3835.2, "close_time": 1772092799999, "quote_volume": 751.6992, "trades": 11, "taker_buy_base": 325.6, "taker_buy_quote": 63.8176 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 3683.4, "close_time": 1772096399999, "quote_volume": 724.561, "trades": 11, "taker_buy_base": 803.7, "taker_buy_quote": 158.3289 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 3461.8, "close_time": 1772099999999, "quote_volume": 686.551, "trades": 17, "taker_buy_base": 2496.1, "taker_buy_quote": 495.4307 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 13464.0, "close_time": 1772103599999, "quote_volume": 2650.2737, "trades": 62, "taker_buy_base": 7789.2, "taker_buy_quote": 1534.7322 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.197, "high": 0.197, "low": 0.194, "close": 0.195, "volume": 20460.8, "close_time": 1772107199999, "quote_volume": 3993.8941, "trades": 58, "taker_buy_base": 2083.8, "taker_buy_quote": 407.7844 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 4593.6, "close_time": 1772110799999, "quote_volume": 900.1002, "trades": 17, "taker_buy_base": 2188.7, "taker_buy_quote": 428.9852 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 2747.4, "close_time": 1772114399999, "quote_volume": 533.9664, "trades": 13, "taker_buy_base": 742.6, "taker_buy_quote": 144.7709 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 88870.1, "close_time": 1772117999999, "quote_volume": 17162.5389, "trades": 74, "taker_buy_base": 62710.9, "taker_buy_quote": 12110.8424 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.194, "high": 0.194, "low": 0.191, "close": 0.194, "volume": 31054.9, "close_time": 1772121599999, "quote_volume": 5992.5593, "trades": 103, "taker_buy_base": 10396.2, "taker_buy_quote": 2010.8986 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.193, "high": 0.193, "low": 0.188, "close": 0.188, "volume": 23251.8, "close_time": 1772125199999, "quote_volume": 4407.6132, "trades": 38, "taker_buy_base": 2018.1, "taker_buy_quote": 384.6823 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 9725.9, "close_time": 1772128799999, "quote_volume": 1832.3106, "trades": 23, "taker_buy_base": 6697.7, "taker_buy_quote": 1261.2584 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 3767.8, "close_time": 1772132399999, "quote_volume": 712.7197, "trades": 26, "taker_buy_base": 1256.7, "taker_buy_quote": 238.773 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 23202.0, "close_time": 1772135999999, "quote_volume": 4452.9193, "trades": 45, "taker_buy_base": 20072.9, "taker_buy_quote": 3853.8511 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 10070.5, "close_time": 1772139599999, "quote_volume": 1937.7296, "trades": 55, "taker_buy_base": 5712.3, "taker_buy_quote": 1100.4273 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 2522.2, "close_time": 1772143199999, "quote_volume": 484.0787, "trades": 17, "taker_buy_base": 1770.2, "taker_buy_quote": 339.9149 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 4183.2, "close_time": 1772146799999, "quote_volume": 804.675, "trades": 15, "taker_buy_base": 2954.2, "taker_buy_quote": 568.707 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 5051.0, "close_time": 1772150399999, "quote_volume": 975.0901, "trades": 24, "taker_buy_base": 3890.9, "taker_buy_quote": 751.5705 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 4414.6, "close_time": 1772153999999, "quote_volume": 849.5148, "trades": 17, "taker_buy_base": 1578.6, "taker_buy_quote": 303.9954 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 95280.4, "close_time": 1772157599999, "quote_volume": 18244.2872, "trades": 51, "taker_buy_base": 1666.7, "taker_buy_quote": 320.1028 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 12323.6, "close_time": 1772161199999, "quote_volume": 2382.7066, "trades": 28, "taker_buy_base": 10043.5, "taker_buy_quote": 1942.7424 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 6789.1, "close_time": 1772164799999, "quote_volume": 1311.6328, "trades": 44, "taker_buy_base": 4758.5, "taker_buy_quote": 919.2883 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 17254.3, "close_time": 1772168399999, "quote_volume": 3365.9614, "trades": 48, "taker_buy_base": 12988.2, "taker_buy_quote": 2533.2654 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 4766.9, "close_time": 1772171999999, "quote_volume": 932.443, "trades": 13, "taker_buy_base": 2306.4, "taker_buy_quote": 451.3294 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 5128.1, "close_time": 1772175599999, "quote_volume": 1000.6835, "trades": 14, "taker_buy_base": 3301.2, "taker_buy_quote": 644.336 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 78949.6, "close_time": 1772179199999, "quote_volume": 15473.1225, "trades": 69, "taker_buy_base": 13180.4, "taker_buy_quote": 2583.9913 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 9386.0, "close_time": 1772182799999, "quote_volume": 1849.042, "trades": 19, "taker_buy_base": 8324.6, "taker_buy_quote": 1639.9462 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 19571.6, "close_time": 1772186399999, "quote_volume": 3848.4812, "trades": 14, "taker_buy_base": 18358.5, "taker_buy_quote": 3610.7136 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 30255.9, "close_time": 1772189999999, "quote_volume": 5867.7109, "trades": 72, "taker_buy_base": 18308.9, "taker_buy_quote": 3552.086 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.194, "high": 0.194, "low": 0.191, "close": 0.191, "volume": 14725.1, "close_time": 1772193599999, "quote_volume": 2832.0299, "trades": 38, "taker_buy_base": 1882.2, "taker_buy_quote": 363.6017 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 9800.0, "close_time": 1772197199999, "quote_volume": 1874.873, "trades": 52, "taker_buy_base": 5785.4, "taker_buy_quote": 1107.2733 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 86534.4, "close_time": 1772200799999, "quote_volume": 16451.5956, "trades": 86, "taker_buy_base": 66687.3, "taker_buy_quote": 12676.5042 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 18112.0, "close_time": 1772204399999, "quote_volume": 3447.328, "trades": 25, "taker_buy_base": 2699.4, "taker_buy_quote": 514.832 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 22491.3, "close_time": 1772207999999, "quote_volume": 4286.5547, "trades": 34, "taker_buy_base": 16737.3, "taker_buy_quote": 3194.5769 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 18915.7, "close_time": 1772211599999, "quote_volume": 3586.3159, "trades": 38, "taker_buy_base": 11011.0, "taker_buy_quote": 2089.0689 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 3804.4, "close_time": 1772215199999, "quote_volume": 717.1872, "trades": 14, "taker_buy_base": 971.1, "taker_buy_quote": 183.4356 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 17497.7, "close_time": 1772218799999, "quote_volume": 3307.4777, "trades": 42, "taker_buy_base": 10036.9, "taker_buy_quote": 1897.4235 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 4660.9, "close_time": 1772222399999, "quote_volume": 876.2492, "trades": 18, "taker_buy_base": 1941.4, "taker_buy_quote": 364.9832 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 9980.0, "close_time": 1772225999999, "quote_volume": 1866.26, "trades": 28, "taker_buy_base": 957.7, "taker_buy_quote": 179.0899 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 12171.9, "close_time": 1772229599999, "quote_volume": 2276.1453, "trades": 32, "taker_buy_base": 9022.7, "taker_buy_quote": 1687.2449 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 25530.7, "close_time": 1772233199999, "quote_volume": 4768.4655, "trades": 123, "taker_buy_base": 14569.3, "taker_buy_quote": 2724.5591 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 6079.2, "close_time": 1772236799999, "quote_volume": 1143.2498, "trades": 28, "taker_buy_base": 2864.2, "taker_buy_quote": 538.8298 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 4594.6, "close_time": 1772240399999, "quote_volume": 862.9889, "trades": 36, "taker_buy_base": 1272.5, "taker_buy_quote": 239.23 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 546.1, "close_time": 1772243999999, "quote_volume": 103.2129, "trades": 2, "taker_buy_base": 546.1, "taker_buy_quote": 103.2129 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "close_time": 1772247599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 19906.5, "close_time": 1772251199999, "quote_volume": 3704.1391, "trades": 31, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2355.3, "close_time": 1772254799999, "quote_volume": 435.7305, "trades": 4, "taker_buy_base": 1262.9, "taker_buy_quote": 233.6365 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 1503.8, "close_time": 1772258399999, "quote_volume": 277.3176, "trades": 28, "taker_buy_base": 309.4, "taker_buy_quote": 57.4484 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.184, "high": 0.184, "low": 0.176, "close": 0.176, "volume": 105766.3, "close_time": 1772261999999, "quote_volume": 18964.8999, "trades": 222, "taker_buy_base": 38220.3, "taker_buy_quote": 6830.2888 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.176, "high": 0.181, "low": 0.176, "close": 0.181, "volume": 43124.7, "close_time": 1772265599999, "quote_volume": 7753.6308, "trades": 77, "taker_buy_base": 27452.2, "taker_buy_quote": 4954.2265 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 40814.4, "close_time": 1772269199999, "quote_volume": 7248.5265, "trades": 30, "taker_buy_base": 4700.4, "taker_buy_quote": 838.2519 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 8678.2, "close_time": 1772272799999, "quote_volume": 1533.9317, "trades": 28, "taker_buy_base": 6839.8, "taker_buy_quote": 1209.5447 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.176, "high": 0.178, "low": 0.175, "close": 0.176, "volume": 46162.2, "close_time": 1772276399999, "quote_volume": 8141.315, "trades": 58, "taker_buy_base": 14037.3, "taker_buy_quote": 2473.9423 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 8768.1, "close_time": 1772279999999, "quote_volume": 1553.1445, "trades": 23, "taker_buy_base": 6084.4, "taker_buy_quote": 1078.1296 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 20495.4, "close_time": 1772283599999, "quote_volume": 3646.4701, "trades": 11, "taker_buy_base": 1347.2, "taker_buy_quote": 238.4885 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.178, "high": 0.181, "low": 0.177, "close": 0.181, "volume": 15639.0, "close_time": 1772287199999, "quote_volume": 2798.3724, "trades": 34, "taker_buy_base": 8583.3, "taker_buy_quote": 1537.246 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.182, "high": 0.182, "low": 0.179, "close": 0.179, "volume": 3824.2, "close_time": 1772290799999, "quote_volume": 693.1146, "trades": 10, "taker_buy_base": 668.9, "taker_buy_quote": 121.3207 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 10639.1, "close_time": 1772294399999, "quote_volume": 1909.4758, "trades": 29, "taker_buy_base": 3887.7, "taker_buy_quote": 699.3614 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 72513.0, "close_time": 1772297999999, "quote_volume": 13044.2646, "trades": 38, "taker_buy_base": 26550.7, "taker_buy_quote": 4774.77 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 17788.8, "close_time": 1772301599999, "quote_volume": 3188.0442, "trades": 23, "taker_buy_base": 5846.8, "taker_buy_quote": 1050.4262 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.18, "high": 0.185, "low": 0.18, "close": 0.183, "volume": 9865.3, "close_time": 1772305199999, "quote_volume": 1789.9078, "trades": 56, "taker_buy_base": 3478.6, "taker_buy_quote": 633.723 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.183, "high": 0.187, "low": 0.182, "close": 0.185, "volume": 34372.9, "close_time": 1772308799999, "quote_volume": 6340.4912, "trades": 135, "taker_buy_base": 27046.8, "taker_buy_quote": 4984.722 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.186, "high": 0.189, "low": 0.185, "close": 0.188, "volume": 39012.4, "close_time": 1772312399999, "quote_volume": 7319.015, "trades": 121, "taker_buy_base": 20361.0, "taker_buy_quote": 3827.4221 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.189, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 19059.7, "close_time": 1772315999999, "quote_volume": 3561.9376, "trades": 106, "taker_buy_base": 4268.3, "taker_buy_quote": 800.0043 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.188, "high": 0.193, "low": 0.187, "close": 0.191, "volume": 15422.2, "close_time": 1772319599999, "quote_volume": 2936.3288, "trades": 102, "taker_buy_base": 9465.3, "taker_buy_quote": 1805.2369 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.191, "high": 0.193, "low": 0.19, "close": 0.192, "volume": 27639.6, "close_time": 1772323199999, "quote_volume": 5306.3384, "trades": 109, "taker_buy_base": 19527.5, "taker_buy_quote": 3750.689 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 18310.2, "close_time": 1772326799999, "quote_volume": 3526.5682, "trades": 108, "taker_buy_base": 12373.7, "taker_buy_quote": 2386.4766 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.192, "high": 0.196, "low": 0.19, "close": 0.195, "volume": 47685.2, "close_time": 1772330399999, "quote_volume": 9224.2063, "trades": 163, "taker_buy_base": 11244.2, "taker_buy_quote": 2170.0577 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.196, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 14710.7, "close_time": 1772333999999, "quote_volume": 2915.0512, "trades": 119, "taker_buy_base": 10055.3, "taker_buy_quote": 1995.0082 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 16143.3, "close_time": 1772337599999, "quote_volume": 3181.6086, "trades": 97, "taker_buy_base": 1773.8, "taker_buy_quote": 349.8035 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.197, "volume": 20741.1, "close_time": 1772341199999, "quote_volume": 4087.7847, "trades": 116, "taker_buy_base": 14667.8, "taker_buy_quote": 2896.8412 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 1506.5, "close_time": 1772344799999, "quote_volume": 297.4233, "trades": 11, "taker_buy_base": 744.3, "taker_buy_quote": 147.2699 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 10120.4, "close_time": 1772348399999, "quote_volume": 1980.8566, "trades": 52, "taker_buy_base": 2151.4, "taker_buy_quote": 421.6744 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 5894.5, "close_time": 1772351999999, "quote_volume": 1152.6648, "trades": 26, "taker_buy_base": 1653.2, "taker_buy_quote": 324.0272 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 3694.3, "close_time": 1772355599999, "quote_volume": 718.2736, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 10739.0, "close_time": 1772359199999, "quote_volume": 2066.4702, "trades": 42, "taker_buy_base": 4012.0, "taker_buy_quote": 772.3239 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 6263.4, "close_time": 1772362799999, "quote_volume": 1201.4802, "trades": 16, "taker_buy_base": 1174.4, "taker_buy_quote": 224.7829 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 7968.8, "close_time": 1772366399999, "quote_volume": 1529.9731, "trades": 38, "taker_buy_base": 477.9, "taker_buy_quote": 91.7568 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 11038.7, "close_time": 1772369999999, "quote_volume": 2106.7201, "trades": 35, "taker_buy_base": 399.6, "taker_buy_quote": 76.3236 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.19, "high": 0.194, "low": 0.19, "close": 0.194, "volume": 14902.1, "close_time": 1772373599999, "quote_volume": 2852.6834, "trades": 50, "taker_buy_base": 12243.4, "taker_buy_quote": 2345.9629 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 24958.2, "close_time": 1772377199999, "quote_volume": 4807.2925, "trades": 39, "taker_buy_base": 20104.3, "taker_buy_quote": 3869.3228 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.192, "volume": 19906.4, "close_time": 1772380799999, "quote_volume": 3840.1131, "trades": 81, "taker_buy_base": 15948.8, "taker_buy_quote": 3077.3212 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.192, "high": 0.193, "low": 0.189, "close": 0.19, "volume": 119958.1, "close_time": 1772384399999, "quote_volume": 23024.6115, "trades": 197, "taker_buy_base": 99883.4, "taker_buy_quote": 19182.6752 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.19, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 17966.5, "close_time": 1772387999999, "quote_volume": 3383.4072, "trades": 41, "taker_buy_base": 3623.5, "taker_buy_quote": 684.2997 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 10005.7, "close_time": 1772391599999, "quote_volume": 1892.4533, "trades": 37, "taker_buy_base": 6116.9, "taker_buy_quote": 1156.5325 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.188, "high": 0.188, "low": 0.185, "close": 0.185, "volume": 25622.3, "close_time": 1772395199999, "quote_volume": 4783.3812, "trades": 56, "taker_buy_base": 4134.0, "taker_buy_quote": 774.53 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.185, "high": 0.185, "low": 0.182, "close": 0.182, "volume": 8971.6, "close_time": 1772398799999, "quote_volume": 1635.7182, "trades": 26, "taker_buy_base": 4349.5, "taker_buy_quote": 794.271 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.184, "volume": 11439.3, "close_time": 1772402399999, "quote_volume": 2094.6567, "trades": 24, "taker_buy_base": 2925.8, "taker_buy_quote": 538.3472 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.184, "high": 0.187, "low": 0.183, "close": 0.184, "volume": 26082.1, "close_time": 1772405999999, "quote_volume": 4826.8474, "trades": 71, "taker_buy_base": 19699.1, "taker_buy_quote": 3644.9758 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 3334.7, "close_time": 1772409599999, "quote_volume": 616.9573, "trades": 13, "taker_buy_base": 37.8, "taker_buy_quote": 7.0308 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.186, "high": 0.189, "low": 0.185, "close": 0.189, "volume": 6215.2, "close_time": 1772413199999, "quote_volume": 1162.4715, "trades": 35, "taker_buy_base": 3230.6, "taker_buy_quote": 604.5157 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 9379.5, "close_time": 1772416799999, "quote_volume": 1772.5981, "trades": 20, "taker_buy_base": 5241.6, "taker_buy_quote": 992.1706 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1081.8, "close_time": 1772420399999, "quote_volume": 202.9175, "trades": 10, "taker_buy_base": 394.1, "taker_buy_quote": 73.8789 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 3324.1, "close_time": 1772423999999, "quote_volume": 626.1305, "trades": 8, "taker_buy_base": 1928.1, "taker_buy_quote": 362.2865 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 5897.0, "close_time": 1772427599999, "quote_volume": 1108.7376, "trades": 12, "taker_buy_base": 1246.0, "taker_buy_quote": 235.494 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 8208.3, "close_time": 1772431199999, "quote_volume": 1545.1095, "trades": 39, "taker_buy_base": 2569.2, "taker_buy_quote": 483.3935 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 6727.8, "close_time": 1772434799999, "quote_volume": 1259.1912, "trades": 30, "taker_buy_base": 2107.1, "taker_buy_quote": 394.3233 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 11481.3, "close_time": 1772438399999, "quote_volume": 2119.9348, "trades": 17, "taker_buy_base": 5679.5, "taker_buy_quote": 1049.1958 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 9085.5, "close_time": 1772441999999, "quote_volume": 1680.5668, "trades": 40, "taker_buy_base": 3812.6, "taker_buy_quote": 705.6907 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 6202.2, "close_time": 1772445599999, "quote_volume": 1158.4119, "trades": 19, "taker_buy_base": 2908.8, "taker_buy_quote": 543.9884 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 7785.5, "close_time": 1772449199999, "quote_volume": 1448.1364, "trades": 17, "taker_buy_base": 4824.7, "taker_buy_quote": 897.4276 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 13235.7, "close_time": 1772452799999, "quote_volume": 2463.0737, "trades": 23, "taker_buy_base": 5625.6, "taker_buy_quote": 1049.5707 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5840.5, "close_time": 1772456399999, "quote_volume": 1092.1735, "trades": 36, "taker_buy_base": 1911.9, "taker_buy_quote": 357.5253 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 17331.8, "close_time": 1772459999999, "quote_volume": 3220.6986, "trades": 38, "taker_buy_base": 9502.6, "taker_buy_quote": 1765.722 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.185, "high": 0.192, "low": 0.185, "close": 0.192, "volume": 19470.2, "close_time": 1772463599999, "quote_volume": 3676.6604, "trades": 72, "taker_buy_base": 11308.9, "taker_buy_quote": 2147.0809 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.192, "high": 0.196, "low": 0.191, "close": 0.194, "volume": 94716.0, "close_time": 1772467199999, "quote_volume": 18388.0141, "trades": 79, "taker_buy_base": 18316.4, "taker_buy_quote": 3570.7915 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.194, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 18022.6, "close_time": 1772470799999, "quote_volume": 3515.2554, "trades": 72, "taker_buy_base": 12190.9, "taker_buy_quote": 2382.3782 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 5999.6, "close_time": 1772474399999, "quote_volume": 1162.0178, "trades": 33, "taker_buy_base": 3458.4, "taker_buy_quote": 670.0765 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.194, "high": 0.196, "low": 0.192, "close": 0.195, "volume": 14659.6, "close_time": 1772477999999, "quote_volume": 2849.1135, "trades": 60, "taker_buy_base": 8596.1, "taker_buy_quote": 1670.8525 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 3598.9, "close_time": 1772481599999, "quote_volume": 699.153, "trades": 15, "taker_buy_base": 2809.4, "taker_buy_quote": 546.2641 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 6376.6, "close_time": 1772485199999, "quote_volume": 1246.259, "trades": 17, "taker_buy_base": 4813.7, "taker_buy_quote": 941.4932 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 8404.9, "close_time": 1772488799999, "quote_volume": 1652.0941, "trades": 34, "taker_buy_base": 6139.4, "taker_buy_quote": 1207.2696 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 5935.6, "close_time": 1772492399999, "quote_volume": 1169.5404, "trades": 9, "taker_buy_base": 413.4, "taker_buy_quote": 81.667 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 6784.7, "close_time": 1772495999999, "quote_volume": 1322.0127, "trades": 25, "taker_buy_base": 1626.9, "taker_buy_quote": 316.924 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.195, "high": 0.2, "low": 0.191, "close": 0.192, "volume": 135974.9, "close_time": 1772499599999, "quote_volume": 26768.8034, "trades": 196, "taker_buy_base": 77136.1, "taker_buy_quote": 15192.995 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 13689.3, "close_time": 1772503199999, "quote_volume": 2628.3456, "trades": 40, "taker_buy_base": 5645.5, "taker_buy_quote": 1083.936 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 10870.5, "close_time": 1772506799999, "quote_volume": 2096.496, "trades": 46, "taker_buy_base": 4673.5, "taker_buy_quote": 901.9286 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 4989.4, "close_time": 1772510399999, "quote_volume": 969.2647, "trades": 10, "taker_buy_base": 1925.3, "taker_buy_quote": 373.9469 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 10785.8, "close_time": 1772513999999, "quote_volume": 2103.231, "trades": 37, "taker_buy_base": 5512.2, "taker_buy_quote": 1074.879 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.195, "high": 0.198, "low": 0.194, "close": 0.194, "volume": 4134.7, "close_time": 1772517599999, "quote_volume": 810.9655, "trades": 12, "taker_buy_base": 1970.4, "taker_buy_quote": 385.7838 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 5807.6, "close_time": 1772521199999, "quote_volume": 1122.9809, "trades": 38, "taker_buy_base": 3572.5, "taker_buy_quote": 690.393 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 5026.0, "close_time": 1772524799999, "quote_volume": 970.018, "trades": 16, "taker_buy_base": 3299.7, "taker_buy_quote": 636.8421 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.192, "high": 0.192, "low": 0.188, "close": 0.188, "volume": 10575.4, "close_time": 1772528399999, "quote_volume": 2012.5702, "trades": 61, "taker_buy_base": 6126.9, "taker_buy_quote": 1168.3849 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.188, "high": 0.191, "low": 0.188, "close": 0.188, "volume": 7904.3, "close_time": 1772531999999, "quote_volume": 1494.0953, "trades": 79, "taker_buy_base": 2562.6, "taker_buy_quote": 485.5024 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 5886.9, "close_time": 1772535599999, "quote_volume": 1103.0672, "trades": 24, "taker_buy_base": 2741.4, "taker_buy_quote": 514.0671 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 15802.5, "close_time": 1772539199999, "quote_volume": 2966.232, "trades": 25, "taker_buy_base": 10916.5, "taker_buy_quote": 2051.7154 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 23076.9, "close_time": 1772542799999, "quote_volume": 4400.4208, "trades": 27, "taker_buy_base": 19639.9, "taker_buy_quote": 3750.1149 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7893.1, "close_time": 1772546399999, "quote_volume": 1483.9028, "trades": 25, "taker_buy_base": 3890.3, "taker_buy_quote": 731.3764 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.188, "high": 0.19, "low": 0.187, "close": 0.187, "volume": 7678.3, "close_time": 1772549999999, "quote_volume": 1447.2769, "trades": 40, "taker_buy_base": 3932.0, "taker_buy_quote": 741.8466 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 6728.9, "close_time": 1772553599999, "quote_volume": 1274.5875, "trades": 30, "taker_buy_base": 6676.1, "taker_buy_quote": 1264.6083 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.19, "high": 0.193, "low": 0.189, "close": 0.193, "volume": 14671.7, "close_time": 1772557199999, "quote_volume": 2810.5889, "trades": 35, "taker_buy_base": 9182.3, "taker_buy_quote": 1763.49 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.192, "high": 0.194, "low": 0.191, "close": 0.194, "volume": 12272.6, "close_time": 1772560799999, "quote_volume": 2355.3473, "trades": 30, "taker_buy_base": 5020.2, "taker_buy_quote": 965.415 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 2741.2, "close_time": 1772564399999, "quote_volume": 532.2275, "trades": 10, "taker_buy_base": 591.7, "taker_buy_quote": 114.7898 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 13474.3, "close_time": 1772567999999, "quote_volume": 2594.3554, "trades": 40, "taker_buy_base": 5762.8, "taker_buy_quote": 1110.0455 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 4985.2, "close_time": 1772571599999, "quote_volume": 961.2929, "trades": 10, "taker_buy_base": 2411.0, "taker_buy_quote": 465.323 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 1362.6, "close_time": 1772575199999, "quote_volume": 259.7714, "trades": 6, "taker_buy_base": 1316.1, "taker_buy_quote": 250.9364 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 1889.8, "close_time": 1772578799999, "quote_volume": 363.2302, "trades": 10, "taker_buy_base": 928.9, "taker_buy_quote": 178.6856 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 2433.6, "close_time": 1772582399999, "quote_volume": 472.0154, "trades": 10, "taker_buy_base": 889.1, "taker_buy_quote": 172.3824 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.194, "high": 0.194, "low": 0.192, "close": 0.192, "volume": 362.5, "close_time": 1772585999999, "quote_volume": 70.2566, "trades": 2, "taker_buy_base": 328.3, "taker_buy_quote": 63.6902 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.192, "volume": 1339.7, "close_time": 1772589599999, "quote_volume": 258.2355, "trades": 10, "taker_buy_base": 330.8, "taker_buy_quote": 63.6434 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.192, "volume": 5479.0, "close_time": 1772593199999, "quote_volume": 1049.7938, "trades": 27, "taker_buy_base": 4796.1, "taker_buy_quote": 919.2914 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.191, "high": 0.192, "low": 0.189, "close": 0.191, "volume": 22833.5, "close_time": 1772596799999, "quote_volume": 4326.0175, "trades": 34, "taker_buy_base": 17815.1, "taker_buy_quote": 3371.7694 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 7682.3, "close_time": 1772600399999, "quote_volume": 1467.214, "trades": 43, "taker_buy_base": 4434.6, "taker_buy_quote": 846.9033 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 5821.5, "close_time": 1772603999999, "quote_volume": 1106.1897, "trades": 20, "taker_buy_base": 2744.8, "taker_buy_quote": 521.6167 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.191, "volume": 4228.9, "close_time": 1772607599999, "quote_volume": 804.2112, "trades": 23, "taker_buy_base": 3555.5, "taker_buy_quote": 676.8611 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 21332.8, "close_time": 1772611199999, "quote_volume": 4074.107, "trades": 24, "taker_buy_base": 5868.6, "taker_buy_quote": 1120.9976 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.191, "high": 0.196, "low": 0.191, "close": 0.196, "volume": 6967.3, "close_time": 1772614799999, "quote_volume": 1354.6986, "trades": 20, "taker_buy_base": 4476.8, "taker_buy_quote": 873.3985 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 31528.0, "close_time": 1772618399999, "quote_volume": 6217.7912, "trades": 74, "taker_buy_base": 23399.3, "taker_buy_quote": 4614.7158 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.198, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 21992.9, "close_time": 1772621999999, "quote_volume": 4315.1349, "trades": 57, "taker_buy_base": 5444.1, "taker_buy_quote": 1068.7471 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 30018.8, "close_time": 1772625599999, "quote_volume": 5883.4501, "trades": 36, "taker_buy_base": 8186.6, "taker_buy_quote": 1604.5736 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 8210.6, "close_time": 1772629199999, "quote_volume": 1599.4336, "trades": 32, "taker_buy_base": 5934.4, "taker_buy_quote": 1157.0882 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 15924.5, "close_time": 1772632799999, "quote_volume": 3129.1333, "trades": 36, "taker_buy_base": 13758.6, "taker_buy_quote": 2703.5717 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 26186.1, "close_time": 1772636399999, "quote_volume": 5157.0395, "trades": 59, "taker_buy_base": 13809.2, "taker_buy_quote": 2720.5488 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.197, "high": 0.2, "low": 0.197, "close": 0.2, "volume": 51791.2, "close_time": 1772639999999, "quote_volume": 10267.3961, "trades": 82, "taker_buy_base": 28442.2, "taker_buy_quote": 5642.7496 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.201, "high": 0.202, "low": 0.198, "close": 0.2, "volume": 19047.0, "close_time": 1772643599999, "quote_volume": 3818.4466, "trades": 43, "taker_buy_base": 11030.6, "taker_buy_quote": 2212.0606 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 24733.4, "close_time": 1772647199999, "quote_volume": 4933.7609, "trades": 40, "taker_buy_base": 11078.8, "taker_buy_quote": 2210.3971 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 13934.4, "close_time": 1772650799999, "quote_volume": 2791.3415, "trades": 39, "taker_buy_base": 8423.4, "taker_buy_quote": 1688.3166 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 8561.1, "close_time": 1772654399999, "quote_volume": 1727.7906, "trades": 27, "taker_buy_base": 5606.9, "taker_buy_quote": 1131.8315 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 5280.2, "close_time": 1772657999999, "quote_volume": 1060.5305, "trades": 18, "taker_buy_base": 877.4, "taker_buy_quote": 176.3574 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 11792.6, "close_time": 1772661599999, "quote_volume": 2350.9533, "trades": 24, "taker_buy_base": 5950.4, "taker_buy_quote": 1190.5397 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.201, "high": 0.201, "low": 0.198, "close": 0.198, "volume": 7884.0, "close_time": 1772665199999, "quote_volume": 1573.9413, "trades": 24, "taker_buy_base": 2691.2, "taker_buy_quote": 538.4087 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 21053.8, "close_time": 1772668799999, "quote_volume": 4153.6577, "trades": 22, "taker_buy_base": 3611.7, "taker_buy_quote": 713.6748 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.199, "high": 0.205, "low": 0.198, "close": 0.201, "volume": 215818.7, "close_time": 1772672399999, "quote_volume": 43242.1139, "trades": 197, "taker_buy_base": 165000.1, "taker_buy_quote": 33097.2836 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.2, "high": 0.201, "low": 0.195, "close": 0.196, "volume": 24918.4, "close_time": 1772675999999, "quote_volume": 4958.3291, "trades": 46, "taker_buy_base": 7537.0, "taker_buy_quote": 1497.1334 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 7993.8, "close_time": 1772679599999, "quote_volume": 1574.7474, "trades": 19, "taker_buy_base": 2465.5, "taker_buy_quote": 485.7035 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 8266.3, "close_time": 1772683199999, "quote_volume": 1629.5277, "trades": 23, "taker_buy_base": 5083.0, "taker_buy_quote": 1002.6692 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 3906.8, "close_time": 1772686799999, "quote_volume": 769.6396, "trades": 10, "taker_buy_base": 2724.0, "taker_buy_quote": 536.628 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 2616.3, "close_time": 1772690399999, "quote_volume": 516.5727, "trades": 12, "taker_buy_base": 1005.5, "taker_buy_quote": 199.0553 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 4750.7, "close_time": 1772693999999, "quote_volume": 933.5512, "trades": 11, "taker_buy_base": 2414.0, "taker_buy_quote": 475.558 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1478.6, "close_time": 1772697599999, "quote_volume": 291.2842, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.197, "high": 0.2, "low": 0.197, "close": 0.2, "volume": 6373.4, "close_time": 1772701199999, "quote_volume": 1262.9485, "trades": 16, "taker_buy_base": 2346.7, "taker_buy_quote": 466.0675 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 6412.1, "close_time": 1772704799999, "quote_volume": 1282.2348, "trades": 15, "taker_buy_base": 1655.4, "taker_buy_quote": 330.4559 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 2579.8, "close_time": 1772708399999, "quote_volume": 516.6378, "trades": 10, "taker_buy_base": 2157.7, "taker_buy_quote": 432.2178 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.198, "volume": 14048.5, "close_time": 1772711999999, "quote_volume": 2799.7964, "trades": 29, "taker_buy_base": 9075.8, "taker_buy_quote": 1807.4267 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 10891.6, "close_time": 1772715599999, "quote_volume": 2162.6545, "trades": 28, "taker_buy_base": 4338.4, "taker_buy_quote": 861.7597 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 13162.5, "close_time": 1772719199999, "quote_volume": 2602.2988, "trades": 31, "taker_buy_base": 4269.1, "taker_buy_quote": 844.4852 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 29212.8, "close_time": 1772722799999, "quote_volume": 5788.4164, "trades": 54, "taker_buy_base": 9854.0, "taker_buy_quote": 1954.0158 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.199, "high": 0.199, "low": 0.196, "close": 0.196, "volume": 15157.5, "close_time": 1772726399999, "quote_volume": 2981.551, "trades": 44, "taker_buy_base": 3931.2, "taker_buy_quote": 774.5065 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.196, "high": 0.196, "low": 0.192, "close": 0.194, "volume": 146496.6, "close_time": 1772729999999, "quote_volume": 28403.5844, "trades": 100, "taker_buy_base": 97955.3, "taker_buy_quote": 18975.1937 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.194, "high": 0.194, "low": 0.191, "close": 0.191, "volume": 19817.5, "close_time": 1772733599999, "quote_volume": 3822.0358, "trades": 27, "taker_buy_base": 6802.6, "taker_buy_quote": 1309.4894 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 9334.1, "close_time": 1772737199999, "quote_volume": 1795.6213, "trades": 20, "taker_buy_base": 6024.8, "taker_buy_quote": 1159.797 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 6073.7, "close_time": 1772740799999, "quote_volume": 1179.3637, "trades": 15, "taker_buy_base": 2551.3, "taker_buy_quote": 496.2182 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 14687.5, "close_time": 1772744399999, "quote_volume": 2853.333, "trades": 15, "taker_buy_base": 7652.8, "taker_buy_quote": 1485.4079 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 9957.9, "close_time": 1772747999999, "quote_volume": 1946.571, "trades": 25, "taker_buy_base": 7250.8, "taker_buy_quote": 1418.6865 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 6443.5, "close_time": 1772751599999, "quote_volume": 1258.4718, "trades": 18, "taker_buy_base": 4000.9, "taker_buy_quote": 782.356 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 7006.2, "close_time": 1772755199999, "quote_volume": 1366.209, "trades": 17, "taker_buy_base": 479.3, "taker_buy_quote": 93.4635 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 11567.6, "close_time": 1772758799999, "quote_volume": 2255.682, "trades": 24, "taker_buy_base": 2673.9, "taker_buy_quote": 521.4105 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.194, "high": 0.196, "low": 0.193, "close": 0.196, "volume": 33722.1, "close_time": 1772762399999, "quote_volume": 6574.7065, "trades": 68, "taker_buy_base": 14652.2, "taker_buy_quote": 2858.4503 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 9520.2, "close_time": 1772765999999, "quote_volume": 1865.9592, "trades": 12, "taker_buy_base": 5235.4, "taker_buy_quote": 1026.1384 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 17604.7, "close_time": 1772769599999, "quote_volume": 3450.5569, "trades": 13, "taker_buy_base": 5280.8, "taker_buy_quote": 1035.0725 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 13768.0, "close_time": 1772773199999, "quote_volume": 2679.0413, "trades": 21, "taker_buy_base": 1960.0, "taker_buy_quote": 381.6538 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 9571.2, "close_time": 1772776799999, "quote_volume": 1858.7706, "trades": 31, "taker_buy_base": 6195.0, "taker_buy_quote": 1203.7878 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 16496.8, "close_time": 1772780399999, "quote_volume": 3215.1009, "trades": 43, "taker_buy_base": 14537.1, "taker_buy_quote": 2834.8165 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 1679.9, "close_time": 1772783999999, "quote_volume": 328.8774, "trades": 5, "taker_buy_base": 1154.2, "taker_buy_quote": 226.3659 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 19975.3, "close_time": 1772787599999, "quote_volume": 3902.7952, "trades": 59, "taker_buy_base": 14664.7, "taker_buy_quote": 2865.7551 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 28164.5, "close_time": 1772791199999, "quote_volume": 5458.7174, "trades": 46, "taker_buy_base": 15261.9, "taker_buy_quote": 2956.6112 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 3184.4, "close_time": 1772794799999, "quote_volume": 617.0136, "trades": 11, "taker_buy_base": 1068.0, "taker_buy_quote": 207.192 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.194, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 33132.8, "close_time": 1772798399999, "quote_volume": 6393.8908, "trades": 86, "taker_buy_base": 3292.2, "taker_buy_quote": 635.3946 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 30030.1, "close_time": 1772801999999, "quote_volume": 5759.1005, "trades": 36, "taker_buy_base": 11238.7, "taker_buy_quote": 2156.2522 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.19, "volume": 28297.3, "close_time": 1772805599999, "quote_volume": 5399.8263, "trades": 49, "taker_buy_base": 17569.2, "taker_buy_quote": 3350.8088 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.189, "high": 0.19, "low": 0.187, "close": 0.187, "volume": 25776.0, "close_time": 1772809199999, "quote_volume": 4857.1937, "trades": 61, "taker_buy_base": 7701.1, "taker_buy_quote": 1451.2412 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.188, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 17599.3, "close_time": 1772812799999, "quote_volume": 3298.7981, "trades": 41, "taker_buy_base": 5324.2, "taker_buy_quote": 999.1912 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 15538.4, "close_time": 1772816399999, "quote_volume": 2900.5205, "trades": 20, "taker_buy_base": 11553.3, "taker_buy_quote": 2158.8837 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 23117.6, "close_time": 1772819999999, "quote_volume": 4308.0494, "trades": 29, "taker_buy_base": 9758.1, "taker_buy_quote": 1823.9129 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 5536.8, "close_time": 1772823599999, "quote_volume": 1042.981, "trades": 11, "taker_buy_base": 4883.5, "taker_buy_quote": 920.1606 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 4254.0, "close_time": 1772827199999, "quote_volume": 799.752, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 7702.2, "close_time": 1772830799999, "quote_volume": 1448.9444, "trades": 9, "taker_buy_base": 1825.7, "taker_buy_quote": 344.1624 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1530.4, "close_time": 1772834399999, "quote_volume": 287.7152, "trades": 9, "taker_buy_base": 1424.0, "taker_buy_quote": 267.712 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "close_time": 1772837999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 966.2, "close_time": 1772841599999, "quote_volume": 181.6808, "trades": 2, "taker_buy_base": 35.2, "taker_buy_quote": 6.6528 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2682.0, "close_time": 1772845199999, "quote_volume": 504.216, "trades": 3, "taker_buy_base": 1790.7, "taker_buy_quote": 336.6516 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 475.1, "close_time": 1772848799999, "quote_volume": 88.8904, "trades": 4, "taker_buy_base": 475.1, "taker_buy_quote": 88.8904 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "close_time": 1772852399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1507.5, "close_time": 1772855999999, "quote_volume": 281.9025, "trades": 3, "taker_buy_base": 1507.5, "taker_buy_quote": 281.9025 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 72689.1, "close_time": 1772859599999, "quote_volume": 13451.5028, "trades": 60, "taker_buy_base": 6627.6, "taker_buy_quote": 1228.0518 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 62.2, "close_time": 1772863199999, "quote_volume": 11.6314, "trades": 2, "taker_buy_base": 62.2, "taker_buy_quote": 11.6314 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 1347.2, "close_time": 1772866799999, "quote_volume": 250.3, "trades": 5, "taker_buy_base": 293.9, "taker_buy_quote": 54.8249 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.184, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 12992.4, "close_time": 1772870399999, "quote_volume": 2366.046, "trades": 31, "taker_buy_base": 11167.4, "taker_buy_quote": 2033.1444 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 2637.6, "close_time": 1772873999999, "quote_volume": 482.7415, "trades": 10, "taker_buy_base": 1180.6, "taker_buy_quote": 216.1105 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 6068.5, "close_time": 1772877599999, "quote_volume": 1114.4631, "trades": 12, "taker_buy_base": 5746.0, "taker_buy_quote": 1055.4456 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 6243.7, "close_time": 1772881199999, "quote_volume": 1142.5971, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 4545.1, "close_time": 1772884799999, "quote_volume": 831.7533, "trades": 15, "taker_buy_base": 2758.5, "taker_buy_quote": 504.8055 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 21908.6, "close_time": 1772888399999, "quote_volume": 3985.4552, "trades": 27, "taker_buy_base": 2573.5, "taker_buy_quote": 470.9505 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 4595.6, "close_time": 1772891999999, "quote_volume": 835.0831, "trades": 12, "taker_buy_base": 3718.2, "taker_buy_quote": 676.2737 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.18, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 25609.8, "close_time": 1772895599999, "quote_volume": 4622.7793, "trades": 42, "taker_buy_base": 16574.5, "taker_buy_quote": 2996.0151 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 9184.3, "close_time": 1772899199999, "quote_volume": 1646.6658, "trades": 25, "taker_buy_base": 3042.3, "taker_buy_quote": 544.6606 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11742.2, "close_time": 1772902799999, "quote_volume": 2113.596, "trades": 21, "taker_buy_base": 7326.0, "taker_buy_quote": 1318.68 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 8717.1, "close_time": 1772906399999, "quote_volume": 1569.2979, "trades": 20, "taker_buy_base": 1277.7, "taker_buy_quote": 230.2059 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 16351.9, "close_time": 1772909999999, "quote_volume": 2929.1733, "trades": 14, "taker_buy_base": 2552.4, "taker_buy_quote": 459.0628 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 27370.3, "close_time": 1772913599999, "quote_volume": 4893.3274, "trades": 26, "taker_buy_base": 18062.6, "taker_buy_quote": 3233.1334 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 8691.6, "close_time": 1772917199999, "quote_volume": 1560.0321, "trades": 17, "taker_buy_base": 6557.0, "taker_buy_quote": 1178.0256 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 882.6, "close_time": 1772920799999, "quote_volume": 157.1428, "trades": 3, "taker_buy_base": 40.0, "taker_buy_quote": 7.16 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 251.6, "close_time": 1772924399999, "quote_volume": 44.7194, "trades": 3, "taker_buy_base": 186.2, "taker_buy_quote": 33.1436 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 2159.0, "close_time": 1772927999999, "quote_volume": 384.9432, "trades": 6, "taker_buy_base": 641.2, "taker_buy_quote": 114.7748 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 13240.0, "close_time": 1772931599999, "quote_volume": 2359.5375, "trades": 24, "taker_buy_base": 3484.8, "taker_buy_quote": 623.1119 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 892.1, "close_time": 1772935199999, "quote_volume": 158.7938, "trades": 3, "taker_buy_base": 892.1, "taker_buy_quote": 158.7938 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 8127.5, "close_time": 1772938799999, "quote_volume": 1450.8365, "trades": 13, "taker_buy_base": 5896.3, "taker_buy_quote": 1055.4377 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4498.1, "close_time": 1772942399999, "quote_volume": 796.1637, "trades": 12, "taker_buy_base": 1596.8, "taker_buy_quote": 282.6336 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 5845.9, "close_time": 1772945999999, "quote_volume": 1033.2663, "trades": 13, "taker_buy_base": 40.0, "taker_buy_quote": 7.12 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 9485.8, "close_time": 1772949599999, "quote_volume": 1684.7193, "trades": 18, "taker_buy_base": 4061.9, "taker_buy_quote": 722.3411 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 7548.0, "close_time": 1772953199999, "quote_volume": 1346.9308, "trades": 35, "taker_buy_base": 3284.3, "taker_buy_quote": 586.9921 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 8008.9, "close_time": 1772956799999, "quote_volume": 1446.7949, "trades": 16, "taker_buy_base": 5837.4, "taker_buy_quote": 1055.4862 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 9520.8, "close_time": 1772960399999, "quote_volume": 1702.3679, "trades": 23, "taker_buy_base": 3022.2, "taker_buy_quote": 541.1836 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.181, "volume": 12709.7, "close_time": 1772963999999, "quote_volume": 2280.8991, "trades": 17, "taker_buy_base": 10384.8, "taker_buy_quote": 1864.847 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 7858.5, "close_time": 1772967599999, "quote_volume": 1418.9659, "trades": 16, "taker_buy_base": 6171.1, "taker_buy_quote": 1114.8871 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 8866.0, "close_time": 1772971199999, "quote_volume": 1603.3145, "trades": 19, "taker_buy_base": 3831.5, "taker_buy_quote": 693.4182 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.179, "high": 0.182, "low": 0.178, "close": 0.181, "volume": 37214.8, "close_time": 1772974799999, "quote_volume": 6722.4027, "trades": 48, "taker_buy_base": 24153.9, "taker_buy_quote": 4368.3441 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 12955.5, "close_time": 1772978399999, "quote_volume": 2319.5766, "trades": 22, "taker_buy_base": 6495.5, "taker_buy_quote": 1162.0472 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 15711.2, "close_time": 1772981999999, "quote_volume": 2826.8603, "trades": 10, "taker_buy_base": 3484.6, "taker_buy_quote": 627.178 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 24671.2, "close_time": 1772985599999, "quote_volume": 4379.4693, "trades": 21, "taker_buy_base": 8236.5, "taker_buy_quote": 1468.6081 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 39449.4, "close_time": 1772989199999, "quote_volume": 6969.1942, "trades": 34, "taker_buy_base": 8296.7, "taker_buy_quote": 1467.2882 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 9900.0, "close_time": 1772992799999, "quote_volume": 1755.0474, "trades": 16, "taker_buy_base": 7566.2, "taker_buy_quote": 1342.1837 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2649.3, "close_time": 1772996399999, "quote_volume": 466.405, "trades": 8, "taker_buy_base": 228.2, "taker_buy_quote": 40.2914 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 24797.8, "close_time": 1772999999999, "quote_volume": 4429.3081, "trades": 19, "taker_buy_base": 8809.2, "taker_buy_quote": 1568.6884 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 24870.6, "close_time": 1773003599999, "quote_volume": 4440.5844, "trades": 22, "taker_buy_base": 16440.4, "taker_buy_quote": 2939.7496 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 10555.0, "close_time": 1773007199999, "quote_volume": 1874.035, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.177, "high": 0.177, "low": 0.173, "close": 0.176, "volume": 35076.8, "close_time": 1773010799999, "quote_volume": 6135.7916, "trades": 46, "taker_buy_base": 9576.2, "taker_buy_quote": 1677.2791 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.176, "high": 0.177, "low": 0.174, "close": 0.175, "volume": 37574.1, "close_time": 1773014399999, "quote_volume": 6600.8173, "trades": 58, "taker_buy_base": 14884.0, "taker_buy_quote": 2614.7587 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.176, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 20767.8, "close_time": 1773017999999, "quote_volume": 3706.4596, "trades": 23, "taker_buy_base": 16486.7, "taker_buy_quote": 2947.9606 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 4883.4, "close_time": 1773021599999, "quote_volume": 866.341, "trades": 10, "taker_buy_base": 1681.8, "taker_buy_quote": 298.9373 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 11382.0, "close_time": 1773025199999, "quote_volume": 2024.8325, "trades": 19, "taker_buy_base": 4630.9, "taker_buy_quote": 823.033 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 8424.3, "close_time": 1773028799999, "quote_volume": 1511.0658, "trades": 13, "taker_buy_base": 1417.5, "taker_buy_quote": 254.205 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 5773.6, "close_time": 1773032399999, "quote_volume": 1029.3617, "trades": 4, "taker_buy_base": 4112.7, "taker_buy_quote": 732.0606 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.179, "high": 0.183, "low": 0.179, "close": 0.182, "volume": 28870.4, "close_time": 1773035999999, "quote_volume": 5210.4779, "trades": 40, "taker_buy_base": 19268.3, "taker_buy_quote": 3473.3075 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 4137.4, "close_time": 1773039599999, "quote_volume": 749.8017, "trades": 13, "taker_buy_base": 2452.5, "taker_buy_quote": 444.3623 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9621.9, "close_time": 1773043199999, "quote_volume": 1722.3201, "trades": 14, "taker_buy_base": 6068.8, "taker_buy_quote": 1086.3152 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 32024.6, "close_time": 1773046799999, "quote_volume": 5750.6149, "trades": 34, "taker_buy_base": 1742.7, "taker_buy_quote": 313.686 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.179, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 39771.2, "close_time": 1773050399999, "quote_volume": 7178.5992, "trades": 66, "taker_buy_base": 22018.6, "taker_buy_quote": 3987.0647 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2039.8, "close_time": 1773053999999, "quote_volume": 369.2038, "trades": 10, "taker_buy_base": 985.4, "taker_buy_quote": 178.3574 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 638.2, "close_time": 1773057599999, "quote_volume": 114.7926, "trades": 3, "taker_buy_base": 472.5, "taker_buy_quote": 85.05 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 39607.4, "close_time": 1773061199999, "quote_volume": 7190.6229, "trades": 18, "taker_buy_base": 33762.0, "taker_buy_quote": 6127.9414 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 23497.7, "close_time": 1773064799999, "quote_volume": 4288.4543, "trades": 61, "taker_buy_base": 21021.2, "taker_buy_quote": 3837.2941 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 40680.3, "close_time": 1773068399999, "quote_volume": 7372.2967, "trades": 65, "taker_buy_base": 21153.9, "taker_buy_quote": 3837.3589 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 19451.9, "close_time": 1773071999999, "quote_volume": 3503.4861, "trades": 16, "taker_buy_base": 1671.6, "taker_buy_quote": 302.5596 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 16311.5, "close_time": 1773075599999, "quote_volume": 2923.4935, "trades": 53, "taker_buy_base": 11242.3, "taker_buy_quote": 2013.3167 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 8059.0, "close_time": 1773079199999, "quote_volume": 1435.0138, "trades": 10, "taker_buy_base": 511.8, "taker_buy_quote": 91.6122 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 5223.2, "close_time": 1773082799999, "quote_volume": 931.0562, "trades": 19, "taker_buy_base": 4062.9, "taker_buy_quote": 724.65 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.178, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 8268.1, "close_time": 1773086399999, "quote_volume": 1479.5174, "trades": 22, "taker_buy_base": 2829.5, "taker_buy_quote": 507.4969 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 2097.0, "close_time": 1773089999999, "quote_volume": 373.4793, "trades": 6, "taker_buy_base": 1055.9, "taker_buy_quote": 188.1635 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 17899.0, "close_time": 1773093599999, "quote_volume": 3178.3221, "trades": 22, "taker_buy_base": 4625.4, "taker_buy_quote": 820.656 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 2109.3, "close_time": 1773097199999, "quote_volume": 375.3085, "trades": 4, "taker_buy_base": 1962.4, "taker_buy_quote": 349.3072 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 20948.6, "close_time": 1773100799999, "quote_volume": 3696.074, "trades": 23, "taker_buy_base": 14417.8, "taker_buy_quote": 2550.2168 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.177, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 9565.1, "close_time": 1773104399999, "quote_volume": 1713.3858, "trades": 25, "taker_buy_base": 6621.8, "taker_buy_quote": 1187.4615 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 8254.1, "close_time": 1773107999999, "quote_volume": 1468.8833, "trades": 31, "taker_buy_base": 2255.9, "taker_buy_quote": 401.9005 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.177, "high": 0.181, "low": 0.177, "close": 0.181, "volume": 32304.6, "close_time": 1773111599999, "quote_volume": 5795.2019, "trades": 56, "taker_buy_base": 8647.3, "taker_buy_quote": 1549.7311 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.18, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 6090.3, "close_time": 1773115199999, "quote_volume": 1105.0022, "trades": 23, "taker_buy_base": 3393.9, "taker_buy_quote": 615.3125 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.181, "high": 0.184, "low": 0.18, "close": 0.183, "volume": 23934.1, "close_time": 1773118799999, "quote_volume": 4361.4102, "trades": 38, "taker_buy_base": 19827.4, "taker_buy_quote": 3613.0801 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 18438.4, "close_time": 1773122399999, "quote_volume": 3358.1917, "trades": 19, "taker_buy_base": 9703.7, "taker_buy_quote": 1775.2195 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 18543.2, "close_time": 1773125999999, "quote_volume": 3345.5015, "trades": 27, "taker_buy_base": 6432.0, "taker_buy_quote": 1162.5144 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.181, "high": 0.184, "low": 0.181, "close": 0.183, "volume": 8441.7, "close_time": 1773129599999, "quote_volume": 1540.2748, "trades": 14, "taker_buy_base": 4644.1, "taker_buy_quote": 845.314 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.183, "high": 0.183, "low": 0.18, "close": 0.181, "volume": 42192.2, "close_time": 1773133199999, "quote_volume": 7663.6481, "trades": 43, "taker_buy_base": 14892.4, "taker_buy_quote": 2701.0014 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.182, "high": 0.184, "low": 0.182, "close": 0.184, "volume": 4835.5, "close_time": 1773136799999, "quote_volume": 883.0011, "trades": 10, "taker_buy_base": 4835.5, "taker_buy_quote": 883.0011 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 18701.2, "close_time": 1773140399999, "quote_volume": 3443.0741, "trades": 58, "taker_buy_base": 11130.8, "taker_buy_quote": 2043.8162 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 21726.7, "close_time": 1773143999999, "quote_volume": 4013.6331, "trades": 31, "taker_buy_base": 19526.9, "taker_buy_quote": 3609.09 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 8467.3, "close_time": 1773147599999, "quote_volume": 1563.5465, "trades": 13, "taker_buy_base": 2319.2, "taker_buy_quote": 428.9435 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.185, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 43960.9, "close_time": 1773151199999, "quote_volume": 8061.7489, "trades": 50, "taker_buy_base": 26726.3, "taker_buy_quote": 4905.8308 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.182, "high": 0.186, "low": 0.18, "close": 0.186, "volume": 47338.5, "close_time": 1773154799999, "quote_volume": 8716.1142, "trades": 77, "taker_buy_base": 16398.2, "taker_buy_quote": 3011.9902 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.187, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 33663.7, "close_time": 1773158399999, "quote_volume": 6258.5634, "trades": 94, "taker_buy_base": 21684.0, "taker_buy_quote": 4039.6551 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 16344.4, "close_time": 1773161999999, "quote_volume": 3038.6447, "trades": 57, "taker_buy_base": 11431.6, "taker_buy_quote": 2124.9393 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.187, "high": 0.188, "low": 0.184, "close": 0.186, "volume": 33006.9, "close_time": 1773165599999, "quote_volume": 6170.9713, "trades": 84, "taker_buy_base": 17826.0, "taker_buy_quote": 3341.3815 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.186, "high": 0.186, "low": 0.182, "close": 0.182, "volume": 35634.6, "close_time": 1773169199999, "quote_volume": 6525.2999, "trades": 44, "taker_buy_base": 7272.1, "taker_buy_quote": 1334.1143 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 19289.7, "close_time": 1773172799999, "quote_volume": 3494.2932, "trades": 65, "taker_buy_base": 7148.4, "taker_buy_quote": 1297.1638 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 1869.0, "close_time": 1773176399999, "quote_volume": 340.0773, "trades": 6, "taker_buy_base": 1678.4, "taker_buy_quote": 305.4688 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.183, "high": 0.183, "low": 0.18, "close": 0.181, "volume": 15132.2, "close_time": 1773179999999, "quote_volume": 2749.616, "trades": 22, "taker_buy_base": 4618.5, "taker_buy_quote": 841.2861 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 8267.3, "close_time": 1773183599999, "quote_volume": 1495.5184, "trades": 19, "taker_buy_base": 1645.9, "taker_buy_quote": 297.9079 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 341.4, "close_time": 1773187199999, "quote_volume": 61.7934, "trades": 4, "taker_buy_base": 341.4, "taker_buy_quote": 61.7934 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 16668.2, "close_time": 1773190799999, "quote_volume": 3034.443, "trades": 52, "taker_buy_base": 10478.3, "taker_buy_quote": 1907.8812 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 13819.4, "close_time": 1773194399999, "quote_volume": 2501.2727, "trades": 32, "taker_buy_base": 12951.5, "taker_buy_quote": 2344.2215 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 20094.3, "close_time": 1773197999999, "quote_volume": 3616.4406, "trades": 20, "taker_buy_base": 12891.3, "taker_buy_quote": 2319.9784 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 21290.3, "close_time": 1773201599999, "quote_volume": 3853.0738, "trades": 48, "taker_buy_base": 9434.6, "taker_buy_quote": 1707.6626 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 7025.2, "close_time": 1773205199999, "quote_volume": 1270.4051, "trades": 17, "taker_buy_base": 6740.7, "taker_buy_quote": 1218.9106 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 22693.0, "close_time": 1773208799999, "quote_volume": 4083.1094, "trades": 8, "taker_buy_base": 1630.6, "taker_buy_quote": 291.8774 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 29545.9, "close_time": 1773212399999, "quote_volume": 5316.1726, "trades": 42, "taker_buy_base": 24964.3, "taker_buy_quote": 4489.9806 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 8196.1, "close_time": 1773215999999, "quote_volume": 1483.8095, "trades": 21, "taker_buy_base": 5204.0, "taker_buy_quote": 942.2394 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 7030.0, "close_time": 1773219599999, "quote_volume": 1274.0312, "trades": 19, "taker_buy_base": 3897.3, "taker_buy_quote": 707.0125 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 18623.3, "close_time": 1773223199999, "quote_volume": 3395.3625, "trades": 45, "taker_buy_base": 7965.7, "taker_buy_quote": 1453.9397 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 26581.0, "close_time": 1773226799999, "quote_volume": 4837.6646, "trades": 45, "taker_buy_base": 3851.5, "taker_buy_quote": 700.973 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 7476.4, "close_time": 1773230399999, "quote_volume": 1358.6188, "trades": 24, "taker_buy_base": 5283.4, "taker_buy_quote": 961.1204 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.182, "high": 0.185, "low": 0.182, "close": 0.185, "volume": 25177.7, "close_time": 1773233999999, "quote_volume": 4623.2293, "trades": 31, "taker_buy_base": 18885.0, "taker_buy_quote": 3459.0798 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.185, "high": 0.188, "low": 0.185, "close": 0.185, "volume": 18899.1, "close_time": 1773237599999, "quote_volume": 3516.9545, "trades": 38, "taker_buy_base": 13011.4, "taker_buy_quote": 2422.033 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 10621.8, "close_time": 1773241199999, "quote_volume": 1975.6088, "trades": 22, "taker_buy_base": 4907.4, "taker_buy_quote": 912.7764 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 12076.1, "close_time": 1773244799999, "quote_volume": 2218.014, "trades": 37, "taker_buy_base": 4240.1, "taker_buy_quote": 778.9312 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 29195.0, "close_time": 1773248399999, "quote_volume": 5371.7134, "trades": 54, "taker_buy_base": 21866.0, "taker_buy_quote": 4023.344 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 13348.5, "close_time": 1773251999999, "quote_volume": 2469.3412, "trades": 35, "taker_buy_base": 5493.7, "taker_buy_quote": 1016.4734 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 768.9, "close_time": 1773255599999, "quote_volume": 142.4906, "trades": 6, "taker_buy_base": 244.1, "taker_buy_quote": 45.4026 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 16206.3, "close_time": 1773259199999, "quote_volume": 3006.0715, "trades": 42, "taker_buy_base": 8932.9, "taker_buy_quote": 1660.4925 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 8453.2, "close_time": 1773262799999, "quote_volume": 1564.345, "trades": 29, "taker_buy_base": 2423.4, "taker_buy_quote": 448.832 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 7512.2, "close_time": 1773266399999, "quote_volume": 1391.7774, "trades": 10, "taker_buy_base": 2512.2, "taker_buy_quote": 466.7774 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 9673.1, "close_time": 1773269999999, "quote_volume": 1792.7348, "trades": 33, "taker_buy_base": 8783.2, "taker_buy_quote": 1628.1033 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 19650.1, "close_time": 1773273599999, "quote_volume": 3618.8795, "trades": 36, "taker_buy_base": 5520.7, "taker_buy_quote": 1018.7456 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4375.2, "close_time": 1773277199999, "quote_volume": 805.0368, "trades": 13, "taker_buy_base": 1451.9, "taker_buy_quote": 267.1496 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 6713.0, "close_time": 1773280799999, "quote_volume": 1230.3527, "trades": 9, "taker_buy_base": 3210.3, "taker_buy_quote": 588.903 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 19753.2, "close_time": 1773284399999, "quote_volume": 3591.954, "trades": 36, "taker_buy_base": 3320.5, "taker_buy_quote": 607.6515 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 5309.5, "close_time": 1773287999999, "quote_volume": 960.8806, "trades": 6, "taker_buy_base": 3164.3, "taker_buy_quote": 572.7383 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 4139.1, "close_time": 1773291599999, "quote_volume": 753.3162, "trades": 8, "taker_buy_base": 2097.2, "taker_buy_quote": 381.6904 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 31167.6, "close_time": 1773295199999, "quote_volume": 5614.9156, "trades": 44, "taker_buy_base": 14329.6, "taker_buy_quote": 2579.328 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 2910.6, "close_time": 1773298799999, "quote_volume": 526.1179, "trades": 5, "taker_buy_base": 2209.9, "taker_buy_quote": 399.9919 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.18, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 13020.4, "close_time": 1773302399999, "quote_volume": 2353.1745, "trades": 24, "taker_buy_base": 7260.2, "taker_buy_quote": 1312.988 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 25945.3, "close_time": 1773305999999, "quote_volume": 4701.8955, "trades": 57, "taker_buy_base": 12847.8, "taker_buy_quote": 2331.172 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.181, "high": 0.182, "low": 0.179, "close": 0.179, "volume": 20249.7, "close_time": 1773309599999, "quote_volume": 3662.073, "trades": 47, "taker_buy_base": 8103.7, "taker_buy_quote": 1468.493 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 46731.8, "close_time": 1773313199999, "quote_volume": 8394.3864, "trades": 62, "taker_buy_base": 36381.3, "taker_buy_quote": 6541.6469 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 15912.6, "close_time": 1773316799999, "quote_volume": 2828.8497, "trades": 32, "taker_buy_base": 5419.4, "taker_buy_quote": 962.8241 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 15341.9, "close_time": 1773320399999, "quote_volume": 2727.805, "trades": 45, "taker_buy_base": 11589.5, "taker_buy_quote": 2060.1551 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 16145.5, "close_time": 1773323999999, "quote_volume": 2866.7519, "trades": 37, "taker_buy_base": 5875.3, "taker_buy_quote": 1045.2865 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.178, "high": 0.179, "low": 0.175, "close": 0.177, "volume": 33158.4, "close_time": 1773327599999, "quote_volume": 5869.9942, "trades": 72, "taker_buy_base": 12993.6, "taker_buy_quote": 2307.067 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 20512.3, "close_time": 1773331199999, "quote_volume": 3660.1602, "trades": 44, "taker_buy_base": 12302.5, "taker_buy_quote": 2195.772 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 14567.4, "close_time": 1773334799999, "quote_volume": 2598.9694, "trades": 29, "taker_buy_base": 10625.0, "taker_buy_quote": 1897.492 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 12412.1, "close_time": 1773338399999, "quote_volume": 2208.6611, "trades": 24, "taker_buy_base": 5562.2, "taker_buy_quote": 990.1155 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 4581.4, "close_time": 1773341999999, "quote_volume": 815.019, "trades": 14, "taker_buy_base": 2242.0, "taker_buy_quote": 399.076 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 6612.6, "close_time": 1773345599999, "quote_volume": 1175.0098, "trades": 22, "taker_buy_base": 4301.5, "taker_buy_quote": 765.051 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 4211.0, "close_time": 1773349199999, "quote_volume": 747.5365, "trades": 9, "taker_buy_base": 2064.4, "taker_buy_quote": 365.8973 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.18, "volume": 11377.1, "close_time": 1773352799999, "quote_volume": 2028.1604, "trades": 17, "taker_buy_base": 6921.2, "taker_buy_quote": 1235.8576 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 2149.7, "close_time": 1773356399999, "quote_volume": 384.9111, "trades": 7, "taker_buy_base": 2149.7, "taker_buy_quote": 384.9111 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 8835.6, "close_time": 1773359999999, "quote_volume": 1582.4057, "trades": 19, "taker_buy_base": 4042.9, "taker_buy_quote": 724.5124 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.179, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 9031.7, "close_time": 1773363599999, "quote_volume": 1632.3633, "trades": 21, "taker_buy_base": 4128.0, "taker_buy_quote": 745.768 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 8064.1, "close_time": 1773367199999, "quote_volume": 1454.7393, "trades": 21, "taker_buy_base": 2319.4, "taker_buy_quote": 418.6199 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 11376.9, "close_time": 1773370799999, "quote_volume": 2059.2189, "trades": 19, "taker_buy_base": 3941.0, "taker_buy_quote": 713.321 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 16763.4, "close_time": 1773374399999, "quote_volume": 3039.4984, "trades": 27, "taker_buy_base": 10277.6, "taker_buy_quote": 1864.6111 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 3983.6, "close_time": 1773377999999, "quote_volume": 724.0325, "trades": 7, "taker_buy_base": 2055.9, "taker_buy_quote": 374.1738 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 9786.4, "close_time": 1773381599999, "quote_volume": 1787.4763, "trades": 12, "taker_buy_base": 6701.2, "taker_buy_quote": 1224.5921 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 22925.2, "close_time": 1773385199999, "quote_volume": 4172.3864, "trades": 10, "taker_buy_base": 1753.3, "taker_buy_quote": 319.1006 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.181, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 5327.9, "close_time": 1773388799999, "quote_volume": 969.3345, "trades": 10, "taker_buy_base": 2887.1, "taker_buy_quote": 525.5363 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 20597.1, "close_time": 1773392399999, "quote_volume": 3740.8208, "trades": 22, "taker_buy_base": 17024.4, "taker_buy_quote": 3094.0522 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.182, "high": 0.184, "low": 0.181, "close": 0.183, "volume": 32024.9, "close_time": 1773395999999, "quote_volume": 5845.1098, "trades": 106, "taker_buy_base": 13445.9, "taker_buy_quote": 2456.5733 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 10971.5, "close_time": 1773399599999, "quote_volume": 2012.2267, "trades": 37, "taker_buy_base": 8811.8, "taker_buy_quote": 1615.3744 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 16756.4, "close_time": 1773403199999, "quote_volume": 3066.4212, "trades": 15, "taker_buy_base": 93.9, "taker_buy_quote": 17.1837 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 12446.9, "close_time": 1773406799999, "quote_volume": 2276.9841, "trades": 12, "taker_buy_base": 3248.3, "taker_buy_quote": 594.4389 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 25273.2, "close_time": 1773410399999, "quote_volume": 4647.2857, "trades": 41, "taker_buy_base": 17572.7, "taker_buy_quote": 3232.8708 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.184, "high": 0.185, "low": 0.181, "close": 0.182, "volume": 31505.2, "close_time": 1773413999999, "quote_volume": 5785.0966, "trades": 57, "taker_buy_base": 16183.1, "taker_buy_quote": 2980.987 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.182, "high": 0.184, "low": 0.181, "close": 0.182, "volume": 43210.5, "close_time": 1773417599999, "quote_volume": 7855.6636, "trades": 58, "taker_buy_base": 11010.6, "taker_buy_quote": 2012.2549 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.181, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 8553.9, "close_time": 1773421199999, "quote_volume": 1553.1079, "trades": 28, "taker_buy_base": 7352.0, "taker_buy_quote": 1335.564 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.183, "high": 0.183, "low": 0.179, "close": 0.18, "volume": 24773.7, "close_time": 1773424799999, "quote_volume": 4514.4967, "trades": 66, "taker_buy_base": 19001.1, "taker_buy_quote": 3471.0721 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 24829.9, "close_time": 1773428399999, "quote_volume": 4466.2628, "trades": 21, "taker_buy_base": 3626.3, "taker_buy_quote": 653.4524 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 16754.6, "close_time": 1773431999999, "quote_volume": 3015.828, "trades": 39, "taker_buy_base": 9720.3, "taker_buy_quote": 1749.654 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5857.6, "close_time": 1773435599999, "quote_volume": 1054.368, "trades": 15, "taker_buy_base": 1249.8, "taker_buy_quote": 224.964 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 7965.2, "close_time": 1773439199999, "quote_volume": 1440.3829, "trades": 15, "taker_buy_base": 5314.6, "taker_buy_quote": 961.8574 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 9212.3, "close_time": 1773442799999, "quote_volume": 1645.8125, "trades": 23, "taker_buy_base": 6173.3, "taker_buy_quote": 1104.1095 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 40781.7, "close_time": 1773446399999, "quote_volume": 7278.7367, "trades": 23, "taker_buy_base": 21333.0, "taker_buy_quote": 3816.8681 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 2036.8, "close_time": 1773449999999, "quote_volume": 361.2275, "trades": 7, "taker_buy_base": 1125.6, "taker_buy_quote": 199.9451 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 5639.9, "close_time": 1773453599999, "quote_volume": 998.337, "trades": 21, "taker_buy_base": 4475.1, "taker_buy_quote": 792.1674 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3123.4, "close_time": 1773457199999, "quote_volume": 555.9652, "trades": 4, "taker_buy_base": 3123.4, "taker_buy_quote": 555.9652 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2883.2, "close_time": 1773460799999, "quote_volume": 513.2096, "trades": 10, "taker_buy_base": 2245.7, "taker_buy_quote": 399.7346 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 23782.7, "close_time": 1773464399999, "quote_volume": 4220.4157, "trades": 21, "taker_buy_base": 2167.1, "taker_buy_quote": 384.261 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2167.4, "close_time": 1773467999999, "quote_volume": 381.5484, "trades": 10, "taker_buy_base": 627.5, "taker_buy_quote": 110.526 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 2032.2, "close_time": 1773471599999, "quote_volume": 356.0817, "trades": 13, "taker_buy_base": 1580.6, "taker_buy_quote": 277.0138 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 4759.1, "close_time": 1773475199999, "quote_volume": 834.5355, "trades": 10, "taker_buy_base": 2688.0, "taker_buy_quote": 472.093 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1036.4, "close_time": 1773478799999, "quote_volume": 181.37, "trades": 7, "taker_buy_base": 1036.4, "taker_buy_quote": 181.37 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 32368.6, "close_time": 1773482399999, "quote_volume": 5662.6544, "trades": 27, "taker_buy_base": 30518.0, "taker_buy_quote": 5340.65 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 14011.2, "close_time": 1773485999999, "quote_volume": 2439.2801, "trades": 28, "taker_buy_base": 7407.6, "taker_buy_quote": 1290.2537 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 3187.8, "close_time": 1773489599999, "quote_volume": 554.5469, "trades": 15, "taker_buy_base": 3057.5, "taker_buy_quote": 532.005 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2378.7, "close_time": 1773493199999, "quote_volume": 413.8938, "trades": 5, "taker_buy_base": 2378.7, "taker_buy_quote": 413.8938 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.174, "volume": 33908.5, "close_time": 1773496799999, "quote_volume": 5861.4504, "trades": 31, "taker_buy_base": 4404.6, "taker_buy_quote": 767.8858 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 17207.9, "close_time": 1773500399999, "quote_volume": 2996.9234, "trades": 27, "taker_buy_base": 7623.3, "taker_buy_quote": 1329.3827 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 5161.9, "close_time": 1773503999999, "quote_volume": 895.4737, "trades": 6, "taker_buy_base": 2585.7, "taker_buy_quote": 449.7911 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 596.5, "close_time": 1773507599999, "quote_volume": 103.4884, "trades": 6, "taker_buy_base": 293.9, "taker_buy_quote": 51.1386 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 405.0, "close_time": 1773511199999, "quote_volume": 70.47, "trades": 4, "taker_buy_base": 405.0, "taker_buy_quote": 70.47 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 344.6, "close_time": 1773514799999, "quote_volume": 59.9604, "trades": 3, "taker_buy_base": 344.6, "taker_buy_quote": 59.9604 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 108.8, "close_time": 1773518399999, "quote_volume": 18.8224, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 9572.4, "close_time": 1773521999999, "quote_volume": 1653.5993, "trades": 22, "taker_buy_base": 4393.5, "taker_buy_quote": 758.99 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 11578.1, "close_time": 1773525599999, "quote_volume": 1994.6162, "trades": 21, "taker_buy_base": 8859.0, "taker_buy_quote": 1526.931 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 4359.9, "close_time": 1773529199999, "quote_volume": 753.9877, "trades": 11, "taker_buy_base": 1022.4, "taker_buy_quote": 176.8752 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 28244.6, "close_time": 1773532799999, "quote_volume": 4914.8097, "trades": 29, "taker_buy_base": 25399.9, "taker_buy_quote": 4419.8319 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 3186.6, "close_time": 1773536399999, "quote_volume": 554.1339, "trades": 8, "taker_buy_base": 2852.1, "taker_buy_quote": 496.2654 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 170.9, "close_time": 1773539999999, "quote_volume": 29.7759, "trades": 2, "taker_buy_base": 39.3, "taker_buy_quote": 6.8775 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 8718.3, "close_time": 1773543599999, "quote_volume": 1533.1306, "trades": 23, "taker_buy_base": 6581.9, "taker_buy_quote": 1157.2104 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 19684.8, "close_time": 1773547199999, "quote_volume": 3484.2096, "trades": 13, "taker_buy_base": 4276.8, "taker_buy_quote": 756.9936 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5006.3, "close_time": 1773550799999, "quote_volume": 881.1088, "trades": 7, "taker_buy_base": 2668.0, "taker_buy_quote": 469.568 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5036.5, "close_time": 1773554399999, "quote_volume": 886.424, "trades": 6, "taker_buy_base": 2348.9, "taker_buy_quote": 413.4064 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6194.2, "close_time": 1773557999999, "quote_volume": 1083.985, "trades": 13, "taker_buy_base": 1549.0, "taker_buy_quote": 271.075 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 9659.0, "close_time": 1773561599999, "quote_volume": 1693.8619, "trades": 10, "taker_buy_base": 5323.2, "taker_buy_quote": 934.9833 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 4503.1, "close_time": 1773565199999, "quote_volume": 792.6035, "trades": 8, "taker_buy_base": 1216.0, "taker_buy_quote": 214.0739 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3995.8, "close_time": 1773568799999, "quote_volume": 700.7347, "trades": 10, "taker_buy_base": 980.4, "taker_buy_quote": 172.5504 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.176, "high": 0.179, "low": 0.176, "close": 0.179, "volume": 71313.9, "close_time": 1773572399999, "quote_volume": 12620.8136, "trades": 40, "taker_buy_base": 57887.2, "taker_buy_quote": 10242.9466 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 58596.2, "close_time": 1773575999999, "quote_volume": 10493.0052, "trades": 75, "taker_buy_base": 19666.0, "taker_buy_quote": 3523.543 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 10410.9, "close_time": 1773579599999, "quote_volume": 1846.4617, "trades": 20, "taker_buy_base": 1297.3, "taker_buy_quote": 230.3442 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 25861.3, "close_time": 1773583199999, "quote_volume": 4562.2175, "trades": 32, "taker_buy_base": 17612.7, "taker_buy_quote": 3106.8739 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 17057.6, "close_time": 1773586799999, "quote_volume": 3029.4976, "trades": 29, "taker_buy_base": 5236.5, "taker_buy_quote": 930.9958 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 3291.0, "close_time": 1773590399999, "quote_volume": 583.8383, "trades": 10, "taker_buy_base": 1331.3, "taker_buy_quote": 236.9714 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5355.8, "close_time": 1773593999999, "quote_volume": 953.3324, "trades": 17, "taker_buy_base": 3398.9, "taker_buy_quote": 605.0042 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 4993.9, "close_time": 1773597599999, "quote_volume": 891.4041, "trades": 8, "taker_buy_base": 2741.5, "taker_buy_quote": 488.3459 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 27065.1, "close_time": 1773601199999, "quote_volume": 4831.5507, "trades": 22, "taker_buy_base": 7632.8, "taker_buy_quote": 1368.2712 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 9725.9, "close_time": 1773604799999, "quote_volume": 1731.0012, "trades": 8, "taker_buy_base": 9516.9, "taker_buy_quote": 1694.0082 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 32716.3, "close_time": 1773608399999, "quote_volume": 5855.8215, "trades": 55, "taker_buy_base": 5085.1, "taker_buy_quote": 910.2329 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 12416.1, "close_time": 1773611999999, "quote_volume": 2224.2595, "trades": 30, "taker_buy_base": 7821.8, "taker_buy_quote": 1401.8798 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 49953.0, "close_time": 1773615599999, "quote_volume": 8913.3262, "trades": 47, "taker_buy_base": 14027.8, "taker_buy_quote": 2507.8869 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 17812.6, "close_time": 1773619199999, "quote_volume": 3187.9962, "trades": 28, "taker_buy_base": 15606.4, "taker_buy_quote": 2793.5456 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 4723.7, "close_time": 1773622799999, "quote_volume": 839.3765, "trades": 13, "taker_buy_base": 2847.0, "taker_buy_quote": 507.0406 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 12584.8, "close_time": 1773626399999, "quote_volume": 2243.6259, "trades": 17, "taker_buy_base": 3531.5, "taker_buy_quote": 632.1385 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4091.4, "close_time": 1773629999999, "quote_volume": 732.3606, "trades": 10, "taker_buy_base": 2026.9, "taker_buy_quote": 362.8151 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.179, "high": 0.183, "low": 0.179, "close": 0.182, "volume": 74084.5, "close_time": 1773633599999, "quote_volume": 13409.8292, "trades": 67, "taker_buy_base": 53522.5, "taker_buy_quote": 9688.8912 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 14476.5, "close_time": 1773637199999, "quote_volume": 2636.406, "trades": 28, "taker_buy_base": 12685.4, "taker_buy_quote": 2311.5898 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.182, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 5386.9, "close_time": 1773640799999, "quote_volume": 985.1049, "trades": 65, "taker_buy_base": 2829.1, "taker_buy_quote": 518.2839 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 13584.8, "close_time": 1773644399999, "quote_volume": 2485.9437, "trades": 71, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 33293.6, "close_time": 1773647999999, "quote_volume": 6102.0234, "trades": 96, "taker_buy_base": 4257.8, "taker_buy_quote": 783.4352 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.183, "high": 0.184, "low": 0.181, "close": 0.182, "volume": 23361.4, "close_time": 1773651599999, "quote_volume": 4268.8782, "trades": 91, "taker_buy_base": 7244.2, "taker_buy_quote": 1325.6773 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 11363.3, "close_time": 1773655199999, "quote_volume": 2078.5653, "trades": 30, "taker_buy_base": 4854.3, "taker_buy_quote": 888.6686 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.183, "high": 0.184, "low": 0.181, "close": 0.182, "volume": 21046.9, "close_time": 1773658799999, "quote_volume": 3841.9758, "trades": 43, "taker_buy_base": 7361.4, "taker_buy_quote": 1340.8532 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 7657.0, "close_time": 1773662399999, "quote_volume": 1392.6134, "trades": 21, "taker_buy_base": 3537.0, "taker_buy_quote": 643.8279 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 5927.2, "close_time": 1773665999999, "quote_volume": 1079.5584, "trades": 19, "taker_buy_base": 1427.6, "taker_buy_quote": 260.7401 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.183, "high": 0.184, "low": 0.181, "close": 0.182, "volume": 31360.8, "close_time": 1773669599999, "quote_volume": 5727.542, "trades": 37, "taker_buy_base": 7599.7, "taker_buy_quote": 1387.8896 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.182, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 23209.8, "close_time": 1773673199999, "quote_volume": 4199.4336, "trades": 35, "taker_buy_base": 10197.5, "taker_buy_quote": 1850.1041 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 28625.9, "close_time": 1773676799999, "quote_volume": 5157.2514, "trades": 36, "taker_buy_base": 9000.1, "taker_buy_quote": 1622.4569 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 11610.1, "close_time": 1773680399999, "quote_volume": 2108.5595, "trades": 18, "taker_buy_base": 6247.1, "taker_buy_quote": 1135.5596 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 25162.1, "close_time": 1773683999999, "quote_volume": 4589.4058, "trades": 37, "taker_buy_base": 8567.1, "taker_buy_quote": 1566.2626 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.184, "volume": 55155.1, "close_time": 1773687599999, "quote_volume": 10140.0541, "trades": 112, "taker_buy_base": 41927.9, "taker_buy_quote": 7710.9933 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 35778.5, "close_time": 1773691199999, "quote_volume": 6593.9198, "trades": 34, "taker_buy_base": 13022.8, "taker_buy_quote": 2402.9838 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.185, "high": 0.188, "low": 0.185, "close": 0.188, "volume": 22766.8, "close_time": 1773694799999, "quote_volume": 4240.0873, "trades": 40, "taker_buy_base": 10826.8, "taker_buy_quote": 2017.5906 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.187, "high": 0.191, "low": 0.186, "close": 0.188, "volume": 40754.2, "close_time": 1773698399999, "quote_volume": 7705.0092, "trades": 69, "taker_buy_base": 20867.4, "taker_buy_quote": 3955.5227 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 27823.4, "close_time": 1773701999999, "quote_volume": 5278.2984, "trades": 51, "taker_buy_base": 17699.2, "taker_buy_quote": 3357.7468 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 8373.5, "close_time": 1773705599999, "quote_volume": 1577.4872, "trades": 17, "taker_buy_base": 2473.2, "taker_buy_quote": 465.4341 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.191, "volume": 33248.8, "close_time": 1773709199999, "quote_volume": 6305.2626, "trades": 60, "taker_buy_base": 19340.8, "taker_buy_quote": 3672.4583 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.191, "high": 0.191, "low": 0.188, "close": 0.188, "volume": 33836.6, "close_time": 1773712799999, "quote_volume": 6387.5906, "trades": 48, "taker_buy_base": 15833.2, "taker_buy_quote": 2994.874 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 12620.5, "close_time": 1773716399999, "quote_volume": 2380.853, "trades": 19, "taker_buy_base": 6594.5, "taker_buy_quote": 1245.2781 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.188, "high": 0.188, "low": 0.185, "close": 0.185, "volume": 14987.7, "close_time": 1773719999999, "quote_volume": 2806.6044, "trades": 30, "taker_buy_base": 7966.2, "taker_buy_quote": 1489.3198 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 34391.3, "close_time": 1773723599999, "quote_volume": 6345.437, "trades": 36, "taker_buy_base": 25974.5, "taker_buy_quote": 4788.8544 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 10308.6, "close_time": 1773727199999, "quote_volume": 1898.0929, "trades": 23, "taker_buy_base": 5088.9, "taker_buy_quote": 936.7234 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3344.5, "close_time": 1773730799999, "quote_volume": 618.7325, "trades": 5, "taker_buy_base": 699.2, "taker_buy_quote": 129.352 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 7814.4, "close_time": 1773734399999, "quote_volume": 1445.9721, "trades": 8, "taker_buy_base": 1224.7, "taker_buy_quote": 226.8776 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 10338.4, "close_time": 1773737999999, "quote_volume": 1922.8924, "trades": 15, "taker_buy_base": 5217.9, "taker_buy_quote": 970.8502 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 16050.3, "close_time": 1773741599999, "quote_volume": 2979.008, "trades": 20, "taker_buy_base": 9002.9, "taker_buy_quote": 1672.4835 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 22841.2, "close_time": 1773745199999, "quote_volume": 4270.691, "trades": 38, "taker_buy_base": 9831.5, "taker_buy_quote": 1840.7719 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 12425.7, "close_time": 1773748799999, "quote_volume": 2325.3463, "trades": 25, "taker_buy_base": 4993.3, "taker_buy_quote": 935.4875 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 62061.7, "close_time": 1773752399999, "quote_volume": 11557.4746, "trades": 54, "taker_buy_base": 33777.9, "taker_buy_quote": 6286.0617 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.187, "high": 0.187, "low": 0.184, "close": 0.184, "volume": 23833.4, "close_time": 1773755999999, "quote_volume": 4424.1034, "trades": 26, "taker_buy_base": 10804.1, "taker_buy_quote": 2005.9473 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 43976.2, "close_time": 1773759599999, "quote_volume": 8136.2406, "trades": 47, "taker_buy_base": 16125.5, "taker_buy_quote": 2983.8611 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.188, "volume": 71146.5, "close_time": 1773763199999, "quote_volume": 13275.0639, "trades": 88, "taker_buy_base": 49304.6, "taker_buy_quote": 9198.2196 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.188, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 36188.5, "close_time": 1773766799999, "quote_volume": 6813.183, "trades": 50, "taker_buy_base": 18062.7, "taker_buy_quote": 3410.0198 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 16776.8, "close_time": 1773770399999, "quote_volume": 3150.621, "trades": 22, "taker_buy_base": 7995.8, "taker_buy_quote": 1503.2104 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 8738.8, "close_time": 1773773999999, "quote_volume": 1643.7957, "trades": 9, "taker_buy_base": 6015.1, "taker_buy_quote": 1131.7401 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 20664.8, "close_time": 1773777599999, "quote_volume": 3917.2074, "trades": 28, "taker_buy_base": 12113.9, "taker_buy_quote": 2298.5392 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 16562.0, "close_time": 1773781199999, "quote_volume": 3115.6963, "trades": 21, "taker_buy_base": 7677.5, "taker_buy_quote": 1448.6356 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6698.9, "close_time": 1773784799999, "quote_volume": 1266.0921, "trades": 7, "taker_buy_base": 1058.2, "taker_buy_quote": 199.9998 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 909.0, "close_time": 1773788399999, "quote_volume": 171.801, "trades": 1, "taker_buy_base": 909.0, "taker_buy_quote": 171.801 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "close_time": 1773791999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 22559.8, "close_time": 1773795599999, "quote_volume": 4232.8889, "trades": 31, "taker_buy_base": 18720.3, "taker_buy_quote": 3514.9024 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 6674.1, "close_time": 1773799199999, "quote_volume": 1254.7308, "trades": 15, "taker_buy_base": 3427.8, "taker_buy_quote": 644.4264 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 11751.1, "close_time": 1773802799999, "quote_volume": 2209.5241, "trades": 20, "taker_buy_base": 4828.0, "taker_buy_quote": 907.9813 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 11748.9, "close_time": 1773806399999, "quote_volume": 2222.3194, "trades": 17, "taker_buy_base": 6813.9, "taker_buy_quote": 1289.6044 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 193096.4, "close_time": 1773809999999, "quote_volume": 36415.5734, "trades": 146, "taker_buy_base": 72227.9, "taker_buy_quote": 13640.2644 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.188, "volume": 47239.0, "close_time": 1773813599999, "quote_volume": 8948.0682, "trades": 92, "taker_buy_base": 17840.9, "taker_buy_quote": 3381.167 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 5524.7, "close_time": 1773817199999, "quote_volume": 1038.5522, "trades": 13, "taker_buy_base": 3144.6, "taker_buy_quote": 591.1848 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.187, "high": 0.189, "low": 0.186, "close": 0.189, "volume": 47220.8, "close_time": 1773820799999, "quote_volume": 8824.3872, "trades": 46, "taker_buy_base": 17781.4, "taker_buy_quote": 3336.7926 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 18539.0, "close_time": 1773824399999, "quote_volume": 3503.4991, "trades": 18, "taker_buy_base": 12329.9, "taker_buy_quote": 2330.3511 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 14190.4, "close_time": 1773827999999, "quote_volume": 2688.9748, "trades": 21, "taker_buy_base": 10521.9, "taker_buy_quote": 1992.4154 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.19, "high": 0.19, "low": 0.187, "close": 0.187, "volume": 22285.8, "close_time": 1773831599999, "quote_volume": 4188.0153, "trades": 20, "taker_buy_base": 4241.6, "taker_buy_quote": 800.8512 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.187, "high": 0.187, "low": 0.182, "close": 0.183, "volume": 111326.5, "close_time": 1773835199999, "quote_volume": 20435.9304, "trades": 63, "taker_buy_base": 84363.7, "taker_buy_quote": 15459.83 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 40310.8, "close_time": 1773838799999, "quote_volume": 7322.136, "trades": 77, "taker_buy_base": 18588.3, "taker_buy_quote": 3375.8132 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 249676.5, "close_time": 1773842399999, "quote_volume": 44884.2208, "trades": 114, "taker_buy_base": 136205.0, "taker_buy_quote": 24511.8538 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.177, "volume": 90105.6, "close_time": 1773845999999, "quote_volume": 16080.6361, "trades": 71, "taker_buy_base": 29315.5, "taker_buy_quote": 5240.7214 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 47203.4, "close_time": 1773849599999, "quote_volume": 8386.8258, "trades": 54, "taker_buy_base": 23465.7, "taker_buy_quote": 4175.4603 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 35499.2, "close_time": 1773853199999, "quote_volume": 6283.1225, "trades": 50, "taker_buy_base": 22279.2, "taker_buy_quote": 3943.5346 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.177, "high": 0.179, "low": 0.176, "close": 0.179, "volume": 21554.1, "close_time": 1773856799999, "quote_volume": 3817.4076, "trades": 90, "taker_buy_base": 10827.7, "taker_buy_quote": 1923.2269 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 40314.8, "close_time": 1773860399999, "quote_volume": 7213.1843, "trades": 126, "taker_buy_base": 17655.1, "taker_buy_quote": 3160.9914 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 12327.3, "close_time": 1773863999999, "quote_volume": 2197.4968, "trades": 84, "taker_buy_base": 10960.5, "taker_buy_quote": 1954.2064 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.179, "volume": 10403.4, "close_time": 1773867599999, "quote_volume": 1853.5804, "trades": 76, "taker_buy_base": 6945.1, "taker_buy_quote": 1238.1773 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.179, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 8544.2, "close_time": 1773871199999, "quote_volume": 1542.7662, "trades": 78, "taker_buy_base": 6307.2, "taker_buy_quote": 1140.1062 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 21390.2, "close_time": 1773874799999, "quote_volume": 3848.4398, "trades": 93, "taker_buy_base": 13151.7, "taker_buy_quote": 2367.8878 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 15611.3, "close_time": 1773878399999, "quote_volume": 2817.7113, "trades": 67, "taker_buy_base": 9575.6, "taker_buy_quote": 1731.2853 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 10193.5, "close_time": 1773881999999, "quote_volume": 1838.3116, "trades": 9, "taker_buy_base": 3481.6, "taker_buy_quote": 630.1696 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 5663.4, "close_time": 1773885599999, "quote_volume": 1017.3698, "trades": 10, "taker_buy_base": 1986.2, "taker_buy_quote": 355.5298 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 6174.2, "close_time": 1773889199999, "quote_volume": 1104.1241, "trades": 7, "taker_buy_base": 6061.8, "taker_buy_quote": 1084.1169 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 23755.4, "close_time": 1773892799999, "quote_volume": 4250.9676, "trades": 21, "taker_buy_base": 13231.9, "taker_buy_quote": 2367.4696 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 9030.2, "close_time": 1773896399999, "quote_volume": 1607.4056, "trades": 10, "taker_buy_base": 30.0, "taker_buy_quote": 5.37 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 8970.3, "close_time": 1773899999999, "quote_volume": 1590.5887, "trades": 7, "taker_buy_base": 6159.2, "taker_buy_quote": 1090.2129 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 23126.6, "close_time": 1773903599999, "quote_volume": 4076.4238, "trades": 21, "taker_buy_base": 11168.3, "taker_buy_quote": 1971.3212 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 53937.4, "close_time": 1773907199999, "quote_volume": 9491.6181, "trades": 49, "taker_buy_base": 21903.4, "taker_buy_quote": 3858.5841 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 7111.3, "close_time": 1773910799999, "quote_volume": 1247.9735, "trades": 9, "taker_buy_base": 3496.0, "taker_buy_quote": 615.296 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 24912.7, "close_time": 1773914399999, "quote_volume": 4387.4258, "trades": 40, "taker_buy_base": 16282.9, "taker_buy_quote": 2869.669 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3069.8, "close_time": 1773917999999, "quote_volume": 537.215, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 6641.2, "close_time": 1773921599999, "quote_volume": 1162.5657, "trades": 8, "taker_buy_base": 6641.2, "taker_buy_quote": 1162.5657 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 28496.0, "close_time": 1773925199999, "quote_volume": 4951.8977, "trades": 39, "taker_buy_base": 2957.8, "taker_buy_quote": 514.7743 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.172, "high": 0.174, "low": 0.171, "close": 0.173, "volume": 112645.3, "close_time": 1773928799999, "quote_volume": 19395.784, "trades": 200, "taker_buy_base": 43814.9, "taker_buy_quote": 7552.027 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 57290.1, "close_time": 1773932399999, "quote_volume": 9914.3418, "trades": 41, "taker_buy_base": 15067.3, "taker_buy_quote": 2609.9593 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.173, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 36720.2, "close_time": 1773935999999, "quote_volume": 6317.7648, "trades": 81, "taker_buy_base": 17298.5, "taker_buy_quote": 2978.1487 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 21463.2, "close_time": 1773939599999, "quote_volume": 3693.2369, "trades": 37, "taker_buy_base": 8456.0, "taker_buy_quote": 1455.9985 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 22004.6, "close_time": 1773943199999, "quote_volume": 3797.4098, "trades": 29, "taker_buy_base": 10368.3, "taker_buy_quote": 1788.69 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1736.1, "close_time": 1773946799999, "quote_volume": 300.3453, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.173, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 23234.4, "close_time": 1773950399999, "quote_volume": 4031.3994, "trades": 36, "taker_buy_base": 11718.0, "taker_buy_quote": 2035.1195 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 7798.4, "close_time": 1773953999999, "quote_volume": 1356.8927, "trades": 9, "taker_buy_base": 4272.0, "taker_buy_quote": 743.328 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 5392.3, "close_time": 1773957599999, "quote_volume": 932.8966, "trades": 6, "taker_buy_base": 28.7, "taker_buy_quote": 4.9938 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 14275.2, "close_time": 1773961199999, "quote_volume": 2469.6096, "trades": 16, "taker_buy_base": 7545.4, "taker_buy_quote": 1305.3542 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 22941.0, "close_time": 1773964799999, "quote_volume": 3968.7494, "trades": 22, "taker_buy_base": 11112.3, "taker_buy_quote": 1922.4279 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 3473.0, "close_time": 1773968399999, "quote_volume": 600.606, "trades": 6, "taker_buy_base": 3250.0, "taker_buy_quote": 562.25 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 1069.3, "close_time": 1773971999999, "quote_volume": 187.1453, "trades": 7, "taker_buy_base": 633.1, "taker_buy_quote": 110.8103 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 25529.4, "close_time": 1773975599999, "quote_volume": 4456.3873, "trades": 24, "taker_buy_base": 11205.3, "taker_buy_quote": 1953.4366 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6341.6, "close_time": 1773979199999, "quote_volume": 1103.4384, "trades": 7, "taker_buy_base": 2838.7, "taker_buy_quote": 493.9338 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 10878.0, "close_time": 1773982799999, "quote_volume": 1881.9629, "trades": 17, "taker_buy_base": 7328.0, "taker_buy_quote": 1267.8129 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 23574.4, "close_time": 1773986399999, "quote_volume": 4107.8313, "trades": 39, "taker_buy_base": 18917.6, "taker_buy_quote": 3297.5481 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 9560.8, "close_time": 1773989999999, "quote_volume": 1663.5792, "trades": 11, "taker_buy_base": 2522.8, "taker_buy_quote": 438.9672 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 9427.6, "close_time": 1773993599999, "quote_volume": 1630.5923, "trades": 13, "taker_buy_base": 5901.9, "taker_buy_quote": 1021.0287 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 22664.4, "close_time": 1773997199999, "quote_volume": 3943.49, "trades": 36, "taker_buy_base": 12034.2, "taker_buy_quote": 2093.9508 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 7678.0, "close_time": 1774000799999, "quote_volume": 1328.2942, "trades": 15, "taker_buy_base": 6855.6, "taker_buy_quote": 1186.169 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 8976.7, "close_time": 1774004399999, "quote_volume": 1556.5408, "trades": 12, "taker_buy_base": 5762.2, "taker_buy_quote": 1000.4323 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 20580.1, "close_time": 1774007999999, "quote_volume": 3570.1434, "trades": 27, "taker_buy_base": 7973.6, "taker_buy_quote": 1382.6453 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.173, "high": 0.174, "low": 0.171, "close": 0.171, "volume": 19988.4, "close_time": 1774011599999, "quote_volume": 3454.5281, "trades": 27, "taker_buy_base": 9114.5, "taker_buy_quote": 1580.5794 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.171, "volume": 37403.2, "close_time": 1774015199999, "quote_volume": 6441.2933, "trades": 56, "taker_buy_base": 20675.3, "taker_buy_quote": 3560.9435 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.171, "high": 0.172, "low": 0.169, "close": 0.171, "volume": 44303.3, "close_time": 1774018799999, "quote_volume": 7585.7984, "trades": 75, "taker_buy_base": 18636.7, "taker_buy_quote": 3196.6298 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 6526.4, "close_time": 1774022399999, "quote_volume": 1116.0144, "trades": 9, "taker_buy_base": 4772.4, "taker_buy_quote": 816.0804 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.171, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 18346.0, "close_time": 1774025999999, "quote_volume": 3145.1014, "trades": 15, "taker_buy_base": 7719.6, "taker_buy_quote": 1327.8707 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 18166.9, "close_time": 1774029599999, "quote_volume": 3101.9278, "trades": 21, "taker_buy_base": 9503.7, "taker_buy_quote": 1625.1676 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 35935.2, "close_time": 1774033199999, "quote_volume": 6120.3546, "trades": 35, "taker_buy_base": 12758.4, "taker_buy_quote": 2171.2724 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 49304.8, "close_time": 1774036799999, "quote_volume": 8363.439, "trades": 33, "taker_buy_base": 22681.2, "taker_buy_quote": 3855.804 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3639.5, "close_time": 1774040399999, "quote_volume": 618.715, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 27826.8, "close_time": 1774043999999, "quote_volume": 4753.8758, "trades": 21, "taker_buy_base": 17864.2, "taker_buy_quote": 3053.8843 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5000.0, "close_time": 1774047599999, "quote_volume": 860.0, "trades": 3, "taker_buy_base": 4408.0, "taker_buy_quote": 758.176 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 24609.7, "close_time": 1774051199999, "quote_volume": 4208.2587, "trades": 13, "taker_buy_base": 4232.7, "taker_buy_quote": 723.7917 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 4758.1, "close_time": 1774054799999, "quote_volume": 818.3932, "trades": 10, "taker_buy_base": 3064.0, "taker_buy_quote": 527.008 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 4436.5, "close_time": 1774058399999, "quote_volume": 763.078, "trades": 4, "taker_buy_base": 36.1, "taker_buy_quote": 6.2092 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 6906.9, "close_time": 1774061999999, "quote_volume": 1181.0799, "trades": 3, "taker_buy_base": 3551.3, "taker_buy_quote": 607.2723 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 14448.9, "close_time": 1774065599999, "quote_volume": 2470.7619, "trades": 18, "taker_buy_base": 7392.7, "taker_buy_quote": 1264.1517 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 16500.1, "close_time": 1774069199999, "quote_volume": 2821.5171, "trades": 14, "taker_buy_base": 6784.8, "taker_buy_quote": 1160.2008 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 10509.7, "close_time": 1774072799999, "quote_volume": 1800.8183, "trades": 4, "taker_buy_base": 10509.7, "taker_buy_quote": 1800.8183 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1134.3, "close_time": 1774076399999, "quote_volume": 194.9535, "trades": 5, "taker_buy_base": 988.2, "taker_buy_quote": 169.9704 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 6703.2, "close_time": 1774079999999, "quote_volume": 1146.3053, "trades": 4, "taker_buy_base": 58.1, "taker_buy_quote": 9.9932 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "close_time": 1774083599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 18409.6, "close_time": 1774087199999, "quote_volume": 3129.9252, "trades": 28, "taker_buy_base": 9978.1, "taker_buy_quote": 1696.866 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 12528.0, "close_time": 1774090799999, "quote_volume": 2129.7292, "trades": 23, "taker_buy_base": 12497.2, "taker_buy_quote": 2124.524 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2549.3, "close_time": 1774094399999, "quote_volume": 431.1223, "trades": 3, "taker_buy_base": 290.6, "taker_buy_quote": 49.402 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6812.2, "close_time": 1774097999999, "quote_volume": 1151.2618, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 567.0, "close_time": 1774101599999, "quote_volume": 95.8543, "trades": 3, "taker_buy_base": 31.3, "taker_buy_quote": 5.321 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 4415.2, "close_time": 1774105199999, "quote_volume": 750.584, "trades": 7, "taker_buy_base": 3782.6, "taker_buy_quote": 643.042 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 7101.0, "close_time": 1774108799999, "quote_volume": 1207.17, "trades": 5, "taker_buy_base": 2596.0, "taker_buy_quote": 441.32 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 5483.5, "close_time": 1774112399999, "quote_volume": 932.2779, "trades": 6, "taker_buy_base": 82.9, "taker_buy_quote": 14.1759 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 61.7, "close_time": 1774115999999, "quote_volume": 10.4273, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 34343.2, "close_time": 1774119599999, "quote_volume": 5821.1806, "trades": 18, "taker_buy_base": 16267.7, "taker_buy_quote": 2765.509 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 3382.6, "close_time": 1774123199999, "quote_volume": 574.5594, "trades": 6, "taker_buy_base": 2900.0, "taker_buy_quote": 493.0 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "close_time": 1774126799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 20729.4, "close_time": 1774130399999, "quote_volume": 3501.08, "trades": 20, "taker_buy_base": 6501.4, "taker_buy_quote": 1098.7366 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.169, "high": 0.169, "low": 0.167, "close": 0.167, "volume": 4675.3, "close_time": 1774133999999, "quote_volume": 785.6425, "trades": 18, "taker_buy_base": 4264.5, "taker_buy_quote": 716.7778 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.168, "high": 0.168, "low": 0.162, "close": 0.163, "volume": 73651.1, "close_time": 1774137599999, "quote_volume": 12058.7302, "trades": 100, "taker_buy_base": 43380.8, "taker_buy_quote": 7074.625 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.162, "high": 0.163, "low": 0.161, "close": 0.163, "volume": 60017.3, "close_time": 1774141199999, "quote_volume": 9723.1877, "trades": 47, "taker_buy_base": 44302.0, "taker_buy_quote": 7171.8561 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 29513.6, "close_time": 1774144799999, "quote_volume": 4790.642, "trades": 36, "taker_buy_base": 21626.7, "taker_buy_quote": 3507.8384 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 19277.9, "close_time": 1774148399999, "quote_volume": 3156.3535, "trades": 19, "taker_buy_base": 9241.9, "taker_buy_quote": 1511.9931 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 16018.0, "close_time": 1774151999999, "quote_volume": 2641.4475, "trades": 15, "taker_buy_base": 8680.0, "taker_buy_quote": 1430.6775 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 11434.7, "close_time": 1774155599999, "quote_volume": 1886.7255, "trades": 13, "taker_buy_base": 7602.0, "taker_buy_quote": 1254.33 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 40.0, "close_time": 1774159199999, "quote_volume": 6.6, "trades": 1, "taker_buy_base": 40.0, "taker_buy_quote": 6.6 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 3391.1, "close_time": 1774162799999, "quote_volume": 557.6769, "trades": 6, "taker_buy_base": 1536.5, "taker_buy_quote": 253.5225 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 4701.3, "close_time": 1774166399999, "quote_volume": 771.0132, "trades": 10, "taker_buy_base": 523.1, "taker_buy_quote": 85.7884 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.163, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 18724.8, "close_time": 1774169999999, "quote_volume": 3035.0218, "trades": 50, "taker_buy_base": 6601.7, "taker_buy_quote": 1069.4754 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 21125.3, "close_time": 1774173599999, "quote_volume": 3422.2986, "trades": 18, "taker_buy_base": 14526.5, "taker_buy_quote": 2353.293 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 15338.2, "close_time": 1774177199999, "quote_volume": 2469.3577, "trades": 14, "taker_buy_base": 8016.2, "taker_buy_quote": 1290.6082 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.161, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 19495.1, "close_time": 1774180799999, "quote_volume": 3121.2895, "trades": 21, "taker_buy_base": 10090.9, "taker_buy_quote": 1616.7034 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 10373.1, "close_time": 1774184399999, "quote_volume": 1678.0967, "trades": 18, "taker_buy_base": 6469.8, "taker_buy_quote": 1046.2852 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 16497.9, "close_time": 1774187999999, "quote_volume": 2664.1864, "trades": 30, "taker_buy_base": 10584.5, "taker_buy_quote": 1710.8341 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 1530.4, "close_time": 1774191599999, "quote_volume": 246.4561, "trades": 3, "taker_buy_base": 61.7, "taker_buy_quote": 9.9954 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 730.4, "close_time": 1774195199999, "quote_volume": 117.5944, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 29636.4, "close_time": 1774198799999, "quote_volume": 4771.4604, "trades": 28, "taker_buy_base": 454.0, "taker_buy_quote": 73.094 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 6464.8, "close_time": 1774202399999, "quote_volume": 1040.8328, "trades": 12, "taker_buy_base": 1765.7, "taker_buy_quote": 284.2777 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.16, "volume": 21650.9, "close_time": 1774205999999, "quote_volume": 3475.525, "trades": 15, "taker_buy_base": 347.4, "taker_buy_quote": 56.2788 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.161, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 48024.7, "close_time": 1774209599999, "quote_volume": 7655.8554, "trades": 29, "taker_buy_base": 8189.4, "taker_buy_quote": 1310.4406 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 14334.3, "close_time": 1774213199999, "quote_volume": 2291.6013, "trades": 15, "taker_buy_base": 8072.4, "taker_buy_quote": 1291.584 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.16, "high": 0.16, "low": 0.157, "close": 0.159, "volume": 40329.5, "close_time": 1774216799999, "quote_volume": 6372.8638, "trades": 42, "taker_buy_base": 22365.6, "taker_buy_quote": 3531.5844 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 11137.9, "close_time": 1774220399999, "quote_volume": 1770.1869, "trades": 29, "taker_buy_base": 4349.4, "taker_buy_quote": 692.6008 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.159, "volume": 19578.6, "close_time": 1774223999999, "quote_volume": 3126.4521, "trades": 24, "taker_buy_base": 9308.6, "taker_buy_quote": 1488.7734 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 38754.1, "close_time": 1774227599999, "quote_volume": 6139.1951, "trades": 46, "taker_buy_base": 26078.1, "taker_buy_quote": 4135.0893 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 76323.9, "close_time": 1774231199999, "quote_volume": 12069.3966, "trades": 39, "taker_buy_base": 18606.2, "taker_buy_quote": 2949.8742 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 8430.1, "close_time": 1774234799999, "quote_volume": 1331.9558, "trades": 7, "taker_buy_base": 4090.7, "taker_buy_quote": 646.3306 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 3969.7, "close_time": 1774238399999, "quote_volume": 634.3365, "trades": 7, "taker_buy_base": 3969.7, "taker_buy_quote": 634.3365 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "close_time": 1774241999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 24500.3, "close_time": 1774245599999, "quote_volume": 3909.7985, "trades": 30, "taker_buy_base": 11542.5, "taker_buy_quote": 1841.1225 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.158, "high": 0.158, "low": 0.156, "close": 0.157, "volume": 17795.2, "close_time": 1774249199999, "quote_volume": 2791.5902, "trades": 20, "taker_buy_base": 4711.6, "taker_buy_quote": 739.9496 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 31264.9, "close_time": 1774252799999, "quote_volume": 4879.1827, "trades": 36, "taker_buy_base": 15881.5, "taker_buy_quote": 2478.8492 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 4379.5, "close_time": 1774256399999, "quote_volume": 683.247, "trades": 8, "taker_buy_base": 3697.0, "taker_buy_quote": 576.777 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 17002.5, "close_time": 1774259999999, "quote_volume": 2656.3776, "trades": 14, "taker_buy_base": 11405.9, "taker_buy_quote": 1783.308 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 973.3, "close_time": 1774263599999, "quote_volume": 152.8081, "trades": 6, "taker_buy_base": 302.9, "taker_buy_quote": 47.5553 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.158, "high": 0.163, "low": 0.158, "close": 0.162, "volume": 179570.4, "close_time": 1774267199999, "quote_volume": 28896.6492, "trades": 202, "taker_buy_base": 118681.8, "taker_buy_quote": 19034.7697 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 36551.6, "close_time": 1774270799999, "quote_volume": 5885.8208, "trades": 63, "taker_buy_base": 11663.1, "taker_buy_quote": 1878.7723 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.162, "high": 0.164, "low": 0.162, "close": 0.164, "volume": 29796.7, "close_time": 1774274399999, "quote_volume": 4843.3987, "trades": 73, "taker_buy_base": 16842.2, "taker_buy_quote": 2740.8392 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.164, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 23278.6, "close_time": 1774277999999, "quote_volume": 3800.3555, "trades": 27, "taker_buy_base": 13368.7, "taker_buy_quote": 2185.3159 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.163, "high": 0.163, "low": 0.161, "close": 0.161, "volume": 46880.5, "close_time": 1774281599999, "quote_volume": 7595.9367, "trades": 47, "taker_buy_base": 24455.7, "taker_buy_quote": 3964.4025 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 29694.4, "close_time": 1774285199999, "quote_volume": 4800.3447, "trades": 30, "taker_buy_base": 22180.2, "taker_buy_quote": 3589.4693 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 23544.2, "close_time": 1774288799999, "quote_volume": 3799.6201, "trades": 41, "taker_buy_base": 7853.5, "taker_buy_quote": 1268.763 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.162, "high": 0.163, "low": 0.161, "close": 0.163, "volume": 11113.4, "close_time": 1774292399999, "quote_volume": 1801.3999, "trades": 19, "taker_buy_base": 8822.4, "taker_buy_quote": 1430.4543 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 13078.4, "close_time": 1774295999999, "quote_volume": 2141.5308, "trades": 15, "taker_buy_base": 4372.1, "taker_buy_quote": 714.1841 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 9749.8, "close_time": 1774299599999, "quote_volume": 1590.5658, "trades": 15, "taker_buy_base": 9140.4, "taker_buy_quote": 1491.1797 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 20086.9, "close_time": 1774303199999, "quote_volume": 3314.2901, "trades": 22, "taker_buy_base": 13704.0, "taker_buy_quote": 2261.16 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 21472.2, "close_time": 1774306799999, "quote_volume": 3512.98, "trades": 38, "taker_buy_base": 2823.0, "taker_buy_quote": 462.4489 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 12748.4, "close_time": 1774310399999, "quote_volume": 2066.5599, "trades": 24, "taker_buy_base": 6304.9, "taker_buy_quote": 1022.5579 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.165, "high": 0.165, "low": 0.162, "close": 0.163, "volume": 25032.6, "close_time": 1774313999999, "quote_volume": 4098.2019, "trades": 36, "taker_buy_base": 9957.2, "taker_buy_quote": 1630.3647 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 17976.2, "close_time": 1774317599999, "quote_volume": 2912.1444, "trades": 25, "taker_buy_base": 6089.8, "taker_buy_quote": 986.5476 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 8248.3, "close_time": 1774321199999, "quote_volume": 1344.4729, "trades": 8, "taker_buy_base": 3735.2, "taker_buy_quote": 608.8376 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 14983.7, "close_time": 1774324799999, "quote_volume": 2446.5489, "trades": 12, "taker_buy_base": 4027.3, "taker_buy_quote": 660.4772 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 122.7, "close_time": 1774328399999, "quote_volume": 20.0001, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 4658.1, "close_time": 1774331999999, "quote_volume": 754.6122, "trades": 7, "taker_buy_base": 42.4, "taker_buy_quote": 6.8688 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 956.4, "close_time": 1774335599999, "quote_volume": 154.9368, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.162, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 14066.9, "close_time": 1774339199999, "quote_volume": 2291.6491, "trades": 98, "taker_buy_base": 10345.7, "taker_buy_quote": 1686.9993 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.163, "volume": 19104.1, "close_time": 1774342799999, "quote_volume": 3132.15, "trades": 62, "taker_buy_base": 10152.7, "taker_buy_quote": 1665.0916 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 15812.9, "close_time": 1774346399999, "quote_volume": 2572.8041, "trades": 23, "taker_buy_base": 5426.5, "taker_buy_quote": 884.5195 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 5558.5, "close_time": 1774349999999, "quote_volume": 905.6916, "trades": 8, "taker_buy_base": 5214.6, "taker_buy_quote": 849.9798 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 19724.8, "close_time": 1774353599999, "quote_volume": 3184.4781, "trades": 24, "taker_buy_base": 3773.8, "taker_buy_quote": 611.3556 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.161, "high": 0.163, "low": 0.161, "close": 0.163, "volume": 8529.6, "close_time": 1774357199999, "quote_volume": 1389.7577, "trades": 14, "taker_buy_base": 3732.5, "taker_buy_quote": 608.2767 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.163, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 13884.0, "close_time": 1774360799999, "quote_volume": 2255.5837, "trades": 21, "taker_buy_base": 4538.6, "taker_buy_quote": 739.4138 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.161, "volume": 36272.6, "close_time": 1774364399999, "quote_volume": 5834.5093, "trades": 64, "taker_buy_base": 17549.0, "taker_buy_quote": 2825.9227 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.161, "high": 0.163, "low": 0.161, "close": 0.161, "volume": 19537.8, "close_time": 1774367999999, "quote_volume": 3160.1298, "trades": 20, "taker_buy_base": 7435.5, "taker_buy_quote": 1207.2194 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 5026.4, "close_time": 1774371599999, "quote_volume": 808.8513, "trades": 6, "taker_buy_base": 3560.6, "taker_buy_quote": 573.2566 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 17371.7, "close_time": 1774375199999, "quote_volume": 2769.7732, "trades": 21, "taker_buy_base": 5380.0, "taker_buy_quote": 856.0746 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 46868.5, "close_time": 1774378799999, "quote_volume": 7483.1386, "trades": 45, "taker_buy_base": 17081.8, "taker_buy_quote": 2733.8042 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 5513.4, "close_time": 1774382399999, "quote_volume": 883.9028, "trades": 53, "taker_buy_base": 1758.8, "taker_buy_quote": 283.1668 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.16, "high": 0.164, "low": 0.16, "close": 0.162, "volume": 21273.8, "close_time": 1774385999999, "quote_volume": 3454.8364, "trades": 71, "taker_buy_base": 10806.3, "taker_buy_quote": 1755.8183 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 397.6, "close_time": 1774389599999, "quote_volume": 64.5698, "trades": 6, "taker_buy_base": 158.6, "taker_buy_quote": 25.8518 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 66160.7, "close_time": 1774393199999, "quote_volume": 10744.6417, "trades": 216, "taker_buy_base": 46311.4, "taker_buy_quote": 7525.2514 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 4996.3, "close_time": 1774396799999, "quote_volume": 810.8432, "trades": 41, "taker_buy_base": 2849.5, "taker_buy_quote": 463.0616 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.163, "volume": 43528.8, "close_time": 1774400399999, "quote_volume": 7126.4015, "trades": 97, "taker_buy_base": 19601.0, "taker_buy_quote": 3215.1593 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 26348.8, "close_time": 1774403999999, "quote_volume": 4302.9115, "trades": 49, "taker_buy_base": 6362.7, "taker_buy_quote": 1043.4828 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 21808.5, "close_time": 1774407599999, "quote_volume": 3554.6308, "trades": 33, "taker_buy_base": 12645.0, "taker_buy_quote": 2061.135 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 6119.5, "close_time": 1774411199999, "quote_volume": 991.359, "trades": 7, "taker_buy_base": 3859.9, "taker_buy_quote": 625.3038 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "close_time": 1774414799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 17586.1, "close_time": 1774418399999, "quote_volume": 2848.9482, "trades": 16, "taker_buy_base": 6944.8, "taker_buy_quote": 1125.0576 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 5337.8, "close_time": 1774421999999, "quote_volume": 859.3858, "trades": 8, "taker_buy_base": 5165.2, "taker_buy_quote": 831.5972 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 8648.2, "close_time": 1774425599999, "quote_volume": 1401.0084, "trades": 12, "taker_buy_base": 3881.2, "taker_buy_quote": 628.7544 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 20215.4, "close_time": 1774429199999, "quote_volume": 3290.0994, "trades": 27, "taker_buy_base": 7023.0, "taker_buy_quote": 1140.3697 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 7290.3, "close_time": 1774432799999, "quote_volume": 1188.2259, "trades": 16, "taker_buy_base": 2816.5, "taker_buy_quote": 459.0895 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 21345.5, "close_time": 1774436399999, "quote_volume": 3498.2082, "trades": 15, "taker_buy_base": 14191.4, "taker_buy_quote": 2332.0899 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 7253.3, "close_time": 1774439999999, "quote_volume": 1197.2222, "trades": 35, "taker_buy_base": 6991.2, "taker_buy_quote": 1154.0062 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 38488.5, "close_time": 1774443599999, "quote_volume": 6291.3077, "trades": 45, "taker_buy_base": 15664.5, "taker_buy_quote": 2560.6869 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 18941.6, "close_time": 1774447199999, "quote_volume": 3106.5302, "trades": 21, "taker_buy_base": 9809.5, "taker_buy_quote": 1608.9024 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 7127.7, "close_time": 1774450799999, "quote_volume": 1168.0375, "trades": 15, "taker_buy_base": 655.7, "taker_buy_quote": 107.5348 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 22919.4, "close_time": 1774454399999, "quote_volume": 3758.6765, "trades": 28, "taker_buy_base": 8394.6, "taker_buy_quote": 1376.7144 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 16691.0, "close_time": 1774457999999, "quote_volume": 2755.669, "trades": 17, "taker_buy_base": 6951.5, "taker_buy_quote": 1148.6515 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.165, "high": 0.167, "low": 0.165, "close": 0.165, "volume": 74139.7, "close_time": 1774461599999, "quote_volume": 12245.5477, "trades": 59, "taker_buy_base": 27278.1, "taker_buy_quote": 4508.0234 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 27914.5, "close_time": 1774465199999, "quote_volume": 4605.8925, "trades": 20, "taker_buy_base": 15195.2, "taker_buy_quote": 2507.208 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 15108.5, "close_time": 1774468799999, "quote_volume": 2493.0495, "trades": 25, "taker_buy_base": 10086.3, "taker_buy_quote": 1664.3865 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 16246.9, "close_time": 1774472399999, "quote_volume": 2672.4744, "trades": 24, "taker_buy_base": 3310.0, "taker_buy_quote": 545.5014 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1108.7, "close_time": 1774475999999, "quote_volume": 182.3981, "trades": 7, "taker_buy_base": 450.5, "taker_buy_quote": 74.3325 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 9811.7, "close_time": 1774479599999, "quote_volume": 1622.0691, "trades": 18, "taker_buy_base": 8765.5, "taker_buy_quote": 1448.3999 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 9949.2, "close_time": 1774483199999, "quote_volume": 1651.4744, "trades": 10, "taker_buy_base": 4710.8, "taker_buy_quote": 781.9928 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.165, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 17102.8, "close_time": 1774486799999, "quote_volume": 2840.4164, "trades": 13, "taker_buy_base": 10359.5, "taker_buy_quote": 1722.4962 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 8090.6, "close_time": 1774490399999, "quote_volume": 1343.0774, "trades": 5, "taker_buy_base": 4357.6, "taker_buy_quote": 723.3994 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 27438.9, "close_time": 1774493999999, "quote_volume": 4554.9428, "trades": 23, "taker_buy_base": 19880.7, "taker_buy_quote": 3300.3166 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 31051.1, "close_time": 1774497599999, "quote_volume": 5128.0235, "trades": 19, "taker_buy_base": 20139.8, "taker_buy_quote": 3323.067 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 2945.2, "close_time": 1774501199999, "quote_volume": 482.7691, "trades": 10, "taker_buy_base": 1132.2, "taker_buy_quote": 185.6808 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.163, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 13871.4, "close_time": 1774504799999, "quote_volume": 2247.9476, "trades": 25, "taker_buy_base": 2477.8, "taker_buy_quote": 402.8317 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.161, "volume": 40072.7, "close_time": 1774508399999, "quote_volume": 6446.6332, "trades": 30, "taker_buy_base": 32343.3, "taker_buy_quote": 5207.5377 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 10230.6, "close_time": 1774511999999, "quote_volume": 1647.1266, "trades": 10, "taker_buy_base": 5032.8, "taker_buy_quote": 810.2808 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 15850.6, "close_time": 1774515599999, "quote_volume": 2536.3113, "trades": 30, "taker_buy_base": 10677.3, "taker_buy_quote": 1708.5833 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 12281.5, "close_time": 1774519199999, "quote_volume": 1959.809, "trades": 25, "taker_buy_base": 523.1, "taker_buy_quote": 83.1729 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.159, "volume": 10553.3, "close_time": 1774522799999, "quote_volume": 1674.7853, "trades": 60, "taker_buy_base": 7953.0, "taker_buy_quote": 1264.527 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 1440.2, "close_time": 1774526399999, "quote_volume": 228.6718, "trades": 6, "taker_buy_base": 1120.2, "taker_buy_quote": 178.1118 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 3857.0, "close_time": 1774529999999, "quote_volume": 613.263, "trades": 4, "taker_buy_base": 3857.0, "taker_buy_quote": 613.263 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 19457.8, "close_time": 1774533599999, "quote_volume": 3083.9626, "trades": 28, "taker_buy_base": 6240.2, "taker_buy_quote": 990.4686 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 16810.3, "close_time": 1774537199999, "quote_volume": 2664.653, "trades": 29, "taker_buy_base": 9104.1, "taker_buy_quote": 1444.2872 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 22671.8, "close_time": 1774540799999, "quote_volume": 3577.2572, "trades": 22, "taker_buy_base": 8918.2, "taker_buy_quote": 1408.5938 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 1693.5, "close_time": 1774544399999, "quote_volume": 266.0445, "trades": 5, "taker_buy_base": 165.0, "taker_buy_quote": 26.07 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 20172.2, "close_time": 1774547999999, "quote_volume": 3176.5872, "trades": 26, "taker_buy_base": 9360.1, "taker_buy_quote": 1473.9208 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.157, "high": 0.158, "low": 0.156, "close": 0.157, "volume": 7259.5, "close_time": 1774551599999, "quote_volume": 1136.0139, "trades": 77, "taker_buy_base": 1632.9, "taker_buy_quote": 256.3969 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.157, "high": 0.158, "low": 0.156, "close": 0.156, "volume": 8594.7, "close_time": 1774555199999, "quote_volume": 1347.0845, "trades": 68, "taker_buy_base": 4206.4, "taker_buy_quote": 660.563 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.156, "high": 0.159, "low": 0.155, "close": 0.158, "volume": 57693.2, "close_time": 1774558799999, "quote_volume": 9088.2313, "trades": 134, "taker_buy_base": 39717.6, "taker_buy_quote": 6250.5955 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.158, "high": 0.16, "low": 0.157, "close": 0.158, "volume": 16802.0, "close_time": 1774562399999, "quote_volume": 2666.4612, "trades": 95, "taker_buy_base": 5951.8, "taker_buy_quote": 945.6017 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 1262.6, "close_time": 1774565999999, "quote_volume": 199.7033, "trades": 25, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 3370.6, "close_time": 1774569599999, "quote_volume": 534.0408, "trades": 15, "taker_buy_base": 1646.4, "taker_buy_quote": 261.6172 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 3195.7, "close_time": 1774573199999, "quote_volume": 506.6502, "trades": 12, "taker_buy_base": 1206.5, "taker_buy_quote": 191.8335 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 795.8, "close_time": 1774576799999, "quote_volume": 127.163, "trades": 3, "taker_buy_base": 795.8, "taker_buy_quote": 127.163 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 2927.5, "close_time": 1774580399999, "quote_volume": 467.8263, "trades": 8, "taker_buy_base": 1046.2, "taker_buy_quote": 167.392 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 10001.5, "close_time": 1774583999999, "quote_volume": 1590.2385, "trades": 10, "taker_buy_base": 4505.4, "taker_buy_quote": 716.3586 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 16792.6, "close_time": 1774587599999, "quote_volume": 2668.9886, "trades": 16, "taker_buy_base": 9902.6, "taker_buy_quote": 1574.5134 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "close_time": 1774591199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2090.7, "close_time": 1774594799999, "quote_volume": 334.512, "trades": 5, "taker_buy_base": 1567.6, "taker_buy_quote": 250.816 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.159, "high": 0.161, "low": 0.159, "close": 0.161, "volume": 2241.2, "close_time": 1774598399999, "quote_volume": 357.996, "trades": 3, "taker_buy_base": 1024.8, "taker_buy_quote": 164.5884 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 33894.2, "close_time": 1774601999999, "quote_volume": 5374.8919, "trades": 39, "taker_buy_base": 10390.0, "taker_buy_quote": 1656.4563 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.157, "volume": 11564.9, "close_time": 1774605599999, "quote_volume": 1827.0956, "trades": 23, "taker_buy_base": 4977.0, "taker_buy_quote": 786.6031 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.157, "high": 0.157, "low": 0.154, "close": 0.154, "volume": 54688.1, "close_time": 1774609199999, "quote_volume": 8537.1916, "trades": 49, "taker_buy_base": 13721.9, "taker_buy_quote": 2125.7704 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.154, "high": 0.155, "low": 0.153, "close": 0.154, "volume": 8533.4, "close_time": 1774612799999, "quote_volume": 1313.6907, "trades": 15, "taker_buy_base": 650.7, "taker_buy_quote": 99.9594 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 77502.5, "close_time": 1774616399999, "quote_volume": 11867.915, "trades": 46, "taker_buy_base": 15156.3, "taker_buy_quote": 2323.8787 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.154, "high": 0.155, "low": 0.153, "close": 0.154, "volume": 25044.8, "close_time": 1774619999999, "quote_volume": 3857.5442, "trades": 40, "taker_buy_base": 9483.7, "taker_buy_quote": 1461.1749 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 17097.4, "close_time": 1774623599999, "quote_volume": 2639.4388, "trades": 28, "taker_buy_base": 7388.2, "taker_buy_quote": 1141.2341 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 46207.7, "close_time": 1774627199999, "quote_volume": 7162.1935, "trades": 39, "taker_buy_base": 36219.8, "taker_buy_quote": 5614.069 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 11510.1, "close_time": 1774630799999, "quote_volume": 1773.0785, "trades": 15, "taker_buy_base": 5605.1, "taker_buy_quote": 863.1854 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 7541.4, "close_time": 1774634399999, "quote_volume": 1168.7088, "trades": 17, "taker_buy_base": 4849.3, "taker_buy_quote": 751.6415 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 15919.6, "close_time": 1774637999999, "quote_volume": 2452.8571, "trades": 11, "taker_buy_base": 14394.6, "taker_buy_quote": 2218.0071 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 2538.0, "close_time": 1774641599999, "quote_volume": 390.852, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 11779.8, "close_time": 1774645199999, "quote_volume": 1813.8182, "trades": 29, "taker_buy_base": 4936.9, "taker_buy_quote": 760.2826 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 2361.5, "close_time": 1774648799999, "quote_volume": 364.5157, "trades": 7, "taker_buy_base": 844.7, "taker_buy_quote": 130.9285 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 13588.9, "close_time": 1774652399999, "quote_volume": 2078.4527, "trades": 13, "taker_buy_base": 7676.9, "taker_buy_quote": 1174.5657 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 984.7, "close_time": 1774655999999, "quote_volume": 150.5244, "trades": 4, "taker_buy_base": 850.0, "taker_buy_quote": 130.05 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 13303.1, "close_time": 1774659599999, "quote_volume": 2022.0712, "trades": 27, "taker_buy_base": 8423.8, "taker_buy_quote": 1280.4176 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 26435.0, "close_time": 1774663199999, "quote_volume": 4002.3669, "trades": 32, "taker_buy_base": 15397.7, "taker_buy_quote": 2331.6316 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 19835.8, "close_time": 1774666799999, "quote_volume": 3005.6522, "trades": 29, "taker_buy_base": 9165.2, "taker_buy_quote": 1387.0105 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 97.5, "close_time": 1774670399999, "quote_volume": 14.7625, "trades": 2, "taker_buy_base": 40.0, "taker_buy_quote": 6.08 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 13044.1, "close_time": 1774673999999, "quote_volume": 1982.313, "trades": 10, "taker_buy_base": 12436.5, "taker_buy_quote": 1890.4133 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 830.1, "close_time": 1774677599999, "quote_volume": 126.9179, "trades": 3, "taker_buy_base": 742.7, "taker_buy_quote": 113.6331 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 2374.4, "close_time": 1774681199999, "quote_volume": 363.073, "trades": 11, "taker_buy_base": 1317.5, "taker_buy_quote": 201.5775 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.153, "high": 0.155, "low": 0.153, "close": 0.155, "volume": 6391.3, "close_time": 1774684799999, "quote_volume": 984.2558, "trades": 9, "taker_buy_base": 1202.7, "taker_buy_quote": 185.2114 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 27757.3, "close_time": 1774688399999, "quote_volume": 4302.1213, "trades": 33, "taker_buy_base": 27497.1, "taker_buy_quote": 4262.0505 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 273.4, "close_time": 1774691999999, "quote_volume": 42.1036, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 975.0, "close_time": 1774695599999, "quote_volume": 150.15, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 1155.0, "close_time": 1774699199999, "quote_volume": 178.9036, "trades": 4, "taker_buy_base": 1033.6, "taker_buy_quote": 160.208 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 3770.9, "close_time": 1774702799999, "quote_volume": 581.3637, "trades": 7, "taker_buy_base": 645.1, "taker_buy_quote": 99.9905 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.154, "high": 0.156, "low": 0.154, "close": 0.156, "volume": 15637.8, "close_time": 1774706399999, "quote_volume": 2429.1689, "trades": 33, "taker_buy_base": 9943.9, "taker_buy_quote": 1542.9245 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.155, "high": 0.156, "low": 0.154, "close": 0.155, "volume": 64221.5, "close_time": 1774709999999, "quote_volume": 9899.3871, "trades": 16, "taker_buy_base": 4023.2, "taker_buy_quote": 623.7883 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 6507.0, "close_time": 1774713599999, "quote_volume": 1015.092, "trades": 9, "taker_buy_base": 4887.0, "taker_buy_quote": 762.372 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 3998.5, "close_time": 1774717199999, "quote_volume": 623.9215, "trades": 12, "taker_buy_base": 1030.4, "taker_buy_quote": 160.8979 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 8103.6, "close_time": 1774720799999, "quote_volume": 1269.0567, "trades": 22, "taker_buy_base": 3214.0, "taker_buy_quote": 504.5588 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 50.1, "close_time": 1774724399999, "quote_volume": 7.8156, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 4749.8, "close_time": 1774727999999, "quote_volume": 740.6398, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1281.1, "close_time": 1774731599999, "quote_volume": 199.8516, "trades": 2, "taker_buy_base": 1281.1, "taker_buy_quote": 199.8516 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.154, "high": 0.155, "low": 0.153, "close": 0.153, "volume": 4560.5, "close_time": 1774735199999, "quote_volume": 702.3362, "trades": 11, "taker_buy_base": 1002.3, "taker_buy_quote": 154.6767 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.154, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 2681.1, "close_time": 1774738799999, "quote_volume": 410.5393, "trades": 10, "taker_buy_base": 1562.8, "taker_buy_quote": 239.7577 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 13963.8, "close_time": 1774742399999, "quote_volume": 2123.5967, "trades": 23, "taker_buy_base": 5559.8, "taker_buy_quote": 845.289 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "close_time": 1774745999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 2437.0, "close_time": 1774749599999, "quote_volume": 370.424, "trades": 6, "taker_buy_base": 918.7, "taker_buy_quote": 139.6424 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 254.1, "close_time": 1774753199999, "quote_volume": 38.6232, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 6259.1, "close_time": 1774756799999, "quote_volume": 957.3525, "trades": 10, "taker_buy_base": 4823.3, "taker_buy_quote": 737.9649 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 451.9, "close_time": 1774760399999, "quote_volume": 68.6888, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 10810.1, "close_time": 1774763999999, "quote_volume": 1643.2294, "trades": 11, "taker_buy_base": 6742.6, "taker_buy_quote": 1024.9694 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 6591.7, "close_time": 1774767599999, "quote_volume": 1000.9596, "trades": 9, "taker_buy_base": 1453.4, "taker_buy_quote": 220.9168 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 12583.6, "close_time": 1774771199999, "quote_volume": 1900.1775, "trades": 15, "taker_buy_base": 3965.7, "taker_buy_quote": 598.8746 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 5014.2, "close_time": 1774774799999, "quote_volume": 757.4164, "trades": 15, "taker_buy_base": 1730.4, "taker_buy_quote": 261.5626 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 610.5, "close_time": 1774778399999, "quote_volume": 92.796, "trades": 2, "taker_buy_base": 610.5, "taker_buy_quote": 92.796 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 1346.3, "close_time": 1774781999999, "quote_volume": 202.9787, "trades": 5, "taker_buy_base": 646.4, "taker_buy_quote": 97.6064 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 6710.8, "close_time": 1774785599999, "quote_volume": 1019.0928, "trades": 13, "taker_buy_base": 5470.2, "taker_buy_quote": 831.2054 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 7774.5, "close_time": 1774789199999, "quote_volume": 1173.9495, "trades": 9, "taker_buy_base": 632.5, "taker_buy_quote": 95.5075 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 22778.2, "close_time": 1774792799999, "quote_volume": 3416.73, "trades": 20, "taker_buy_base": 4633.2, "taker_buy_quote": 694.98 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 11646.4, "close_time": 1774796399999, "quote_volume": 1745.5668, "trades": 9, "taker_buy_base": 6637.2, "taker_buy_quote": 995.58 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 4010.6, "close_time": 1774799999999, "quote_volume": 600.3586, "trades": 13, "taker_buy_base": 381.0, "taker_buy_quote": 57.15 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 20219.9, "close_time": 1774803599999, "quote_volume": 3032.8355, "trades": 18, "taker_buy_base": 9594.2, "taker_buy_quote": 1439.13 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 9742.3, "close_time": 1774807199999, "quote_volume": 1459.6555, "trades": 19, "taker_buy_base": 5825.6, "taker_buy_quote": 873.84 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 23867.2, "close_time": 1774810799999, "quote_volume": 3580.58, "trades": 33, "taker_buy_base": 16661.5, "taker_buy_quote": 2499.725 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 12008.7, "close_time": 1774814399999, "quote_volume": 1812.866, "trades": 10, "taker_buy_base": 11561.0, "taker_buy_quote": 1745.711 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 12280.4, "close_time": 1774817999999, "quote_volume": 1852.3404, "trades": 23, "taker_buy_base": 1113.6, "taker_buy_quote": 168.1536 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 7543.1, "close_time": 1774821599999, "quote_volume": 1143.7799, "trades": 6, "taker_buy_base": 4771.8, "taker_buy_quote": 725.3136 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.151, "high": 0.151, "low": 0.146, "close": 0.149, "volume": 46249.6, "close_time": 1774825199999, "quote_volume": 6837.696, "trades": 35, "taker_buy_base": 39859.6, "taker_buy_quote": 5895.5544 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 28189.7, "close_time": 1774828799999, "quote_volume": 4200.2653, "trades": 44, "taker_buy_base": 8790.3, "taker_buy_quote": 1309.7547 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.149, "high": 0.152, "low": 0.149, "close": 0.15, "volume": 30456.7, "close_time": 1774832399999, "quote_volume": 4571.5317, "trades": 43, "taker_buy_base": 17961.3, "taker_buy_quote": 2703.2688 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 9640.5, "close_time": 1774835999999, "quote_volume": 1457.6506, "trades": 20, "taker_buy_base": 7162.3, "taker_buy_quote": 1082.6346 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 9686.0, "close_time": 1774839599999, "quote_volume": 1480.9092, "trades": 31, "taker_buy_base": 1472.6, "taker_buy_quote": 225.2603 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 4858.9, "close_time": 1774843199999, "quote_volume": 743.0625, "trades": 16, "taker_buy_base": 1244.3, "taker_buy_quote": 190.3779 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 2018.9, "close_time": 1774846799999, "quote_volume": 310.3538, "trades": 6, "taker_buy_base": 1845.6, "taker_buy_quote": 283.6656 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.154, "high": 0.154, "low": 0.152, "close": 0.152, "volume": 39064.7, "close_time": 1774850399999, "quote_volume": 6006.8293, "trades": 95, "taker_buy_base": 33517.4, "taker_buy_quote": 5156.4728 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 6828.2, "close_time": 1774853999999, "quote_volume": 1036.8545, "trades": 15, "taker_buy_base": 4976.3, "taker_buy_quote": 756.3976 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 999.6, "close_time": 1774857599999, "quote_volume": 151.7683, "trades": 5, "taker_buy_base": 34.9, "taker_buy_quote": 5.3048 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 11719.1, "close_time": 1774861199999, "quote_volume": 1793.0223, "trades": 26, "taker_buy_base": 6823.6, "taker_buy_quote": 1044.0108 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 43754.4, "close_time": 1774864799999, "quote_volume": 6607.5194, "trades": 14, "taker_buy_base": 48.2, "taker_buy_quote": 7.3264 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 4364.9, "close_time": 1774868399999, "quote_volume": 663.1249, "trades": 13, "taker_buy_base": 2915.6, "taker_buy_quote": 443.1712 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 5883.2, "close_time": 1774871999999, "quote_volume": 900.0893, "trades": 8, "taker_buy_base": 5842.9, "taker_buy_quote": 893.9637 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 5230.6, "close_time": 1774875599999, "quote_volume": 797.4472, "trades": 49, "taker_buy_base": 2473.9, "taker_buy_quote": 377.8721 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.153, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 12052.1, "close_time": 1774879199999, "quote_volume": 1834.6173, "trades": 87, "taker_buy_base": 4467.6, "taker_buy_quote": 681.8181 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 37176.4, "close_time": 1774882799999, "quote_volume": 5616.0786, "trades": 127, "taker_buy_base": 16774.4, "taker_buy_quote": 2535.4303 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 19714.4, "close_time": 1774886399999, "quote_volume": 2977.9966, "trades": 36, "taker_buy_base": 7600.7, "taker_buy_quote": 1148.8279 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 14324.5, "close_time": 1774889999999, "quote_volume": 2157.4372, "trades": 29, "taker_buy_base": 6271.6, "taker_buy_quote": 947.0116 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 102148.8, "close_time": 1774893599999, "quote_volume": 15324.0375, "trades": 58, "taker_buy_base": 53905.1, "taker_buy_quote": 8087.4825 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 7085.6, "close_time": 1774897199999, "quote_volume": 1055.7544, "trades": 10, "taker_buy_base": 1146.6, "taker_buy_quote": 170.8434 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.148, "high": 0.15, "low": 0.147, "close": 0.149, "volume": 24135.6, "close_time": 1774900799999, "quote_volume": 3588.0488, "trades": 47, "taker_buy_base": 15242.9, "taker_buy_quote": 2270.6501 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 5199.3, "close_time": 1774904399999, "quote_volume": 774.6957, "trades": 22, "taker_buy_base": 2749.6, "taker_buy_quote": 409.6904 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 20037.0, "close_time": 1774907999999, "quote_volume": 3010.2262, "trades": 27, "taker_buy_base": 6994.7, "taker_buy_quote": 1053.8812 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "close_time": 1774911599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 2588.0, "close_time": 1774915199999, "quote_volume": 388.2, "trades": 8, "taker_buy_base": 921.1, "taker_buy_quote": 138.165 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 13954.5, "close_time": 1774918799999, "quote_volume": 2096.1647, "trades": 30, "taker_buy_base": 6455.2, "taker_buy_quote": 969.748 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 9397.4, "close_time": 1774922399999, "quote_volume": 1427.2912, "trades": 15, "taker_buy_base": 2227.2, "taker_buy_quote": 337.9776 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 1228.2, "close_time": 1774925999999, "quote_volume": 186.6864, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "close_time": 1774929599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 1465.6, "close_time": 1774933199999, "quote_volume": 219.6746, "trades": 6, "taker_buy_base": 743.4, "taker_buy_quote": 111.51 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 2184.8, "close_time": 1774936799999, "quote_volume": 327.2937, "trades": 8, "taker_buy_base": 1758.5, "taker_buy_quote": 263.775 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 1582.4, "close_time": 1774940399999, "quote_volume": 237.5349, "trades": 4, "taker_buy_base": 174.9, "taker_buy_quote": 26.4099 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 1416.5, "close_time": 1774943999999, "quote_volume": 213.8049, "trades": 4, "taker_buy_base": 689.3, "taker_buy_quote": 104.0843 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 3430.8, "close_time": 1774947599999, "quote_volume": 514.62, "trades": 8, "taker_buy_base": 278.4, "taker_buy_quote": 41.76 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.149, "high": 0.149, "low": 0.147, "close": 0.147, "volume": 5707.4, "close_time": 1774951199999, "quote_volume": 841.797, "trades": 14, "taker_buy_base": 86.4, "taker_buy_quote": 12.8322 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 141.0, "close_time": 1774954799999, "quote_volume": 21.009, "trades": 1, "taker_buy_base": 141.0, "taker_buy_quote": 21.009 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.148, "high": 0.15, "low": 0.148, "close": 0.15, "volume": 5908.0, "close_time": 1774958399999, "quote_volume": 881.0942, "trades": 13, "taker_buy_base": 5351.2, "taker_buy_quote": 798.6878 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 5575.9, "close_time": 1774961999999, "quote_volume": 832.2404, "trades": 18, "taker_buy_base": 2059.4, "taker_buy_quote": 307.6164 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 3636.1, "close_time": 1774965599999, "quote_volume": 545.3624, "trades": 10, "taker_buy_base": 2917.6, "taker_buy_quote": 437.64 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.151, "high": 0.151, "low": 0.149, "close": 0.149, "volume": 10726.9, "close_time": 1774969199999, "quote_volume": 1613.1874, "trades": 22, "taker_buy_base": 4042.1, "taker_buy_quote": 610.0822 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 12171.9, "close_time": 1774972799999, "quote_volume": 1825.457, "trades": 17, "taker_buy_base": 8503.1, "taker_buy_quote": 1275.465 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.149, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 57374.0, "close_time": 1774976399999, "quote_volume": 8661.502, "trades": 14, "taker_buy_base": 56775.2, "taker_buy_quote": 8571.1672 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.151, "high": 0.152, "low": 0.149, "close": 0.15, "volume": 9049.7, "close_time": 1774979999999, "quote_volume": 1365.9556, "trades": 26, "taker_buy_base": 5634.8, "taker_buy_quote": 850.7109 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 8239.9, "close_time": 1774983599999, "quote_volume": 1243.1761, "trades": 14, "taker_buy_base": 6077.5, "taker_buy_quote": 917.7025 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 1015.5, "close_time": 1774987199999, "quote_volume": 153.3405, "trades": 3, "taker_buy_base": 1015.5, "taker_buy_quote": 153.3405 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 5461.7, "close_time": 1774990799999, "quote_volume": 824.7167, "trades": 6, "taker_buy_base": 5461.7, "taker_buy_quote": 824.7167 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 14140.6, "close_time": 1774994399999, "quote_volume": 2121.5535, "trades": 17, "taker_buy_base": 12747.5, "taker_buy_quote": 1912.5885 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 1000.0, "close_time": 1774997999999, "quote_volume": 150.0, "trades": 1, "taker_buy_base": 1000.0, "taker_buy_quote": 150.0 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 7914.9, "close_time": 1775001599999, "quote_volume": 1183.0795, "trades": 8, "taker_buy_base": 3759.4, "taker_buy_quote": 563.91 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 2965.1, "close_time": 1775005199999, "quote_volume": 445.865, "trades": 9, "taker_buy_base": 1708.7, "taker_buy_quote": 256.7729 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 7250.7, "close_time": 1775008799999, "quote_volume": 1087.87, "trades": 7, "taker_buy_base": 315.5, "taker_buy_quote": 47.59 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 18683.8, "close_time": 1775012399999, "quote_volume": 2783.8862, "trades": 11, "taker_buy_base": 18571.9, "taker_buy_quote": 2767.2131 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.149, "high": 0.15, "low": 0.148, "close": 0.15, "volume": 9687.7, "close_time": 1775015999999, "quote_volume": 1445.6392, "trades": 14, "taker_buy_base": 8815.4, "taker_buy_quote": 1315.2773 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "close_time": 1775019599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 4905.7, "close_time": 1775023199999, "quote_volume": 735.855, "trades": 7, "taker_buy_base": 4348.9, "taker_buy_quote": 652.335 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 11079.3, "close_time": 1775026799999, "quote_volume": 1684.0378, "trades": 48, "taker_buy_base": 8751.1, "taker_buy_quote": 1331.1143 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 68397.8, "close_time": 1775030399999, "quote_volume": 10457.1948, "trades": 48, "taker_buy_base": 62838.8, "taker_buy_quote": 9611.0438 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 21624.7, "close_time": 1775033999999, "quote_volume": 3311.4803, "trades": 84, "taker_buy_base": 9138.5, "taker_buy_quote": 1398.7473 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 607.3, "close_time": 1775037599999, "quote_volume": 92.8316, "trades": 5, "taker_buy_base": 522.0, "taker_buy_quote": 79.866 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 984.5, "close_time": 1775041199999, "quote_volume": 151.613, "trades": 6, "taker_buy_base": 984.5, "taker_buy_quote": 151.613 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 8080.5, "close_time": 1775044799999, "quote_volume": 1236.3165, "trades": 21, "taker_buy_base": 3376.2, "taker_buy_quote": 516.5586 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.154, "high": 0.157, "low": 0.154, "close": 0.156, "volume": 13891.1, "close_time": 1775048399999, "quote_volume": 2156.903, "trades": 44, "taker_buy_base": 9636.3, "taker_buy_quote": 1495.7169 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.156, "high": 0.156, "low": 0.153, "close": 0.153, "volume": 21708.0, "close_time": 1775051999999, "quote_volume": 3349.562, "trades": 28, "taker_buy_base": 7563.8, "taker_buy_quote": 1165.7867 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 15636.9, "close_time": 1775055599999, "quote_volume": 2410.1203, "trades": 21, "taker_buy_base": 8613.4, "taker_buy_quote": 1327.8541 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.155, "high": 0.156, "low": 0.154, "close": 0.154, "volume": 12031.2, "close_time": 1775059199999, "quote_volume": 1861.9765, "trades": 20, "taker_buy_base": 5708.4, "taker_buy_quote": 883.2268 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 3742.2, "close_time": 1775062799999, "quote_volume": 579.4288, "trades": 3, "taker_buy_base": 3130.0, "taker_buy_quote": 485.15 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.155, "high": 0.155, "low": 0.153, "close": 0.154, "volume": 10042.6, "close_time": 1775066399999, "quote_volume": 1546.6128, "trades": 28, "taker_buy_base": 3781.4, "taker_buy_quote": 582.7896 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 9343.4, "close_time": 1775069999999, "quote_volume": 1431.5411, "trades": 26, "taker_buy_base": 556.8, "taker_buy_quote": 85.1904 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 2142.8, "close_time": 1775073599999, "quote_volume": 327.8484, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 38814.2, "close_time": 1775077199999, "quote_volume": 5935.4548, "trades": 76, "taker_buy_base": 5931.4, "taker_buy_quote": 908.5092 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 17940.4, "close_time": 1775080799999, "quote_volume": 2745.496, "trades": 37, "taker_buy_base": 14889.5, "taker_buy_quote": 2279.7917 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 15455.4, "close_time": 1775084399999, "quote_volume": 2343.7861, "trades": 31, "taker_buy_base": 1607.5, "taker_buy_quote": 244.8339 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 2617.6, "close_time": 1775087999999, "quote_volume": 396.7213, "trades": 7, "taker_buy_base": 1463.7, "taker_buy_quote": 222.4824 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 23346.6, "close_time": 1775091599999, "quote_volume": 3561.5301, "trades": 38, "taker_buy_base": 22587.6, "taker_buy_quote": 3446.1621 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.153, "high": 0.153, "low": 0.149, "close": 0.149, "volume": 37235.0, "close_time": 1775095199999, "quote_volume": 5620.9854, "trades": 74, "taker_buy_base": 18524.4, "taker_buy_quote": 2801.3922 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.149, "high": 0.149, "low": 0.147, "close": 0.147, "volume": 6714.4, "close_time": 1775098799999, "quote_volume": 992.0847, "trades": 17, "taker_buy_base": 2778.3, "taker_buy_quote": 409.9692 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 6459.8, "close_time": 1775102399999, "quote_volume": 950.4817, "trades": 15, "taker_buy_base": 3675.8, "taker_buy_quote": 541.2337 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 932.0, "close_time": 1775105999999, "quote_volume": 136.122, "trades": 3, "taker_buy_base": 50.0, "taker_buy_quote": 7.35 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 12718.6, "close_time": 1775109599999, "quote_volume": 1856.9156, "trades": 16, "taker_buy_base": 9705.0, "taker_buy_quote": 1416.93 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 2861.4, "close_time": 1775113199999, "quote_volume": 420.6258, "trades": 8, "taker_buy_base": 1519.2, "taker_buy_quote": 223.3224 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 62818.6, "close_time": 1775116799999, "quote_volume": 9296.4965, "trades": 30, "taker_buy_base": 61534.9, "taker_buy_quote": 9107.1652 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.147, "high": 0.148, "low": 0.145, "close": 0.145, "volume": 13810.2, "close_time": 1775120399999, "quote_volume": 2026.7227, "trades": 21, "taker_buy_base": 6760.5, "taker_buy_quote": 999.9972 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 7462.2, "close_time": 1775123999999, "quote_volume": 1089.2456, "trades": 14, "taker_buy_base": 4745.4, "taker_buy_quote": 692.8284 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 11058.8, "close_time": 1775127599999, "quote_volume": 1603.526, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 12345.6, "close_time": 1775131199999, "quote_volume": 1790.112, "trades": 19, "taker_buy_base": 10153.9, "taker_buy_quote": 1472.3155 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 10660.0, "close_time": 1775134799999, "quote_volume": 1542.3225, "trades": 32, "taker_buy_base": 6881.6, "taker_buy_quote": 997.832 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 58098.5, "close_time": 1775138399999, "quote_volume": 8362.7182, "trades": 32, "taker_buy_base": 55513.3, "taker_buy_quote": 7993.0346 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.144, "high": 0.146, "low": 0.143, "close": 0.145, "volume": 43338.6, "close_time": 1775141999999, "quote_volume": 6274.5956, "trades": 37, "taker_buy_base": 39172.3, "taker_buy_quote": 5670.5657 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 12466.0, "close_time": 1775145599999, "quote_volume": 1805.4905, "trades": 25, "taker_buy_base": 3012.4, "taker_buy_quote": 436.5241 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.144, "high": 0.146, "low": 0.144, "close": 0.145, "volume": 17407.3, "close_time": 1775149199999, "quote_volume": 2522.1973, "trades": 23, "taker_buy_base": 5246.9, "taker_buy_quote": 764.1899 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.145, "high": 0.147, "low": 0.144, "close": 0.145, "volume": 414070.4, "close_time": 1775152799999, "quote_volume": 60386.3794, "trades": 74, "taker_buy_base": 121609.4, "taker_buy_quote": 17700.398 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 47733.0, "close_time": 1775156399999, "quote_volume": 6921.285, "trades": 13, "taker_buy_base": 45291.3, "taker_buy_quote": 6567.2385 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 35590.3, "close_time": 1775159999999, "quote_volume": 5125.0032, "trades": 12, "taker_buy_base": 34945.7, "taker_buy_quote": 5032.1808 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 2703.2, "close_time": 1775163599999, "quote_volume": 388.2677, "trades": 8, "taker_buy_base": 1710.1, "taker_buy_quote": 246.2544 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 4380.4, "close_time": 1775167199999, "quote_volume": 626.4388, "trades": 8, "taker_buy_base": 2586.4, "taker_buy_quote": 369.8968 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.143, "high": 0.144, "low": 0.142, "close": 0.144, "volume": 74784.1, "close_time": 1775170799999, "quote_volume": 10689.7771, "trades": 47, "taker_buy_base": 62494.3, "taker_buy_quote": 8944.6255 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 31111.5, "close_time": 1775174399999, "quote_volume": 4449.3609, "trades": 14, "taker_buy_base": 29695.7, "taker_buy_quote": 4246.9015 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 1339.8, "close_time": 1775177999999, "quote_volume": 192.2616, "trades": 10, "taker_buy_base": 670.2, "taker_buy_quote": 96.5088 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 10446.5, "close_time": 1775181599999, "quote_volume": 1504.296, "trades": 9, "taker_buy_base": 9270.9, "taker_buy_quote": 1335.0096 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 42397.1, "close_time": 1775185199999, "quote_volume": 6106.5186, "trades": 14, "taker_buy_base": 41823.4, "taker_buy_quote": 6023.9058 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 9227.8, "close_time": 1775188799999, "quote_volume": 1350.5665, "trades": 14, "taker_buy_base": 6403.7, "taker_buy_quote": 937.1967 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.149, "volume": 6518.8, "close_time": 1775192399999, "quote_volume": 970.121, "trades": 12, "taker_buy_base": 2948.3, "taker_buy_quote": 438.6712 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.149, "high": 0.15, "low": 0.148, "close": 0.15, "volume": 9231.5, "close_time": 1775195999999, "quote_volume": 1378.6314, "trades": 18, "taker_buy_base": 5660.6, "taker_buy_quote": 848.091 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 24976.7, "close_time": 1775199599999, "quote_volume": 3760.8983, "trades": 18, "taker_buy_base": 16943.1, "taker_buy_quote": 2549.7946 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 23130.5, "close_time": 1775203199999, "quote_volume": 3459.3528, "trades": 21, "taker_buy_base": 197.4, "taker_buy_quote": 29.61 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 30137.4, "close_time": 1775206799999, "quote_volume": 4493.4719, "trades": 19, "taker_buy_base": 23914.3, "taker_buy_quote": 3565.466 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 1897.5, "close_time": 1775210399999, "quote_volume": 284.5228, "trades": 5, "taker_buy_base": 1795.3, "taker_buy_quote": 269.295 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 7141.9, "close_time": 1775213999999, "quote_volume": 1064.1431, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.149, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 25811.5, "close_time": 1775217599999, "quote_volume": 3878.0129, "trades": 18, "taker_buy_base": 23970.9, "taker_buy_quote": 3600.2839 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.151, "high": 0.152, "low": 0.149, "close": 0.149, "volume": 18504.7, "close_time": 1775221199999, "quote_volume": 2780.2338, "trades": 21, "taker_buy_base": 10385.3, "taker_buy_quote": 1568.3982 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.148, "volume": 17010.7, "close_time": 1775224799999, "quote_volume": 2514.0442, "trades": 24, "taker_buy_base": 5611.5, "taker_buy_quote": 830.502 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.148, "volume": 1943.2, "close_time": 1775228399999, "quote_volume": 287.2466, "trades": 5, "taker_buy_base": 735.7, "taker_buy_quote": 108.8836 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 8859.5, "close_time": 1775231999999, "quote_volume": 1308.807, "trades": 12, "taker_buy_base": 6460.5, "taker_buy_quote": 956.154 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 8422.3, "close_time": 1775235599999, "quote_volume": 1237.9343, "trades": 9, "taker_buy_base": 8278.5, "taker_buy_quote": 1216.9395 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 2464.1, "close_time": 1775239199999, "quote_volume": 358.7922, "trades": 10, "taker_buy_base": 350.3, "taker_buy_quote": 51.1438 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 13573.6, "close_time": 1775242799999, "quote_volume": 1984.9146, "trades": 18, "taker_buy_base": 11430.5, "taker_buy_quote": 1672.022 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.146, "high": 0.147, "low": 0.145, "close": 0.147, "volume": 23208.9, "close_time": 1775246399999, "quote_volume": 3393.0631, "trades": 25, "taker_buy_base": 11990.4, "taker_buy_quote": 1760.8227 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 31267.1, "close_time": 1775249999999, "quote_volume": 4595.3446, "trades": 39, "taker_buy_base": 28147.5, "taker_buy_quote": 4137.6825 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.147, "high": 0.148, "low": 0.146, "close": 0.148, "volume": 5161.8, "close_time": 1775253599999, "quote_volume": 760.1488, "trades": 7, "taker_buy_base": 5127.9, "taker_buy_quote": 755.1994 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.148, "high": 0.148, "low": 0.146, "close": 0.146, "volume": 238.4, "close_time": 1775257199999, "quote_volume": 34.8806, "trades": 4, "taker_buy_base": 37.1, "taker_buy_quote": 5.4908 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 7272.3, "close_time": 1775260799999, "quote_volume": 1061.7558, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.147, "high": 0.152, "low": 0.147, "close": 0.15, "volume": 194658.6, "close_time": 1775264399999, "quote_volume": 29102.3518, "trades": 249, "taker_buy_base": 100601.6, "taker_buy_quote": 15069.4023 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.15, "high": 0.152, "low": 0.15, "close": 0.152, "volume": 37932.9, "close_time": 1775267999999, "quote_volume": 5712.2277, "trades": 65, "taker_buy_base": 26029.5, "taker_buy_quote": 3917.4983 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.152, "high": 0.156, "low": 0.152, "close": 0.155, "volume": 33194.1, "close_time": 1775271599999, "quote_volume": 5124.0137, "trades": 46, "taker_buy_base": 12541.6, "taker_buy_quote": 1936.4028 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.155, "high": 0.156, "low": 0.154, "close": 0.154, "volume": 41744.7, "close_time": 1775275199999, "quote_volume": 6483.4465, "trades": 62, "taker_buy_base": 23599.9, "taker_buy_quote": 3672.4851 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.155, "high": 0.159, "low": 0.155, "close": 0.158, "volume": 71963.8, "close_time": 1775278799999, "quote_volume": 11367.6896, "trades": 89, "taker_buy_base": 35155.9, "taker_buy_quote": 5554.0341 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.159, "high": 0.173, "low": 0.159, "close": 0.166, "volume": 453042.1, "close_time": 1775282399999, "quote_volume": 75571.959, "trades": 690, "taker_buy_base": 210169.7, "taker_buy_quote": 35101.423 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.166, "high": 0.173, "low": 0.165, "close": 0.173, "volume": 301204.3, "close_time": 1775285999999, "quote_volume": 51132.3251, "trades": 383, "taker_buy_base": 165354.3, "taker_buy_quote": 28068.7776 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.171, "high": 0.178, "low": 0.167, "close": 0.169, "volume": 334554.1, "close_time": 1775289599999, "quote_volume": 57552.4051, "trades": 402, "taker_buy_base": 139558.4, "taker_buy_quote": 24109.4253 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.168, "high": 0.172, "low": 0.167, "close": 0.169, "volume": 153361.9, "close_time": 1775293199999, "quote_volume": 25843.8976, "trades": 135, "taker_buy_base": 81227.5, "taker_buy_quote": 13718.8423 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.169, "high": 0.171, "low": 0.165, "close": 0.167, "volume": 117841.9, "close_time": 1775296799999, "quote_volume": 19668.6435, "trades": 160, "taker_buy_base": 34293.5, "taker_buy_quote": 5765.5837 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.167, "high": 0.167, "low": 0.163, "close": 0.164, "volume": 59604.1, "close_time": 1775300399999, "quote_volume": 9768.2884, "trades": 69, "taker_buy_base": 9472.3, "taker_buy_quote": 1553.7991 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.164, "high": 0.165, "low": 0.16, "close": 0.161, "volume": 72652.0, "close_time": 1775303999999, "quote_volume": 11818.7572, "trades": 91, "taker_buy_base": 21727.8, "taker_buy_quote": 3533.0824 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.162, "high": 0.162, "low": 0.159, "close": 0.159, "volume": 84130.6, "close_time": 1775307599999, "quote_volume": 13471.4396, "trades": 62, "taker_buy_base": 16794.5, "taker_buy_quote": 2714.4066 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.16, "high": 0.164, "low": 0.16, "close": 0.161, "volume": 76103.6, "close_time": 1775311199999, "quote_volume": 12364.5108, "trades": 81, "taker_buy_base": 44065.2, "taker_buy_quote": 7175.3392 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.161, "high": 0.162, "low": 0.159, "close": 0.162, "volume": 56899.9, "close_time": 1775314799999, "quote_volume": 9122.0859, "trades": 54, "taker_buy_base": 32265.1, "taker_buy_quote": 5175.0737 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.163, "high": 0.164, "low": 0.16, "close": 0.16, "volume": 20170.0, "close_time": 1775318399999, "quote_volume": 3264.6303, "trades": 35, "taker_buy_base": 5946.3, "taker_buy_quote": 966.909 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.161, "volume": 36674.1, "close_time": 1775321999999, "quote_volume": 5907.4987, "trades": 38, "taker_buy_base": 22888.9, "taker_buy_quote": 3695.7094 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.161, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 37989.7, "close_time": 1775325599999, "quote_volume": 6137.5979, "trades": 30, "taker_buy_base": 17641.9, "taker_buy_quote": 2860.5954 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.162, "high": 0.163, "low": 0.16, "close": 0.161, "volume": 12798.1, "close_time": 1775329199999, "quote_volume": 2065.76, "trades": 45, "taker_buy_base": 6980.5, "taker_buy_quote": 1129.1521 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 12570.5, "close_time": 1775332799999, "quote_volume": 2032.4985, "trades": 21, "taker_buy_base": 6400.7, "taker_buy_quote": 1033.5646 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 7342.6, "close_time": 1775336399999, "quote_volume": 1182.1586, "trades": 22, "taker_buy_base": 4402.8, "taker_buy_quote": 708.8508 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.162, "high": 0.162, "low": 0.16, "close": 0.162, "volume": 6912.6, "close_time": 1775339999999, "quote_volume": 1117.8728, "trades": 21, "taker_buy_base": 4240.6, "taker_buy_quote": 686.9772 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 16596.4, "close_time": 1775343599999, "quote_volume": 2657.4933, "trades": 16, "taker_buy_base": 3410.6, "taker_buy_quote": 547.7653 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.161, "high": 0.161, "low": 0.158, "close": 0.158, "volume": 7652.8, "close_time": 1775347199999, "quote_volume": 1213.1126, "trades": 19, "taker_buy_base": 2039.6, "taker_buy_quote": 324.4206 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.158, "high": 0.159, "low": 0.157, "close": 0.158, "volume": 51572.0, "close_time": 1775350799999, "quote_volume": 8147.123, "trades": 60, "taker_buy_base": 33341.9, "taker_buy_quote": 5271.4651 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.158, "volume": 5351.8, "close_time": 1775354399999, "quote_volume": 841.6517, "trades": 11, "taker_buy_base": 523.1, "taker_buy_quote": 82.5768 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 229.0, "close_time": 1775357999999, "quote_volume": 35.953, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 9286.7, "close_time": 1775361599999, "quote_volume": 1449.2437, "trades": 11, "taker_buy_base": 8240.4, "taker_buy_quote": 1286.0209 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1149.2, "close_time": 1775365199999, "quote_volume": 179.2752, "trades": 3, "taker_buy_base": 643.0, "taker_buy_quote": 100.308 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 23461.4, "close_time": 1775368799999, "quote_volume": 3676.7826, "trades": 18, "taker_buy_base": 7232.4, "taker_buy_quote": 1134.2959 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.157, "high": 0.158, "low": 0.155, "close": 0.158, "volume": 34819.5, "close_time": 1775372399999, "quote_volume": 5439.3685, "trades": 36, "taker_buy_base": 20545.6, "taker_buy_quote": 3216.7428 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 15442.7, "close_time": 1775375999999, "quote_volume": 2452.1582, "trades": 33, "taker_buy_base": 3804.2, "taker_buy_quote": 604.6192 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.158, "volume": 17596.0, "close_time": 1775379599999, "quote_volume": 2803.2073, "trades": 22, "taker_buy_base": 10813.3, "taker_buy_quote": 1727.0902 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 20663.1, "close_time": 1775383199999, "quote_volume": 3282.4568, "trades": 28, "taker_buy_base": 7172.6, "taker_buy_quote": 1145.0466 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 4735.6, "close_time": 1775386799999, "quote_volume": 755.0199, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.158, "high": 0.161, "low": 0.157, "close": 0.161, "volume": 24957.4, "close_time": 1775390399999, "quote_volume": 3939.6579, "trades": 28, "taker_buy_base": 3924.3, "taker_buy_quote": 629.4369 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.161, "high": 0.162, "low": 0.155, "close": 0.155, "volume": 18511.9, "close_time": 1775393999999, "quote_volume": 2934.1055, "trades": 34, "taker_buy_base": 1748.8, "taker_buy_quote": 277.8736 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 352.6, "close_time": 1775397599999, "quote_volume": 54.685, "trades": 3, "taker_buy_base": 32.0, "taker_buy_quote": 4.992 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.156, "high": 0.157, "low": 0.155, "close": 0.155, "volume": 4346.8, "close_time": 1775401199999, "quote_volume": 678.065, "trades": 14, "taker_buy_base": 2031.7, "taker_buy_quote": 317.6491 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.155, "high": 0.157, "low": 0.155, "close": 0.157, "volume": 27078.5, "close_time": 1775404799999, "quote_volume": 4228.0273, "trades": 28, "taker_buy_base": 21352.3, "taker_buy_quote": 3332.3995 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1004.1, "close_time": 1775408399999, "quote_volume": 156.6396, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 17347.3, "close_time": 1775411999999, "quote_volume": 2698.5001, "trades": 25, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 3194.2, "close_time": 1775415599999, "quote_volume": 496.3129, "trades": 9, "taker_buy_base": 1953.7, "taker_buy_quote": 304.0354 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1379.9, "close_time": 1775419199999, "quote_volume": 213.8845, "trades": 5, "taker_buy_base": 622.4, "taker_buy_quote": 96.472 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 14364.1, "close_time": 1775422799999, "quote_volume": 2226.4355, "trades": 12, "taker_buy_base": 9952.9, "taker_buy_quote": 1542.6995 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 4801.5, "close_time": 1775426399999, "quote_volume": 742.3983, "trades": 6, "taker_buy_base": 473.9, "taker_buy_quote": 73.4545 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 2262.6, "close_time": 1775429999999, "quote_volume": 348.4801, "trades": 4, "taker_buy_base": 39.7, "taker_buy_quote": 6.1535 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 9158.0, "close_time": 1775433599999, "quote_volume": 1424.7685, "trades": 16, "taker_buy_base": 7995.6, "taker_buy_quote": 1244.5965 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 24325.0, "close_time": 1775437199999, "quote_volume": 3809.3114, "trades": 24, "taker_buy_base": 15281.5, "taker_buy_quote": 2392.1941 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.156, "high": 0.158, "low": 0.156, "close": 0.158, "volume": 8591.6, "close_time": 1775440799999, "quote_volume": 1347.3463, "trades": 23, "taker_buy_base": 2651.6, "taker_buy_quote": 416.3863 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.159, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 12973.0, "close_time": 1775444399999, "quote_volume": 2082.2442, "trades": 20, "taker_buy_base": 5279.6, "taker_buy_quote": 844.7653 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.158, "volume": 5180.3, "close_time": 1775447999999, "quote_volume": 824.2838, "trades": 13, "taker_buy_base": 1668.8, "taker_buy_quote": 264.6662 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.159, "high": 0.161, "low": 0.158, "close": 0.161, "volume": 12991.7, "close_time": 1775451599999, "quote_volume": 2074.4536, "trades": 13, "taker_buy_base": 3899.9, "taker_buy_quote": 621.4133 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.161, "high": 0.161, "low": 0.159, "close": 0.159, "volume": 4976.4, "close_time": 1775455199999, "quote_volume": 796.3893, "trades": 10, "taker_buy_base": 2705.0, "taker_buy_quote": 434.1978 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 9914.3, "close_time": 1775458799999, "quote_volume": 1580.767, "trades": 21, "taker_buy_base": 4746.1, "taker_buy_quote": 757.0904 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 9793.6, "close_time": 1775462399999, "quote_volume": 1555.4666, "trades": 14, "taker_buy_base": 5692.9, "taker_buy_quote": 905.2142 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 7819.7, "close_time": 1775465999999, "quote_volume": 1251.152, "trades": 7, "taker_buy_base": 7819.7, "taker_buy_quote": 1251.152 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 9358.6, "close_time": 1775469599999, "quote_volume": 1488.0174, "trades": 15, "taker_buy_base": 1620.0, "taker_buy_quote": 257.58 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.161, "volume": 7892.3, "close_time": 1775473199999, "quote_volume": 1261.8746, "trades": 18, "taker_buy_base": 4361.7, "taker_buy_quote": 698.0285 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.161, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 25910.3, "close_time": 1775476799999, "quote_volume": 4205.4609, "trades": 36, "taker_buy_base": 16441.0, "taker_buy_quote": 2670.8943 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.162, "high": 0.163, "low": 0.16, "close": 0.16, "volume": 63948.6, "close_time": 1775480399999, "quote_volume": 10293.8736, "trades": 51, "taker_buy_base": 3715.2, "taker_buy_quote": 600.0979 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.159, "volume": 19158.9, "close_time": 1775483999999, "quote_volume": 3048.7343, "trades": 25, "taker_buy_base": 10045.6, "taker_buy_quote": 1598.0996 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 9718.2, "close_time": 1775487599999, "quote_volume": 1542.5153, "trades": 24, "taker_buy_base": 7177.2, "taker_buy_quote": 1140.0552 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 8582.3, "close_time": 1775491199999, "quote_volume": 1356.6577, "trades": 12, "taker_buy_base": 6227.4, "taker_buy_quote": 983.9688 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 12096.6, "close_time": 1775494799999, "quote_volume": 1922.7725, "trades": 18, "taker_buy_base": 1865.8, "taker_buy_quote": 297.1553 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.159, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 44656.4, "close_time": 1775498399999, "quote_volume": 7131.8313, "trades": 74, "taker_buy_base": 12875.8, "taker_buy_quote": 2055.8121 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 8432.7, "close_time": 1775501999999, "quote_volume": 1342.3732, "trades": 12, "taker_buy_base": 1843.9, "taker_buy_quote": 294.754 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 27133.0, "close_time": 1775505599999, "quote_volume": 4361.3928, "trades": 27, "taker_buy_base": 20661.3, "taker_buy_quote": 3325.9208 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.161, "high": 0.161, "low": 0.158, "close": 0.158, "volume": 8880.1, "close_time": 1775509199999, "quote_volume": 1421.164, "trades": 12, "taker_buy_base": 728.6, "taker_buy_quote": 117.2286 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 10273.1, "close_time": 1775512799999, "quote_volume": 1614.6277, "trades": 12, "taker_buy_base": 4282.3, "taker_buy_quote": 672.3211 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.156, "high": 0.157, "low": 0.155, "close": 0.155, "volume": 7683.5, "close_time": 1775516399999, "quote_volume": 1202.3873, "trades": 20, "taker_buy_base": 3146.3, "taker_buy_quote": 493.9691 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 6547.5, "close_time": 1775519999999, "quote_volume": 1015.4656, "trades": 25, "taker_buy_base": 1302.3, "taker_buy_quote": 202.4196 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.155, "high": 0.156, "low": 0.153, "close": 0.155, "volume": 65975.4, "close_time": 1775523599999, "quote_volume": 10175.2098, "trades": 38, "taker_buy_base": 13349.3, "taker_buy_quote": 2068.044 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 7864.5, "close_time": 1775527199999, "quote_volume": 1222.1496, "trades": 14, "taker_buy_base": 2775.7, "taker_buy_quote": 432.763 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.155, "high": 0.157, "low": 0.155, "close": 0.157, "volume": 8914.2, "close_time": 1775530799999, "quote_volume": 1384.5059, "trades": 8, "taker_buy_base": 2201.7, "taker_buy_quote": 343.8939 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 14164.8, "close_time": 1775534399999, "quote_volume": 2235.8172, "trades": 10, "taker_buy_base": 11943.6, "taker_buy_quote": 1887.0888 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.156, "high": 0.158, "low": 0.156, "close": 0.158, "volume": 14034.3, "close_time": 1775537999999, "quote_volume": 2209.5823, "trades": 7, "taker_buy_base": 13326.9, "taker_buy_quote": 2099.2279 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 2946.7, "close_time": 1775541599999, "quote_volume": 464.2982, "trades": 7, "taker_buy_base": 1666.3, "taker_buy_quote": 263.2754 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 11396.6, "close_time": 1775545199999, "quote_volume": 1797.2834, "trades": 13, "taker_buy_base": 1865.2, "taker_buy_quote": 292.8364 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 11979.9, "close_time": 1775548799999, "quote_volume": 1906.0906, "trades": 17, "taker_buy_base": 4769.7, "taker_buy_quote": 759.7695 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 12923.1, "close_time": 1775552399999, "quote_volume": 2054.7729, "trades": 9, "taker_buy_base": 8172.8, "taker_buy_quote": 1299.4752 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 4256.2, "close_time": 1775555999999, "quote_volume": 680.9206, "trades": 9, "taker_buy_base": 2092.4, "taker_buy_quote": 334.784 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.158, "volume": 21241.7, "close_time": 1775559599999, "quote_volume": 3381.4403, "trades": 21, "taker_buy_base": 13209.6, "taker_buy_quote": 2103.7671 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 8737.6, "close_time": 1775563199999, "quote_volume": 1393.189, "trades": 14, "taker_buy_base": 6605.5, "taker_buy_quote": 1055.271 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.159, "volume": 29252.4, "close_time": 1775566799999, "quote_volume": 4629.3676, "trades": 44, "taker_buy_base": 14241.6, "taker_buy_quote": 2252.2642 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 4967.7, "close_time": 1775570399999, "quote_volume": 786.989, "trades": 11, "taker_buy_base": 2352.2, "taker_buy_quote": 372.6938 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.157, "high": 0.158, "low": 0.156, "close": 0.157, "volume": 47142.2, "close_time": 1775573999999, "quote_volume": 7428.9607, "trades": 54, "taker_buy_base": 27961.7, "taker_buy_quote": 4414.81 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.155, "high": 0.157, "low": 0.155, "close": 0.157, "volume": 14775.5, "close_time": 1775577599999, "quote_volume": 2319.5289, "trades": 31, "taker_buy_base": 9149.1, "taker_buy_quote": 1436.4087 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 18888.1, "close_time": 1775581199999, "quote_volume": 2970.8349, "trades": 19, "taker_buy_base": 6412.5, "taker_buy_quote": 1012.1657 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 62381.6, "close_time": 1775584799999, "quote_volume": 9795.9449, "trades": 18, "taker_buy_base": 1774.6, "taker_buy_quote": 279.7698 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.157, "volume": 2187.0, "close_time": 1775588399999, "quote_volume": 345.5073, "trades": 10, "taker_buy_base": 1483.6, "taker_buy_quote": 234.5179 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.157, "high": 0.158, "low": 0.156, "close": 0.158, "volume": 5692.3, "close_time": 1775591999999, "quote_volume": 894.6991, "trades": 16, "taker_buy_base": 3289.0, "taker_buy_quote": 516.8961 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 9575.1, "close_time": 1775595599999, "quote_volume": 1522.4409, "trades": 10, "taker_buy_base": 837.4, "taker_buy_quote": 133.1466 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.159, "high": 0.162, "low": 0.159, "close": 0.162, "volume": 16151.2, "close_time": 1775599199999, "quote_volume": 2600.2544, "trades": 16, "taker_buy_base": 16151.2, "taker_buy_quote": 2600.2544 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.162, "high": 0.166, "low": 0.161, "close": 0.166, "volume": 42356.6, "close_time": 1775602799999, "quote_volume": 6919.4696, "trades": 45, "taker_buy_base": 20541.2, "taker_buy_quote": 3369.6379 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 31330.9, "close_time": 1775606399999, "quote_volume": 5213.8199, "trades": 62, "taker_buy_base": 9065.2, "taker_buy_quote": 1507.7108 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.167, "high": 0.167, "low": 0.164, "close": 0.164, "volume": 13536.1, "close_time": 1775609999999, "quote_volume": 2240.8088, "trades": 21, "taker_buy_base": 3639.2, "taker_buy_quote": 607.2064 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 3336.3, "close_time": 1775613599999, "quote_volume": 550.384, "trades": 14, "taker_buy_base": 1616.8, "taker_buy_quote": 266.772 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 13167.1, "close_time": 1775617199999, "quote_volume": 2161.809, "trades": 48, "taker_buy_base": 1362.5, "taker_buy_quote": 224.7746 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 3501.9, "close_time": 1775620799999, "quote_volume": 574.2716, "trades": 10, "taker_buy_base": 2700.0, "taker_buy_quote": 442.8 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 10472.8, "close_time": 1775624399999, "quote_volume": 1726.0607, "trades": 12, "taker_buy_base": 9061.5, "taker_buy_quote": 1494.6075 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3941.1, "close_time": 1775627999999, "quote_volume": 650.2815, "trades": 6, "taker_buy_base": 3941.1, "taker_buy_quote": 650.2815 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 50401.7, "close_time": 1775631599999, "quote_volume": 8366.1365, "trades": 27, "taker_buy_base": 17556.6, "taker_buy_quote": 2914.3575 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 1554.7, "close_time": 1775635199999, "quote_volume": 257.373, "trades": 8, "taker_buy_base": 847.5, "taker_buy_quote": 140.685 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.164, "volume": 17915.6, "close_time": 1775638799999, "quote_volume": 2960.3639, "trades": 18, "taker_buy_base": 6186.0, "taker_buy_quote": 1025.796 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 421.0, "close_time": 1775642399999, "quote_volume": 69.044, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1092.8, "close_time": 1775645999999, "quote_volume": 179.2192, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 44351.8, "close_time": 1775649599999, "quote_volume": 7313.9149, "trades": 28, "taker_buy_base": 41406.2, "taker_buy_quote": 6830.8365 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 3196.6, "close_time": 1775653199999, "quote_volume": 521.794, "trades": 7, "taker_buy_base": 641.7, "taker_buy_quote": 104.5971 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 16670.5, "close_time": 1775656799999, "quote_volume": 2719.0423, "trades": 29, "taker_buy_base": 6742.3, "taker_buy_quote": 1100.2719 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.162, "high": 0.162, "low": 0.16, "close": 0.16, "volume": 19823.8, "close_time": 1775660399999, "quote_volume": 3195.3757, "trades": 33, "taker_buy_base": 7029.1, "taker_buy_quote": 1132.7651 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.16, "high": 0.163, "low": 0.16, "close": 0.162, "volume": 18085.6, "close_time": 1775663999999, "quote_volume": 2927.859, "trades": 26, "taker_buy_base": 6391.6, "taker_buy_quote": 1035.5328 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 3682.8, "close_time": 1775667599999, "quote_volume": 600.872, "trades": 10, "taker_buy_base": 2904.3, "taker_buy_quote": 473.9765 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 13621.4, "close_time": 1775671199999, "quote_volume": 2220.2882, "trades": 9, "taker_buy_base": 7550.5, "taker_buy_quote": 1230.7315 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 9922.8, "close_time": 1775674799999, "quote_volume": 1605.5268, "trades": 19, "taker_buy_base": 3120.0, "taker_buy_quote": 504.0132 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "close_time": 1775678399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 4733.7, "close_time": 1775681999999, "quote_volume": 759.1797, "trades": 20, "taker_buy_base": 3185.5, "taker_buy_quote": 511.4677 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 48877.4, "close_time": 1775685599999, "quote_volume": 7869.2614, "trades": 17, "taker_buy_base": 39591.5, "taker_buy_quote": 6374.2315 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2411.9, "close_time": 1775689199999, "quote_volume": 385.904, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 15991.1, "close_time": 1775692799999, "quote_volume": 2539.0035, "trades": 27, "taker_buy_base": 4171.9, "taker_buy_quote": 663.3321 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 7544.0, "close_time": 1775696399999, "quote_volume": 1189.6051, "trades": 19, "taker_buy_base": 878.6, "taker_buy_quote": 138.8188 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 7270.2, "close_time": 1775699999999, "quote_volume": 1148.6916, "trades": 21, "taker_buy_base": 2220.0, "taker_buy_quote": 350.76 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 7681.3, "close_time": 1775703599999, "quote_volume": 1218.6098, "trades": 22, "taker_buy_base": 6393.0, "taker_buy_quote": 1013.9048 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 210.5, "close_time": 1775707199999, "quote_volume": 33.68, "trades": 2, "taker_buy_base": 210.5, "taker_buy_quote": 33.68 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 6595.1, "close_time": 1775710799999, "quote_volume": 1048.6209, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 10621.1, "close_time": 1775714399999, "quote_volume": 1687.4123, "trades": 7, "taker_buy_base": 8028.5, "taker_buy_quote": 1277.5315 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2123.0, "close_time": 1775717999999, "quote_volume": 339.68, "trades": 8, "taker_buy_base": 793.5, "taker_buy_quote": 126.96 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 4772.5, "close_time": 1775721599999, "quote_volume": 763.6, "trades": 8, "taker_buy_base": 600.6, "taker_buy_quote": 96.096 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 7532.7, "close_time": 1775725199999, "quote_volume": 1205.232, "trades": 5, "taker_buy_base": 7532.7, "taker_buy_quote": 1205.232 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.161, "high": 0.165, "low": 0.161, "close": 0.165, "volume": 98519.9, "close_time": 1775728799999, "quote_volume": 16085.5814, "trades": 51, "taker_buy_base": 68304.5, "taker_buy_quote": 11137.0833 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.165, "high": 0.169, "low": 0.165, "close": 0.168, "volume": 172101.2, "close_time": 1775732399999, "quote_volume": 28705.7564, "trades": 81, "taker_buy_base": 93376.4, "taker_buy_quote": 15593.9096 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 32725.7, "close_time": 1775735999999, "quote_volume": 5497.8776, "trades": 29, "taker_buy_base": 16379.8, "taker_buy_quote": 2751.8064 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.168, "high": 0.17, "low": 0.167, "close": 0.169, "volume": 84221.7, "close_time": 1775739599999, "quote_volume": 14273.4084, "trades": 68, "taker_buy_base": 51950.4, "taker_buy_quote": 8800.385 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.169, "high": 0.17, "low": 0.167, "close": 0.17, "volume": 59174.3, "close_time": 1775743199999, "quote_volume": 9989.8623, "trades": 64, "taker_buy_base": 22513.6, "taker_buy_quote": 3808.3491 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.17, "volume": 118920.8, "close_time": 1775746799999, "quote_volume": 20085.7327, "trades": 72, "taker_buy_base": 77634.4, "taker_buy_quote": 13126.1297 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.17, "high": 0.177, "low": 0.169, "close": 0.174, "volume": 148182.6, "close_time": 1775750399999, "quote_volume": 25678.2281, "trades": 161, "taker_buy_base": 78573.3, "taker_buy_quote": 13604.246 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.174, "high": 0.176, "low": 0.172, "close": 0.173, "volume": 65502.4, "close_time": 1775753999999, "quote_volume": 11420.9756, "trades": 119, "taker_buy_base": 23645.4, "taker_buy_quote": 4131.017 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 25897.1, "close_time": 1775757599999, "quote_volume": 4475.0057, "trades": 54, "taker_buy_base": 16388.8, "taker_buy_quote": 2834.7198 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.172, "high": 0.175, "low": 0.17, "close": 0.175, "volume": 59922.8, "close_time": 1775761199999, "quote_volume": 10402.6294, "trades": 91, "taker_buy_base": 25009.2, "taker_buy_quote": 4355.9217 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.175, "high": 0.177, "low": 0.174, "close": 0.174, "volume": 46668.9, "close_time": 1775764799999, "quote_volume": 8191.8533, "trades": 69, "taker_buy_base": 18704.8, "taker_buy_quote": 3290.2561 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.174, "high": 0.178, "low": 0.174, "close": 0.176, "volume": 94035.6, "close_time": 1775768399999, "quote_volume": 16589.7942, "trades": 128, "taker_buy_base": 50505.6, "taker_buy_quote": 8921.6797 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 18025.9, "close_time": 1775771999999, "quote_volume": 3169.9666, "trades": 29, "taker_buy_base": 12721.5, "taker_buy_quote": 2239.329 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.175, "high": 0.178, "low": 0.175, "close": 0.176, "volume": 7867.1, "close_time": 1775775599999, "quote_volume": 1391.1994, "trades": 22, "taker_buy_base": 4894.7, "taker_buy_quote": 864.1075 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 17425.8, "close_time": 1775779199999, "quote_volume": 3042.594, "trades": 44, "taker_buy_base": 5489.2, "taker_buy_quote": 960.5987 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.175, "high": 0.177, "low": 0.174, "close": 0.177, "volume": 17426.4, "close_time": 1775782799999, "quote_volume": 3057.0517, "trades": 42, "taker_buy_base": 8237.6, "taker_buy_quote": 1447.9204 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.177, "high": 0.182, "low": 0.177, "close": 0.179, "volume": 67493.7, "close_time": 1775786399999, "quote_volume": 12152.1408, "trades": 78, "taker_buy_base": 52894.4, "taker_buy_quote": 9546.2074 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 17255.4, "close_time": 1775789999999, "quote_volume": 3078.3095, "trades": 38, "taker_buy_base": 7759.3, "taker_buy_quote": 1383.8121 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 4836.8, "close_time": 1775793599999, "quote_volume": 856.6194, "trades": 14, "taker_buy_base": 4312.0, "taker_buy_quote": 764.1896 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.176, "high": 0.181, "low": 0.175, "close": 0.18, "volume": 70582.0, "close_time": 1775797199999, "quote_volume": 12652.9089, "trades": 74, "taker_buy_base": 36810.4, "taker_buy_quote": 6600.7821 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.176, "volume": 56215.5, "close_time": 1775800799999, "quote_volume": 9957.0956, "trades": 68, "taker_buy_base": 7601.6, "taker_buy_quote": 1342.9184 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 22843.1, "close_time": 1775804399999, "quote_volume": 4015.7602, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 13250.3, "close_time": 1775807999999, "quote_volume": 2305.4609, "trades": 41, "taker_buy_base": 4099.1, "taker_buy_quote": 713.7145 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 12547.9, "close_time": 1775811599999, "quote_volume": 2174.898, "trades": 25, "taker_buy_base": 5479.3, "taker_buy_quote": 951.524 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.173, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 11677.0, "close_time": 1775815199999, "quote_volume": 2025.3225, "trades": 28, "taker_buy_base": 4474.7, "taker_buy_quote": 778.1618 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 66690.9, "close_time": 1775818799999, "quote_volume": 11541.5301, "trades": 94, "taker_buy_base": 21424.7, "taker_buy_quote": 3720.0577 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.173, "high": 0.175, "low": 0.173, "close": 0.175, "volume": 52959.8, "close_time": 1775822399999, "quote_volume": 9241.4991, "trades": 71, "taker_buy_base": 48971.1, "taker_buy_quote": 8546.5685 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.175, "high": 0.178, "low": 0.175, "close": 0.177, "volume": 49669.1, "close_time": 1775825999999, "quote_volume": 8786.1615, "trades": 66, "taker_buy_base": 13870.6, "taker_buy_quote": 2454.4653 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.177, "high": 0.181, "low": 0.177, "close": 0.18, "volume": 35684.5, "close_time": 1775829599999, "quote_volume": 6411.1571, "trades": 59, "taker_buy_base": 24157.9, "taker_buy_quote": 4342.362 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.18, "high": 0.181, "low": 0.177, "close": 0.178, "volume": 48161.9, "close_time": 1775833199999, "quote_volume": 8643.8368, "trades": 73, "taker_buy_base": 14390.8, "taker_buy_quote": 2581.0571 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 97955.5, "close_time": 1775836799999, "quote_volume": 17301.7627, "trades": 97, "taker_buy_base": 55073.5, "taker_buy_quote": 9738.9187 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 30844.6, "close_time": 1775840399999, "quote_volume": 5396.6573, "trades": 30, "taker_buy_base": 16261.2, "taker_buy_quote": 2845.7447 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 12480.9, "close_time": 1775843999999, "quote_volume": 2175.7247, "trades": 15, "taker_buy_base": 4632.8, "taker_buy_quote": 810.1981 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 35926.2, "close_time": 1775847599999, "quote_volume": 6262.4907, "trades": 30, "taker_buy_base": 19458.5, "taker_buy_quote": 3396.6047 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 5043.9, "close_time": 1775851199999, "quote_volume": 883.2573, "trades": 5, "taker_buy_base": 5043.9, "taker_buy_quote": 883.2573 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 15617.7, "close_time": 1775854799999, "quote_volume": 2733.0975, "trades": 21, "taker_buy_base": 8224.5, "taker_buy_quote": 1439.2875 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 12092.3, "close_time": 1775858399999, "quote_volume": 2116.1525, "trades": 24, "taker_buy_base": 6559.2, "taker_buy_quote": 1147.86 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 18558.9, "close_time": 1775861999999, "quote_volume": 3266.3664, "trades": 19, "taker_buy_base": 14356.9, "taker_buy_quote": 2526.8144 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 6623.4, "close_time": 1775865599999, "quote_volume": 1159.061, "trades": 15, "taker_buy_base": 6116.9, "taker_buy_quote": 1070.4575 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 24784.0, "close_time": 1775869199999, "quote_volume": 4337.3332, "trades": 36, "taker_buy_base": 12460.5, "taker_buy_quote": 2182.5143 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 19943.6, "close_time": 1775872799999, "quote_volume": 3489.8813, "trades": 41, "taker_buy_base": 7853.8, "taker_buy_quote": 1377.8247 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 21060.3, "close_time": 1775876399999, "quote_volume": 3715.0227, "trades": 28, "taker_buy_base": 9992.9, "taker_buy_quote": 1762.5156 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.177, "high": 0.18, "low": 0.177, "close": 0.18, "volume": 25866.2, "close_time": 1775879999999, "quote_volume": 4627.854, "trades": 49, "taker_buy_base": 15771.3, "taker_buy_quote": 2820.2591 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 54340.4, "close_time": 1775883599999, "quote_volume": 9792.9008, "trades": 94, "taker_buy_base": 26137.8, "taker_buy_quote": 4713.9713 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.181, "high": 0.182, "low": 0.178, "close": 0.179, "volume": 82706.6, "close_time": 1775887199999, "quote_volume": 14877.7928, "trades": 118, "taker_buy_base": 48655.7, "taker_buy_quote": 8752.3296 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 11144.2, "close_time": 1775890799999, "quote_volume": 1976.945, "trades": 23, "taker_buy_base": 3391.1, "taker_buy_quote": 603.2288 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 11518.1, "close_time": 1775894399999, "quote_volume": 2020.5017, "trades": 12, "taker_buy_base": 56.8, "taker_buy_quote": 9.9968 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 24693.9, "close_time": 1775897999999, "quote_volume": 4310.4109, "trades": 52, "taker_buy_base": 14235.6, "taker_buy_quote": 2487.096 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 20741.1, "close_time": 1775901599999, "quote_volume": 3626.1015, "trades": 34, "taker_buy_base": 11528.8, "taker_buy_quote": 2015.7446 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 44429.2, "close_time": 1775905199999, "quote_volume": 7676.8942, "trades": 52, "taker_buy_base": 16917.0, "taker_buy_quote": 2921.3432 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 3497.0, "close_time": 1775908799999, "quote_volume": 604.8035, "trades": 5, "taker_buy_base": 1519.1, "taker_buy_quote": 262.8043 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 27258.7, "close_time": 1775912399999, "quote_volume": 4710.2918, "trades": 26, "taker_buy_base": 20116.3, "taker_buy_quote": 3478.1146 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 47297.5, "close_time": 1775915999999, "quote_volume": 8173.2296, "trades": 42, "taker_buy_base": 24047.9, "taker_buy_quote": 4156.975 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 10340.7, "close_time": 1775919599999, "quote_volume": 1794.2788, "trades": 12, "taker_buy_base": 2038.7, "taker_buy_quote": 353.2766 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 25769.0, "close_time": 1775923199999, "quote_volume": 4457.9826, "trades": 21, "taker_buy_base": 20163.6, "taker_buy_quote": 3488.3028 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 61211.1, "close_time": 1775926799999, "quote_volume": 10719.3799, "trades": 63, "taker_buy_base": 26094.3, "taker_buy_quote": 4570.0741 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.737, "high": 0.75, "low": 0.732, "close": 0.742, "volume": 107740.9, "close_time": 1744401599999, "quote_volume": 80069.2551, "trades": 755, "taker_buy_base": 62483.6, "taker_buy_quote": 46305.8318 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.743, "high": 0.743, "low": 0.73, "close": 0.733, "volume": 56740.8, "close_time": 1744415999999, "quote_volume": 41821.6767, "trades": 350, "taker_buy_base": 21705.9, "taker_buy_quote": 16025.2352 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.732, "high": 0.734, "low": 0.718, "close": 0.722, "volume": 54505.8, "close_time": 1744430399999, "quote_volume": 39509.3206, "trades": 314, "taker_buy_base": 25974.8, "taker_buy_quote": 18805.1857 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.722, "high": 0.726, "low": 0.719, "close": 0.725, "volume": 65421.0, "close_time": 1744444799999, "quote_volume": 47246.1339, "trades": 501, "taker_buy_base": 32804.9, "taker_buy_quote": 23698.1695 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.725, "high": 0.733, "low": 0.721, "close": 0.724, "volume": 44974.9, "close_time": 1744459199999, "quote_volume": 32651.4345, "trades": 184, "taker_buy_base": 18334.4, "taker_buy_quote": 13320.5073 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.722, "high": 0.762, "low": 0.722, "close": 0.756, "volume": 129926.2, "close_time": 1744473599999, "quote_volume": 97004.5183, "trades": 682, "taker_buy_base": 67284.1, "taker_buy_quote": 50305.5965 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.759, "high": 0.76, "low": 0.751, "close": 0.755, "volume": 43212.8, "close_time": 1744487999999, "quote_volume": 32683.1815, "trades": 254, "taker_buy_base": 18965.2, "taker_buy_quote": 14357.4253 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.755, "high": 0.778, "low": 0.755, "close": 0.765, "volume": 61391.7, "close_time": 1744502399999, "quote_volume": 47120.1133, "trades": 354, "taker_buy_base": 32021.6, "taker_buy_quote": 24580.2494 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.765, "high": 0.769, "low": 0.754, "close": 0.756, "volume": 50026.9, "close_time": 1744516799999, "quote_volume": 38005.6294, "trades": 159, "taker_buy_base": 17223.3, "taker_buy_quote": 13102.9169 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.758, "high": 0.758, "low": 0.742, "close": 0.743, "volume": 55533.5, "close_time": 1744531199999, "quote_volume": 41469.9775, "trades": 201, "taker_buy_base": 36514.5, "taker_buy_quote": 27247.255 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.743, "high": 0.755, "low": 0.738, "close": 0.744, "volume": 97281.9, "close_time": 1744545599999, "quote_volume": 72681.415, "trades": 363, "taker_buy_base": 44202.0, "taker_buy_quote": 33110.953 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.743, "high": 0.745, "low": 0.725, "close": 0.729, "volume": 92158.7, "close_time": 1744559999999, "quote_volume": 67503.7288, "trades": 632, "taker_buy_base": 22500.7, "taker_buy_quote": 16495.7393 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.729, "high": 0.75, "low": 0.711, "close": 0.72, "volume": 115442.3, "close_time": 1744574399999, "quote_volume": 84507.7365, "trades": 462, "taker_buy_base": 46256.3, "taker_buy_quote": 34032.1563 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.718, "high": 0.724, "low": 0.697, "close": 0.707, "volume": 101532.2, "close_time": 1744588799999, "quote_volume": 71583.9829, "trades": 625, "taker_buy_base": 35497.7, "taker_buy_quote": 25065.6457 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.706, "high": 0.729, "low": 0.704, "close": 0.711, "volume": 77082.3, "close_time": 1744603199999, "quote_volume": 55309.3633, "trades": 353, "taker_buy_base": 29885.6, "taker_buy_quote": 21402.1375 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.711, "high": 0.72, "low": 0.694, "close": 0.704, "volume": 16278.0, "close_time": 1744617599999, "quote_volume": 11513.8384, "trades": 130, "taker_buy_base": 5558.3, "taker_buy_quote": 3931.2091 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.703, "high": 0.717, "low": 0.695, "close": 0.714, "volume": 48779.6, "close_time": 1744631999999, "quote_volume": 34489.8188, "trades": 202, "taker_buy_base": 23713.6, "taker_buy_quote": 16790.9193 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.715, "high": 0.721, "low": 0.683, "close": 0.688, "volume": 86266.6, "close_time": 1744646399999, "quote_volume": 61415.628, "trades": 395, "taker_buy_base": 42044.7, "taker_buy_quote": 30007.7353 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.688, "high": 0.697, "low": 0.676, "close": 0.687, "volume": 174760.4, "close_time": 1744660799999, "quote_volume": 119551.4406, "trades": 493, "taker_buy_base": 99888.1, "taker_buy_quote": 68325.4682 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.687, "high": 0.691, "low": 0.682, "close": 0.684, "volume": 84239.2, "close_time": 1744675199999, "quote_volume": 57843.1997, "trades": 243, "taker_buy_base": 26835.1, "taker_buy_quote": 18400.7355 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.687, "high": 0.692, "low": 0.678, "close": 0.691, "volume": 26157.2, "close_time": 1744689599999, "quote_volume": 17930.2977, "trades": 107, "taker_buy_base": 10278.3, "taker_buy_quote": 7028.4611 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.689, "high": 0.692, "low": 0.679, "close": 0.685, "volume": 37126.6, "close_time": 1744703999999, "quote_volume": 25403.8088, "trades": 152, "taker_buy_base": 18509.7, "taker_buy_quote": 12677.5414 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.686, "high": 0.688, "low": 0.677, "close": 0.679, "volume": 68714.1, "close_time": 1744718399999, "quote_volume": 46938.2136, "trades": 344, "taker_buy_base": 29718.4, "taker_buy_quote": 20314.1503 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.679, "high": 0.691, "low": 0.667, "close": 0.676, "volume": 98063.0, "close_time": 1744732799999, "quote_volume": 66437.8991, "trades": 475, "taker_buy_base": 26776.4, "taker_buy_quote": 18132.9414 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.672, "high": 0.676, "low": 0.662, "close": 0.665, "volume": 59092.1, "close_time": 1744747199999, "quote_volume": 39690.6366, "trades": 167, "taker_buy_base": 32652.9, "taker_buy_quote": 21973.2485 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.667, "high": 0.672, "low": 0.661, "close": 0.665, "volume": 30611.8, "close_time": 1744761599999, "quote_volume": 20424.5406, "trades": 92, "taker_buy_base": 13348.3, "taker_buy_quote": 8915.1942 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.664, "high": 0.678, "low": 0.659, "close": 0.67, "volume": 41878.1, "close_time": 1744775999999, "quote_volume": 28045.4418, "trades": 110, "taker_buy_base": 29576.4, "taker_buy_quote": 19837.2283 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.668, "high": 0.672, "low": 0.658, "close": 0.658, "volume": 45210.9, "close_time": 1744790399999, "quote_volume": 30118.1238, "trades": 118, "taker_buy_base": 18135.6, "taker_buy_quote": 12085.1684 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.657, "high": 0.669, "low": 0.653, "close": 0.66, "volume": 47500.7, "close_time": 1744804799999, "quote_volume": 31413.1799, "trades": 161, "taker_buy_base": 30326.3, "taker_buy_quote": 20055.1931 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.659, "high": 0.662, "low": 0.644, "close": 0.652, "volume": 77211.1, "close_time": 1744819199999, "quote_volume": 50176.8034, "trades": 277, "taker_buy_base": 35654.2, "taker_buy_quote": 23191.1452 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.65, "high": 0.654, "low": 0.625, "close": 0.648, "volume": 132529.0, "close_time": 1744833599999, "quote_volume": 84816.5436, "trades": 331, "taker_buy_base": 54699.5, "taker_buy_quote": 35057.4423 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.649, "high": 0.653, "low": 0.635, "close": 0.639, "volume": 61039.5, "close_time": 1744847999999, "quote_volume": 39262.9318, "trades": 180, "taker_buy_base": 28622.5, "taker_buy_quote": 18403.2101 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.639, "high": 0.639, "low": 0.629, "close": 0.634, "volume": 49104.5, "close_time": 1744862399999, "quote_volume": 31148.2388, "trades": 101, "taker_buy_base": 20758.1, "taker_buy_quote": 13152.9281 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.632, "high": 0.649, "low": 0.632, "close": 0.644, "volume": 34975.7, "close_time": 1744876799999, "quote_volume": 22526.5065, "trades": 122, "taker_buy_base": 17573.6, "taker_buy_quote": 11344.6052 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.646, "high": 0.646, "low": 0.634, "close": 0.639, "volume": 82438.6, "close_time": 1744891199999, "quote_volume": 52700.4636, "trades": 176, "taker_buy_base": 34548.9, "taker_buy_quote": 22073.746 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.638, "high": 0.641, "low": 0.619, "close": 0.632, "volume": 62822.2, "close_time": 1744905599999, "quote_volume": 39627.3796, "trades": 179, "taker_buy_base": 27943.2, "taker_buy_quote": 17628.515 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.63, "high": 0.644, "low": 0.627, "close": 0.63, "volume": 67908.9, "close_time": 1744919999999, "quote_volume": 43299.4069, "trades": 226, "taker_buy_base": 40300.3, "taker_buy_quote": 25744.2813 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.632, "high": 0.638, "low": 0.624, "close": 0.625, "volume": 23073.9, "close_time": 1744934399999, "quote_volume": 14563.7325, "trades": 154, "taker_buy_base": 12082.4, "taker_buy_quote": 7640.4988 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.626, "high": 0.633, "low": 0.621, "close": 0.632, "volume": 20681.5, "close_time": 1744948799999, "quote_volume": 12952.6803, "trades": 113, "taker_buy_base": 8207.1, "taker_buy_quote": 5152.0675 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.635, "high": 0.651, "low": 0.632, "close": 0.643, "volume": 31514.2, "close_time": 1744963199999, "quote_volume": 20252.7253, "trades": 170, "taker_buy_base": 25272.3, "taker_buy_quote": 16252.4672 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.646, "high": 0.649, "low": 0.64, "close": 0.649, "volume": 23117.3, "close_time": 1744977599999, "quote_volume": 14919.2076, "trades": 112, "taker_buy_base": 10482.1, "taker_buy_quote": 6768.7797 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.649, "high": 0.655, "low": 0.64, "close": 0.64, "volume": 64006.0, "close_time": 1744991999999, "quote_volume": 41668.3222, "trades": 102, "taker_buy_base": 44799.9, "taker_buy_quote": 29207.0302 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.642, "high": 0.648, "low": 0.639, "close": 0.643, "volume": 30890.2, "close_time": 1745006399999, "quote_volume": 19910.0131, "trades": 71, "taker_buy_base": 9708.2, "taker_buy_quote": 6261.5041 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.643, "high": 0.647, "low": 0.638, "close": 0.64, "volume": 24135.9, "close_time": 1745020799999, "quote_volume": 15508.2562, "trades": 66, "taker_buy_base": 14403.8, "taker_buy_quote": 9264.6753 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.643, "high": 0.663, "low": 0.643, "close": 0.658, "volume": 39787.2, "close_time": 1745035199999, "quote_volume": 26026.0196, "trades": 113, "taker_buy_base": 23906.8, "taker_buy_quote": 15586.5564 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.658, "high": 0.659, "low": 0.65, "close": 0.659, "volume": 21724.7, "close_time": 1745049599999, "quote_volume": 14230.2823, "trades": 50, "taker_buy_base": 10411.8, "taker_buy_quote": 6827.2764 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.658, "high": 0.675, "low": 0.658, "close": 0.663, "volume": 135815.1, "close_time": 1745063999999, "quote_volume": 90712.0236, "trades": 565, "taker_buy_base": 61043.1, "taker_buy_quote": 40728.5829 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.662, "high": 0.669, "low": 0.659, "close": 0.666, "volume": 57650.4, "close_time": 1745078399999, "quote_volume": 38307.4552, "trades": 157, "taker_buy_base": 17987.0, "taker_buy_quote": 11970.1326 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.667, "high": 0.68, "low": 0.661, "close": 0.68, "volume": 32063.9, "close_time": 1745092799999, "quote_volume": 21567.2239, "trades": 158, "taker_buy_base": 14955.8, "taker_buy_quote": 10079.5889 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.682, "high": 0.686, "low": 0.677, "close": 0.679, "volume": 52692.5, "close_time": 1745107199999, "quote_volume": 35932.1622, "trades": 154, "taker_buy_base": 28536.0, "taker_buy_quote": 19494.1963 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.679, "high": 0.683, "low": 0.666, "close": 0.667, "volume": 14082.5, "close_time": 1745121599999, "quote_volume": 9460.5447, "trades": 55, "taker_buy_base": 5166.2, "taker_buy_quote": 3473.5952 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.668, "high": 0.678, "low": 0.664, "close": 0.666, "volume": 24074.5, "close_time": 1745135999999, "quote_volume": 16176.2576, "trades": 111, "taker_buy_base": 10187.2, "taker_buy_quote": 6860.4436 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.665, "high": 0.669, "low": 0.641, "close": 0.644, "volume": 32922.6, "close_time": 1745150399999, "quote_volume": 21519.5624, "trades": 156, "taker_buy_base": 13462.5, "taker_buy_quote": 8774.8781 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.649, "high": 0.654, "low": 0.644, "close": 0.647, "volume": 39152.3, "close_time": 1745164799999, "quote_volume": 25393.4843, "trades": 179, "taker_buy_base": 18856.9, "taker_buy_quote": 12212.7482 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.648, "high": 0.66, "low": 0.648, "close": 0.654, "volume": 75203.8, "close_time": 1745179199999, "quote_volume": 49218.5382, "trades": 170, "taker_buy_base": 33567.9, "taker_buy_quote": 22030.852 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.656, "high": 0.663, "low": 0.652, "close": 0.658, "volume": 41483.8, "close_time": 1745193599999, "quote_volume": 27303.1519, "trades": 119, "taker_buy_base": 26369.4, "taker_buy_quote": 17359.0959 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.659, "high": 0.691, "low": 0.659, "close": 0.665, "volume": 288290.3, "close_time": 1745207999999, "quote_volume": 195606.7127, "trades": 472, "taker_buy_base": 177477.6, "taker_buy_quote": 120316.6185 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.665, "high": 0.675, "low": 0.658, "close": 0.669, "volume": 77929.6, "close_time": 1745222399999, "quote_volume": 51934.2956, "trades": 180, "taker_buy_base": 28991.2, "taker_buy_quote": 19339.0897 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.671, "high": 0.676, "low": 0.656, "close": 0.66, "volume": 136491.7, "close_time": 1745236799999, "quote_volume": 90816.042, "trades": 294, "taker_buy_base": 67839.7, "taker_buy_quote": 45214.6593 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.661, "high": 0.672, "low": 0.655, "close": 0.662, "volume": 73701.0, "close_time": 1745251199999, "quote_volume": 48958.8978, "trades": 198, "taker_buy_base": 21819.0, "taker_buy_quote": 14515.6749 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.662, "high": 0.666, "low": 0.632, "close": 0.639, "volume": 115452.0, "close_time": 1745265599999, "quote_volume": 74280.1094, "trades": 317, "taker_buy_base": 44021.7, "taker_buy_quote": 28484.9078 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.636, "high": 0.639, "low": 0.628, "close": 0.632, "volume": 35201.5, "close_time": 1745279999999, "quote_volume": 22311.81, "trades": 116, "taker_buy_base": 13929.3, "taker_buy_quote": 8840.0234 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.629, "high": 0.637, "low": 0.615, "close": 0.626, "volume": 254317.3, "close_time": 1745294399999, "quote_volume": 158921.828, "trades": 375, "taker_buy_base": 127815.6, "taker_buy_quote": 79720.8111 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.626, "high": 0.627, "low": 0.604, "close": 0.625, "volume": 103678.3, "close_time": 1745308799999, "quote_volume": 63931.4431, "trades": 248, "taker_buy_base": 46999.1, "taker_buy_quote": 29040.3508 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.625, "high": 0.645, "low": 0.622, "close": 0.639, "volume": 77469.9, "close_time": 1745323199999, "quote_volume": 49106.6854, "trades": 195, "taker_buy_base": 48246.7, "taker_buy_quote": 30694.1193 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.638, "high": 0.666, "low": 0.638, "close": 0.654, "volume": 92346.3, "close_time": 1745337599999, "quote_volume": 60377.3111, "trades": 281, "taker_buy_base": 46112.7, "taker_buy_quote": 30114.4768 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.66, "high": 0.665, "low": 0.654, "close": 0.661, "volume": 64004.6, "close_time": 1745351999999, "quote_volume": 42196.9451, "trades": 230, "taker_buy_base": 32216.3, "taker_buy_quote": 21254.6812 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.662, "high": 0.686, "low": 0.658, "close": 0.68, "volume": 155447.2, "close_time": 1745366399999, "quote_volume": 105188.4335, "trades": 481, "taker_buy_base": 54701.9, "taker_buy_quote": 37185.459 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.681, "high": 0.695, "low": 0.679, "close": 0.693, "volume": 90656.2, "close_time": 1745380799999, "quote_volume": 62449.0228, "trades": 226, "taker_buy_base": 44693.3, "taker_buy_quote": 30787.9573 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.696, "high": 0.699, "low": 0.686, "close": 0.693, "volume": 148293.7, "close_time": 1745395199999, "quote_volume": 102601.4021, "trades": 343, "taker_buy_base": 57233.4, "taker_buy_quote": 39689.8165 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.69, "high": 0.7, "low": 0.686, "close": 0.693, "volume": 157877.7, "close_time": 1745409599999, "quote_volume": 109215.3382, "trades": 383, "taker_buy_base": 41909.9, "taker_buy_quote": 29085.7936 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.695, "high": 0.712, "low": 0.671, "close": 0.683, "volume": 203350.6, "close_time": 1745423999999, "quote_volume": 141298.201, "trades": 474, "taker_buy_base": 108620.1, "taker_buy_quote": 75561.0356 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.685, "high": 0.701, "low": 0.676, "close": 0.683, "volume": 131427.7, "close_time": 1745438399999, "quote_volume": 90921.54, "trades": 277, "taker_buy_base": 54513.2, "taker_buy_quote": 37763.5528 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.684, "high": 0.702, "low": 0.68, "close": 0.691, "volume": 232276.6, "close_time": 1745452799999, "quote_volume": 159833.9414, "trades": 390, "taker_buy_base": 139404.7, "taker_buy_quote": 95846.0217 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.693, "high": 0.695, "low": 0.668, "close": 0.668, "volume": 64166.2, "close_time": 1745467199999, "quote_volume": 43756.5984, "trades": 218, "taker_buy_base": 34911.3, "taker_buy_quote": 23821.3443 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.671, "high": 0.676, "low": 0.656, "close": 0.66, "volume": 128944.1, "close_time": 1745481599999, "quote_volume": 85995.0232, "trades": 280, "taker_buy_base": 50340.5, "taker_buy_quote": 33625.5188 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.662, "high": 0.669, "low": 0.65, "close": 0.665, "volume": 88722.3, "close_time": 1745495999999, "quote_volume": 58800.934, "trades": 310, "taker_buy_base": 42544.0, "taker_buy_quote": 28199.5742 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.667, "high": 0.704, "low": 0.664, "close": 0.694, "volume": 166839.3, "close_time": 1745510399999, "quote_volume": 113688.7568, "trades": 450, "taker_buy_base": 73230.2, "taker_buy_quote": 49841.489 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.696, "high": 0.699, "low": 0.681, "close": 0.699, "volume": 82528.7, "close_time": 1745524799999, "quote_volume": 57177.8046, "trades": 205, "taker_buy_base": 36636.1, "taker_buy_quote": 25391.2294 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.699, "high": 0.722, "low": 0.699, "close": 0.717, "volume": 139610.8, "close_time": 1745539199999, "quote_volume": 99177.4302, "trades": 407, "taker_buy_base": 70377.3, "taker_buy_quote": 50031.512 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.719, "high": 0.738, "low": 0.71, "close": 0.721, "volume": 117771.7, "close_time": 1745553599999, "quote_volume": 85509.066, "trades": 313, "taker_buy_base": 66246.9, "taker_buy_quote": 48157.4683 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.72, "high": 0.749, "low": 0.715, "close": 0.74, "volume": 107849.7, "close_time": 1745567999999, "quote_volume": 79662.0093, "trades": 311, "taker_buy_base": 53569.2, "taker_buy_quote": 39623.7118 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.744, "high": 0.751, "low": 0.728, "close": 0.741, "volume": 111909.6, "close_time": 1745582399999, "quote_volume": 83222.2735, "trades": 273, "taker_buy_base": 34451.6, "taker_buy_quote": 25594.7293 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.741, "high": 0.744, "low": 0.72, "close": 0.74, "volume": 88585.0, "close_time": 1745596799999, "quote_volume": 64840.2704, "trades": 346, "taker_buy_base": 44138.3, "taker_buy_quote": 32328.6894 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.739, "high": 0.749, "low": 0.729, "close": 0.741, "volume": 111124.4, "close_time": 1745611199999, "quote_volume": 81932.2325, "trades": 259, "taker_buy_base": 49332.4, "taker_buy_quote": 36283.0761 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.743, "high": 0.761, "low": 0.74, "close": 0.748, "volume": 42690.4, "close_time": 1745625599999, "quote_volume": 32003.0823, "trades": 184, "taker_buy_base": 26873.6, "taker_buy_quote": 20184.603 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.751, "high": 0.775, "low": 0.75, "close": 0.764, "volume": 55105.6, "close_time": 1745639999999, "quote_volume": 42240.3242, "trades": 152, "taker_buy_base": 35887.2, "taker_buy_quote": 27562.6597 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.767, "high": 0.772, "low": 0.754, "close": 0.765, "volume": 46966.6, "close_time": 1745654399999, "quote_volume": 35749.712, "trades": 196, "taker_buy_base": 20397.9, "taker_buy_quote": 15557.8018 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.765, "high": 0.765, "low": 0.734, "close": 0.74, "volume": 43409.8, "close_time": 1745668799999, "quote_volume": 32533.922, "trades": 231, "taker_buy_base": 19278.6, "taker_buy_quote": 14459.6244 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.742, "high": 0.751, "low": 0.734, "close": 0.75, "volume": 77115.7, "close_time": 1745683199999, "quote_volume": 57240.8794, "trades": 277, "taker_buy_base": 47847.4, "taker_buy_quote": 35507.4502 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.748, "high": 0.749, "low": 0.74, "close": 0.745, "volume": 16866.0, "close_time": 1745697599999, "quote_volume": 12566.8614, "trades": 54, "taker_buy_base": 4614.4, "taker_buy_quote": 3438.8926 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.748, "high": 0.75, "low": 0.737, "close": 0.748, "volume": 39128.5, "close_time": 1745711999999, "quote_volume": 29110.7205, "trades": 119, "taker_buy_base": 22256.2, "taker_buy_quote": 16563.2403 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.747, "high": 0.762, "low": 0.725, "close": 0.734, "volume": 46973.7, "close_time": 1745726399999, "quote_volume": 34790.528, "trades": 237, "taker_buy_base": 16137.7, "taker_buy_quote": 11995.4373 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.735, "high": 0.739, "low": 0.719, "close": 0.731, "volume": 35253.7, "close_time": 1745740799999, "quote_volume": 25689.6443, "trades": 162, "taker_buy_base": 15355.1, "taker_buy_quote": 11218.395 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.729, "high": 0.734, "low": 0.719, "close": 0.719, "volume": 33971.8, "close_time": 1745755199999, "quote_volume": 24604.2113, "trades": 125, "taker_buy_base": 17596.4, "taker_buy_quote": 12766.0307 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.722, "high": 0.727, "low": 0.709, "close": 0.72, "volume": 54323.1, "close_time": 1745769599999, "quote_volume": 38968.5036, "trades": 320, "taker_buy_base": 33985.6, "taker_buy_quote": 24367.575 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.718, "high": 0.723, "low": 0.71, "close": 0.721, "volume": 35667.1, "close_time": 1745783999999, "quote_volume": 25622.4541, "trades": 116, "taker_buy_base": 18910.3, "taker_buy_quote": 13594.0556 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.721, "high": 0.721, "low": 0.709, "close": 0.711, "volume": 18973.5, "close_time": 1745798399999, "quote_volume": 13569.7631, "trades": 110, "taker_buy_base": 9645.9, "taker_buy_quote": 6912.9992 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.711, "high": 0.716, "low": 0.688, "close": 0.716, "volume": 48872.1, "close_time": 1745812799999, "quote_volume": 34266.2875, "trades": 231, "taker_buy_base": 13621.4, "taker_buy_quote": 9544.9687 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.716, "high": 0.734, "low": 0.714, "close": 0.731, "volume": 34911.1, "close_time": 1745827199999, "quote_volume": 25217.0886, "trades": 123, "taker_buy_base": 23324.2, "taker_buy_quote": 16857.1767 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.734, "high": 0.739, "low": 0.721, "close": 0.732, "volume": 58032.9, "close_time": 1745841599999, "quote_volume": 42452.1327, "trades": 234, "taker_buy_base": 26195.0, "taker_buy_quote": 19196.1188 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.732, "high": 0.737, "low": 0.712, "close": 0.715, "volume": 76176.2, "close_time": 1745855999999, "quote_volume": 55175.2323, "trades": 290, "taker_buy_base": 39027.5, "taker_buy_quote": 28343.2319 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.713, "high": 0.756, "low": 0.712, "close": 0.752, "volume": 167108.5, "close_time": 1745870399999, "quote_volume": 122812.241, "trades": 672, "taker_buy_base": 47276.0, "taker_buy_quote": 34855.607 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.752, "high": 0.761, "low": 0.748, "close": 0.754, "volume": 52808.8, "close_time": 1745884799999, "quote_volume": 39859.1475, "trades": 436, "taker_buy_base": 26137.1, "taker_buy_quote": 19726.231 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.754, "high": 0.765, "low": 0.747, "close": 0.762, "volume": 24765.3, "close_time": 1745899199999, "quote_volume": 18730.8524, "trades": 261, "taker_buy_base": 8569.0, "taker_buy_quote": 6483.2122 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.761, "high": 0.787, "low": 0.752, "close": 0.786, "volume": 83173.5, "close_time": 1745913599999, "quote_volume": 64599.5398, "trades": 770, "taker_buy_base": 46416.0, "taker_buy_quote": 36069.3011 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.787, "high": 0.809, "low": 0.78, "close": 0.785, "volume": 266889.4, "close_time": 1745927999999, "quote_volume": 211866.9339, "trades": 982, "taker_buy_base": 113351.0, "taker_buy_quote": 89853.9413 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.781, "high": 0.784, "low": 0.764, "close": 0.772, "volume": 114104.4, "close_time": 1745942399999, "quote_volume": 88393.8248, "trades": 545, "taker_buy_base": 47399.4, "taker_buy_quote": 36776.6622 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.771, "high": 0.778, "low": 0.767, "close": 0.768, "volume": 32156.8, "close_time": 1745956799999, "quote_volume": 24888.3085, "trades": 180, "taker_buy_base": 9315.3, "taker_buy_quote": 7211.2298 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.767, "high": 0.771, "low": 0.738, "close": 0.755, "volume": 71739.2, "close_time": 1745971199999, "quote_volume": 53990.5448, "trades": 418, "taker_buy_base": 18759.9, "taker_buy_quote": 14174.1496 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.753, "high": 0.757, "low": 0.737, "close": 0.757, "volume": 69271.1, "close_time": 1745985599999, "quote_volume": 51589.5821, "trades": 167, "taker_buy_base": 50328.0, "taker_buy_quote": 37454.5024 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.758, "high": 0.763, "low": 0.738, "close": 0.739, "volume": 69051.4, "close_time": 1745999999999, "quote_volume": 51780.1479, "trades": 228, "taker_buy_base": 18660.0, "taker_buy_quote": 14080.293 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.744, "high": 0.759, "low": 0.742, "close": 0.759, "volume": 34314.3, "close_time": 1746014399999, "quote_volume": 25652.2763, "trades": 119, "taker_buy_base": 14629.7, "taker_buy_quote": 10916.9222 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.756, "high": 0.756, "low": 0.716, "close": 0.731, "volume": 186417.8, "close_time": 1746028799999, "quote_volume": 136028.1177, "trades": 399, "taker_buy_base": 58263.1, "taker_buy_quote": 42656.3781 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.722, "high": 0.744, "low": 0.72, "close": 0.742, "volume": 49678.9, "close_time": 1746043199999, "quote_volume": 36442.1112, "trades": 161, "taker_buy_base": 27980.4, "taker_buy_quote": 20540.6528 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.742, "high": 0.754, "low": 0.742, "close": 0.748, "volume": 19897.0, "close_time": 1746057599999, "quote_volume": 14885.4478, "trades": 78, "taker_buy_base": 7850.0, "taker_buy_quote": 5870.8074 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.746, "high": 0.766, "low": 0.746, "close": 0.749, "volume": 18158.5, "close_time": 1746071999999, "quote_volume": 13736.7377, "trades": 82, "taker_buy_base": 9809.7, "taker_buy_quote": 7432.1741 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.747, "high": 0.758, "low": 0.745, "close": 0.758, "volume": 46725.9, "close_time": 1746086399999, "quote_volume": 35149.3748, "trades": 76, "taker_buy_base": 20694.1, "taker_buy_quote": 15575.2556 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.757, "high": 0.769, "low": 0.757, "close": 0.766, "volume": 69688.7, "close_time": 1746100799999, "quote_volume": 53090.7191, "trades": 165, "taker_buy_base": 19470.9, "taker_buy_quote": 14862.0465 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.766, "high": 0.771, "low": 0.756, "close": 0.762, "volume": 50114.5, "close_time": 1746115199999, "quote_volume": 38329.2182, "trades": 154, "taker_buy_base": 33601.8, "taker_buy_quote": 25743.2254 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.76, "high": 0.771, "low": 0.759, "close": 0.769, "volume": 40540.7, "close_time": 1746129599999, "quote_volume": 31053.1544, "trades": 148, "taker_buy_base": 13860.0, "taker_buy_quote": 10617.5117 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.766, "high": 0.773, "low": 0.753, "close": 0.756, "volume": 27029.1, "close_time": 1746143999999, "quote_volume": 20666.9823, "trades": 105, "taker_buy_base": 12868.2, "taker_buy_quote": 9830.4802 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.755, "high": 0.78, "low": 0.753, "close": 0.768, "volume": 107938.8, "close_time": 1746158399999, "quote_volume": 83253.6228, "trades": 272, "taker_buy_base": 87127.6, "taker_buy_quote": 67311.7062 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.765, "high": 0.765, "low": 0.749, "close": 0.75, "volume": 23015.2, "close_time": 1746172799999, "quote_volume": 17414.7501, "trades": 77, "taker_buy_base": 12931.2, "taker_buy_quote": 9790.8214 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.751, "high": 0.76, "low": 0.749, "close": 0.751, "volume": 45234.3, "close_time": 1746187199999, "quote_volume": 34136.9958, "trades": 240, "taker_buy_base": 25424.0, "taker_buy_quote": 19187.4792 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.752, "high": 0.763, "low": 0.742, "close": 0.752, "volume": 62521.9, "close_time": 1746201599999, "quote_volume": 46969.6997, "trades": 233, "taker_buy_base": 29169.8, "taker_buy_quote": 21922.2393 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.754, "high": 0.767, "low": 0.749, "close": 0.749, "volume": 14983.3, "close_time": 1746215999999, "quote_volume": 11397.0905, "trades": 94, "taker_buy_base": 5021.3, "taker_buy_quote": 3808.8764 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.749, "high": 0.772, "low": 0.749, "close": 0.772, "volume": 18414.1, "close_time": 1746230399999, "quote_volume": 14117.7031, "trades": 104, "taker_buy_base": 12133.0, "taker_buy_quote": 9305.9763 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.772, "high": 0.772, "low": 0.748, "close": 0.751, "volume": 10684.8, "close_time": 1746244799999, "quote_volume": 8081.236, "trades": 86, "taker_buy_base": 3992.8, "taker_buy_quote": 3027.9688 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.752, "high": 0.753, "low": 0.744, "close": 0.747, "volume": 31838.0, "close_time": 1746259199999, "quote_volume": 23751.4141, "trades": 77, "taker_buy_base": 16516.9, "taker_buy_quote": 12339.3441 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.744, "high": 0.746, "low": 0.726, "close": 0.731, "volume": 61341.9, "close_time": 1746273599999, "quote_volume": 45080.9198, "trades": 169, "taker_buy_base": 24729.6, "taker_buy_quote": 18265.8926 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.73, "high": 0.74, "low": 0.73, "close": 0.739, "volume": 35975.0, "close_time": 1746287999999, "quote_volume": 26525.6922, "trades": 78, "taker_buy_base": 21938.9, "taker_buy_quote": 16159.7839 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.735, "high": 0.735, "low": 0.714, "close": 0.728, "volume": 34426.5, "close_time": 1746302399999, "quote_volume": 24862.9481, "trades": 126, "taker_buy_base": 9634.9, "taker_buy_quote": 6973.0166 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.727, "high": 0.727, "low": 0.719, "close": 0.72, "volume": 24549.5, "close_time": 1746316799999, "quote_volume": 17736.4746, "trades": 65, "taker_buy_base": 7063.1, "taker_buy_quote": 5114.7072 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.719, "high": 0.721, "low": 0.702, "close": 0.709, "volume": 37699.5, "close_time": 1746331199999, "quote_volume": 26815.1887, "trades": 135, "taker_buy_base": 12809.7, "taker_buy_quote": 9138.0037 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.705, "high": 0.709, "low": 0.698, "close": 0.704, "volume": 52253.2, "close_time": 1746345599999, "quote_volume": 36603.824, "trades": 97, "taker_buy_base": 36838.7, "taker_buy_quote": 25809.4261 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.701, "high": 0.703, "low": 0.692, "close": 0.695, "volume": 88940.5, "close_time": 1746359999999, "quote_volume": 61984.7179, "trades": 282, "taker_buy_base": 9593.1, "taker_buy_quote": 6705.5049 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.694, "high": 0.697, "low": 0.683, "close": 0.689, "volume": 37938.8, "close_time": 1746374399999, "quote_volume": 26163.3194, "trades": 98, "taker_buy_base": 19937.7, "taker_buy_quote": 13780.6174 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.685, "high": 0.685, "low": 0.675, "close": 0.679, "volume": 76720.8, "close_time": 1746388799999, "quote_volume": 52066.4316, "trades": 186, "taker_buy_base": 48342.0, "taker_buy_quote": 32810.0925 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.679, "high": 0.694, "low": 0.673, "close": 0.682, "volume": 40492.0, "close_time": 1746403199999, "quote_volume": 27615.5874, "trades": 124, "taker_buy_base": 16684.8, "taker_buy_quote": 11420.7682 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.681, "high": 0.7, "low": 0.681, "close": 0.697, "volume": 53369.4, "close_time": 1746417599999, "quote_volume": 36956.2122, "trades": 124, "taker_buy_base": 27004.6, "taker_buy_quote": 18767.0184 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.698, "high": 0.708, "low": 0.698, "close": 0.704, "volume": 25378.4, "close_time": 1746431999999, "quote_volume": 17821.2577, "trades": 119, "taker_buy_base": 10160.4, "taker_buy_quote": 7147.7597 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.704, "high": 0.704, "low": 0.69, "close": 0.693, "volume": 46539.4, "close_time": 1746446399999, "quote_volume": 32385.3407, "trades": 132, "taker_buy_base": 25152.8, "taker_buy_quote": 17505.2328 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.691, "high": 0.699, "low": 0.687, "close": 0.695, "volume": 51381.8, "close_time": 1746460799999, "quote_volume": 35542.8654, "trades": 155, "taker_buy_base": 29110.6, "taker_buy_quote": 20145.4025 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.694, "high": 0.71, "low": 0.693, "close": 0.697, "volume": 65117.1, "close_time": 1746475199999, "quote_volume": 45671.1025, "trades": 205, "taker_buy_base": 32743.2, "taker_buy_quote": 22989.7264 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.695, "high": 0.707, "low": 0.686, "close": 0.694, "volume": 39340.3, "close_time": 1746489599999, "quote_volume": 27374.9041, "trades": 91, "taker_buy_base": 20919.5, "taker_buy_quote": 14582.1814 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.694, "high": 0.702, "low": 0.69, "close": 0.701, "volume": 16721.6, "close_time": 1746503999999, "quote_volume": 11610.2034, "trades": 46, "taker_buy_base": 7917.1, "taker_buy_quote": 5491.4728 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.703, "high": 0.708, "low": 0.697, "close": 0.703, "volume": 47564.6, "close_time": 1746518399999, "quote_volume": 33347.7816, "trades": 67, "taker_buy_base": 23090.8, "taker_buy_quote": 16217.0381 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.699, "high": 0.705, "low": 0.677, "close": 0.68, "volume": 73282.1, "close_time": 1746532799999, "quote_volume": 50612.0366, "trades": 266, "taker_buy_base": 29981.2, "taker_buy_quote": 20671.0731 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.682, "high": 0.69, "low": 0.67, "close": 0.677, "volume": 119279.0, "close_time": 1746547199999, "quote_volume": 80958.0688, "trades": 268, "taker_buy_base": 80511.3, "taker_buy_quote": 54647.177 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.676, "high": 0.692, "low": 0.673, "close": 0.689, "volume": 39617.9, "close_time": 1746561599999, "quote_volume": 27081.134, "trades": 118, "taker_buy_base": 15448.5, "taker_buy_quote": 10581.9973 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.692, "high": 0.704, "low": 0.666, "close": 0.703, "volume": 42211.4, "close_time": 1746575999999, "quote_volume": 29262.592, "trades": 118, "taker_buy_base": 20738.5, "taker_buy_quote": 14336.5893 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.704, "high": 0.714, "low": 0.697, "close": 0.697, "volume": 47116.8, "close_time": 1746590399999, "quote_volume": 33257.0253, "trades": 102, "taker_buy_base": 34844.9, "taker_buy_quote": 24587.6184 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.702, "high": 0.709, "low": 0.698, "close": 0.708, "volume": 22919.5, "close_time": 1746604799999, "quote_volume": 16068.7509, "trades": 76, "taker_buy_base": 8408.2, "taker_buy_quote": 5888.9341 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.708, "high": 0.725, "low": 0.707, "close": 0.72, "volume": 67084.7, "close_time": 1746619199999, "quote_volume": 48246.1298, "trades": 162, "taker_buy_base": 34845.4, "taker_buy_quote": 25108.6434 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.722, "high": 0.722, "low": 0.708, "close": 0.711, "volume": 50245.7, "close_time": 1746633599999, "quote_volume": 35901.5963, "trades": 204, "taker_buy_base": 30774.1, "taker_buy_quote": 21969.9821 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.711, "high": 0.713, "low": 0.7, "close": 0.709, "volume": 45089.3, "close_time": 1746647999999, "quote_volume": 31834.8864, "trades": 168, "taker_buy_base": 18327.6, "taker_buy_quote": 12959.8937 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.706, "high": 0.72, "low": 0.705, "close": 0.72, "volume": 32190.2, "close_time": 1746662399999, "quote_volume": 22969.1696, "trades": 98, "taker_buy_base": 19829.2, "taker_buy_quote": 14124.6717 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.721, "high": 0.769, "low": 0.716, "close": 0.769, "volume": 83114.4, "close_time": 1746676799999, "quote_volume": 61979.4059, "trades": 369, "taker_buy_base": 41585.4, "taker_buy_quote": 30929.8926 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.77, "high": 0.78, "low": 0.766, "close": 0.773, "volume": 157398.6, "close_time": 1746691199999, "quote_volume": 121438.7458, "trades": 474, "taker_buy_base": 78513.3, "taker_buy_quote": 60657.8153 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.774, "high": 0.787, "low": 0.773, "close": 0.78, "volume": 113432.7, "close_time": 1746705599999, "quote_volume": 88513.0651, "trades": 372, "taker_buy_base": 51371.9, "taker_buy_quote": 40119.4055 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.78, "high": 0.804, "low": 0.77, "close": 0.797, "volume": 116586.1, "close_time": 1746719999999, "quote_volume": 91463.7825, "trades": 551, "taker_buy_base": 68035.0, "taker_buy_quote": 53445.4946 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.8, "high": 0.823, "low": 0.799, "close": 0.819, "volume": 173977.9, "close_time": 1746734399999, "quote_volume": 141309.3137, "trades": 554, "taker_buy_base": 94498.5, "taker_buy_quote": 76762.0316 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.818, "high": 0.849, "low": 0.815, "close": 0.836, "volume": 223608.4, "close_time": 1746748799999, "quote_volume": 186329.9698, "trades": 778, "taker_buy_base": 120145.0, "taker_buy_quote": 100104.5264 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.838, "high": 0.852, "low": 0.835, "close": 0.845, "volume": 89134.8, "close_time": 1746763199999, "quote_volume": 75179.3158, "trades": 358, "taker_buy_base": 44816.8, "taker_buy_quote": 37787.4359 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.844, "high": 0.882, "low": 0.84, "close": 0.875, "volume": 196972.1, "close_time": 1746777599999, "quote_volume": 169507.6142, "trades": 886, "taker_buy_base": 136851.4, "taker_buy_quote": 117599.3631 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.875, "high": 0.896, "low": 0.857, "close": 0.879, "volume": 280785.9, "close_time": 1746791999999, "quote_volume": 246313.2246, "trades": 1061, "taker_buy_base": 134096.9, "taker_buy_quote": 117141.4659 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.88, "high": 0.896, "low": 0.863, "close": 0.877, "volume": 119030.4, "close_time": 1746806399999, "quote_volume": 105045.064, "trades": 479, "taker_buy_base": 57334.0, "taker_buy_quote": 50827.1548 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.877, "high": 0.905, "low": 0.875, "close": 0.889, "volume": 41341.6, "close_time": 1746820799999, "quote_volume": 37101.4045, "trades": 293, "taker_buy_base": 29388.4, "taker_buy_quote": 26407.4724 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.889, "high": 0.906, "low": 0.885, "close": 0.903, "volume": 39748.6, "close_time": 1746835199999, "quote_volume": 35584.8043, "trades": 170, "taker_buy_base": 17701.0, "taker_buy_quote": 15887.3549 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.901, "high": 0.929, "low": 0.891, "close": 0.926, "volume": 48100.5, "close_time": 1746849599999, "quote_volume": 43793.5688, "trades": 309, "taker_buy_base": 32101.9, "taker_buy_quote": 29255.8975 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.925, "high": 0.955, "low": 0.911, "close": 0.95, "volume": 120906.5, "close_time": 1746863999999, "quote_volume": 113831.7495, "trades": 373, "taker_buy_base": 54154.7, "taker_buy_quote": 51002.1386 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.95, "high": 0.96, "low": 0.908, "close": 0.916, "volume": 125683.0, "close_time": 1746878399999, "quote_volume": 118118.4202, "trades": 645, "taker_buy_base": 71232.6, "taker_buy_quote": 66967.0049 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.915, "high": 0.933, "low": 0.912, "close": 0.922, "volume": 48788.9, "close_time": 1746892799999, "quote_volume": 44978.6189, "trades": 206, "taker_buy_base": 26413.0, "taker_buy_quote": 24396.052 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.921, "high": 0.95, "low": 0.921, "close": 0.948, "volume": 68734.0, "close_time": 1746907199999, "quote_volume": 64670.7878, "trades": 319, "taker_buy_base": 36242.7, "taker_buy_quote": 34170.3454 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.949, "high": 1.09, "low": 0.944, "close": 1.007, "volume": 182353.9, "close_time": 1746921599999, "quote_volume": 180616.6258, "trades": 761, "taker_buy_base": 124601.2, "taker_buy_quote": 123589.1575 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.007, "high": 1.067, "low": 0.994, "close": 1.061, "volume": 134763.9, "close_time": 1746935999999, "quote_volume": 138424.0901, "trades": 801, "taker_buy_base": 82128.8, "taker_buy_quote": 84469.2703 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.061, "high": 1.086, "low": 0.994, "close": 1.001, "volume": 129683.8, "close_time": 1746950399999, "quote_volume": 133212.2032, "trades": 1031, "taker_buy_base": 55636.2, "taker_buy_quote": 57143.6039 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.007, "high": 1.028, "low": 0.997, "close": 1.015, "volume": 98821.3, "close_time": 1746964799999, "quote_volume": 100678.5311, "trades": 722, "taker_buy_base": 46379.1, "taker_buy_quote": 47382.334 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.013, "high": 1.013, "low": 0.968, "close": 0.979, "volume": 139109.9, "close_time": 1746979199999, "quote_volume": 138203.3576, "trades": 1157, "taker_buy_base": 62217.8, "taker_buy_quote": 61973.038 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.982, "high": 1.006, "low": 0.968, "close": 0.998, "volume": 132500.3, "close_time": 1746993599999, "quote_volume": 130892.782, "trades": 1211, "taker_buy_base": 66630.4, "taker_buy_quote": 65950.3083 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.998, "high": 1.002, "low": 0.986, "close": 0.994, "volume": 66836.1, "close_time": 1747007999999, "quote_volume": 66470.8921, "trades": 494, "taker_buy_base": 32823.1, "taker_buy_quote": 32660.9056 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.993, "high": 1.011, "low": 0.984, "close": 1.008, "volume": 64642.9, "close_time": 1747022399999, "quote_volume": 64660.3166, "trades": 625, "taker_buy_base": 27599.3, "taker_buy_quote": 27585.2535 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.006, "high": 1.073, "low": 0.99, "close": 1.046, "volume": 120328.1, "close_time": 1747036799999, "quote_volume": 124274.0836, "trades": 1278, "taker_buy_base": 63134.8, "taker_buy_quote": 65110.8274 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.047, "high": 1.065, "low": 1.012, "close": 1.012, "volume": 144821.4, "close_time": 1747051199999, "quote_volume": 151049.5356, "trades": 1501, "taker_buy_base": 61937.9, "taker_buy_quote": 64694.5361 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.018, "high": 1.037, "low": 0.978, "close": 0.993, "volume": 424308.8, "close_time": 1747065599999, "quote_volume": 427519.4393, "trades": 5829, "taker_buy_base": 236038.2, "taker_buy_quote": 238338.0454 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.997, "high": 1.033, "low": 0.962, "close": 0.994, "volume": 136028.4, "close_time": 1747079999999, "quote_volume": 135241.4685, "trades": 1295, "taker_buy_base": 72033.0, "taker_buy_quote": 71629.9598 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.999, "high": 1.017, "low": 0.995, "close": 1.01, "volume": 112672.3, "close_time": 1747094399999, "quote_volume": 113734.3599, "trades": 378, "taker_buy_base": 74932.6, "taker_buy_quote": 75702.1115 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.011, "high": 1.012, "low": 0.949, "close": 0.954, "volume": 114856.6, "close_time": 1747108799999, "quote_volume": 111534.2619, "trades": 977, "taker_buy_base": 55608.1, "taker_buy_quote": 53879.7531 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.949, "high": 0.979, "low": 0.947, "close": 0.975, "volume": 44290.2, "close_time": 1747123199999, "quote_volume": 42939.1983, "trades": 456, "taker_buy_base": 24725.6, "taker_buy_quote": 24004.9487 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.977, "high": 0.999, "low": 0.971, "close": 0.995, "volume": 34974.1, "close_time": 1747137599999, "quote_volume": 34515.3889, "trades": 338, "taker_buy_base": 17030.0, "taker_buy_quote": 16838.3774 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.995, "high": 1.014, "low": 0.983, "close": 1.01, "volume": 125478.1, "close_time": 1747151999999, "quote_volume": 125772.3033, "trades": 1241, "taker_buy_base": 71944.3, "taker_buy_quote": 72134.3822 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.01, "high": 1.071, "low": 1.01, "close": 1.065, "volume": 174701.7, "close_time": 1747166399999, "quote_volume": 182029.4743, "trades": 1560, "taker_buy_base": 95549.2, "taker_buy_quote": 99554.467 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.064, "high": 1.064, "low": 1.046, "close": 1.053, "volume": 102681.9, "close_time": 1747180799999, "quote_volume": 108345.2116, "trades": 805, "taker_buy_base": 57981.6, "taker_buy_quote": 61220.6053 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.052, "high": 1.084, "low": 1.044, "close": 1.053, "volume": 66040.6, "close_time": 1747195199999, "quote_volume": 70104.5058, "trades": 768, "taker_buy_base": 33850.2, "taker_buy_quote": 35979.6013 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.051, "high": 1.059, "low": 1.029, "close": 1.032, "volume": 60321.6, "close_time": 1747209599999, "quote_volume": 62812.8394, "trades": 320, "taker_buy_base": 23604.6, "taker_buy_quote": 24634.2476 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.032, "high": 1.035, "low": 1.0, "close": 1.018, "volume": 112366.5, "close_time": 1747223999999, "quote_volume": 114227.6049, "trades": 752, "taker_buy_base": 49011.2, "taker_buy_quote": 49890.8729 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.017, "high": 1.019, "low": 0.99, "close": 0.996, "volume": 91668.7, "close_time": 1747238399999, "quote_volume": 91573.3396, "trades": 657, "taker_buy_base": 56522.0, "taker_buy_quote": 56395.5596 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.996, "high": 1.001, "low": 0.982, "close": 0.994, "volume": 47191.1, "close_time": 1747252799999, "quote_volume": 46895.1035, "trades": 373, "taker_buy_base": 25511.1, "taker_buy_quote": 25367.6706 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.995, "high": 0.999, "low": 0.983, "close": 0.99, "volume": 44065.9, "close_time": 1747267199999, "quote_volume": 43734.5747, "trades": 314, "taker_buy_base": 15130.4, "taker_buy_quote": 15031.2335 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.989, "high": 0.998, "low": 0.962, "close": 0.964, "volume": 52537.6, "close_time": 1747281599999, "quote_volume": 51607.1887, "trades": 591, "taker_buy_base": 27714.3, "taker_buy_quote": 27244.0366 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.964, "high": 0.969, "low": 0.906, "close": 0.906, "volume": 163267.1, "close_time": 1747295999999, "quote_volume": 152875.2035, "trades": 1259, "taker_buy_base": 91652.8, "taker_buy_quote": 85957.6162 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.907, "high": 0.929, "low": 0.894, "close": 0.911, "volume": 203124.8, "close_time": 1747310399999, "quote_volume": 184713.5942, "trades": 1297, "taker_buy_base": 93893.3, "taker_buy_quote": 85551.7645 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.915, "high": 0.935, "low": 0.885, "close": 0.933, "volume": 150612.4, "close_time": 1747324799999, "quote_volume": 137065.7482, "trades": 1190, "taker_buy_base": 78293.1, "taker_buy_quote": 71192.837 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.932, "high": 0.947, "low": 0.903, "close": 0.913, "volume": 89439.0, "close_time": 1747339199999, "quote_volume": 83062.9051, "trades": 989, "taker_buy_base": 43490.6, "taker_buy_quote": 40423.0243 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.915, "high": 0.919, "low": 0.88, "close": 0.903, "volume": 78976.9, "close_time": 1747353599999, "quote_volume": 70786.5272, "trades": 686, "taker_buy_base": 37735.1, "taker_buy_quote": 33808.1774 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.904, "high": 0.924, "low": 0.899, "close": 0.919, "volume": 40910.6, "close_time": 1747367999999, "quote_volume": 37278.4333, "trades": 312, "taker_buy_base": 20902.2, "taker_buy_quote": 19047.6813 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.919, "high": 0.925, "low": 0.907, "close": 0.913, "volume": 45368.0, "close_time": 1747382399999, "quote_volume": 41536.9594, "trades": 292, "taker_buy_base": 22763.1, "taker_buy_quote": 20864.4905 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.914, "high": 0.933, "low": 0.899, "close": 0.921, "volume": 148482.7, "close_time": 1747396799999, "quote_volume": 136868.7039, "trades": 2202, "taker_buy_base": 83025.3, "taker_buy_quote": 76632.5979 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.92, "high": 0.924, "low": 0.902, "close": 0.912, "volume": 162974.2, "close_time": 1747411199999, "quote_volume": 149195.3553, "trades": 4253, "taker_buy_base": 64752.6, "taker_buy_quote": 59302.7132 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.915, "high": 0.919, "low": 0.9, "close": 0.906, "volume": 89082.0, "close_time": 1747425599999, "quote_volume": 80805.8347, "trades": 2755, "taker_buy_base": 40164.1, "taker_buy_quote": 36426.9919 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.902, "high": 0.905, "low": 0.873, "close": 0.882, "volume": 106780.7, "close_time": 1747439999999, "quote_volume": 94643.2863, "trades": 1037, "taker_buy_base": 34702.5, "taker_buy_quote": 30828.2321 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.882, "high": 0.885, "low": 0.846, "close": 0.863, "volume": 154140.9, "close_time": 1747454399999, "quote_volume": 132499.7795, "trades": 2697, "taker_buy_base": 64598.1, "taker_buy_quote": 55500.6667 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.861, "high": 0.869, "low": 0.848, "close": 0.848, "volume": 43521.0, "close_time": 1747468799999, "quote_volume": 37468.3555, "trades": 233, "taker_buy_base": 16996.7, "taker_buy_quote": 14667.0092 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.856, "high": 0.86, "low": 0.845, "close": 0.857, "volume": 49985.0, "close_time": 1747483199999, "quote_volume": 42571.632, "trades": 239, "taker_buy_base": 21570.0, "taker_buy_quote": 18391.4921 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.855, "high": 0.86, "low": 0.837, "close": 0.852, "volume": 64618.7, "close_time": 1747497599999, "quote_volume": 54812.485, "trades": 320, "taker_buy_base": 23728.0, "taker_buy_quote": 20196.1399 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.851, "high": 0.857, "low": 0.835, "close": 0.846, "volume": 54002.5, "close_time": 1747511999999, "quote_volume": 45759.5455, "trades": 246, "taker_buy_base": 20964.8, "taker_buy_quote": 17810.6489 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.849, "high": 0.858, "low": 0.84, "close": 0.845, "volume": 9938.3, "close_time": 1747526399999, "quote_volume": 8435.8428, "trades": 85, "taker_buy_base": 5697.4, "taker_buy_quote": 4829.7745 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.846, "high": 0.851, "low": 0.84, "close": 0.847, "volume": 22090.1, "close_time": 1747540799999, "quote_volume": 18666.2492, "trades": 127, "taker_buy_base": 16028.5, "taker_buy_quote": 13536.8596 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.848, "high": 0.886, "low": 0.848, "close": 0.886, "volume": 77399.9, "close_time": 1747555199999, "quote_volume": 67227.1422, "trades": 335, "taker_buy_base": 39619.5, "taker_buy_quote": 34423.3315 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.887, "high": 0.903, "low": 0.885, "close": 0.895, "volume": 75812.0, "close_time": 1747569599999, "quote_volume": 67788.2128, "trades": 297, "taker_buy_base": 27339.1, "taker_buy_quote": 24424.4676 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.894, "high": 0.921, "low": 0.883, "close": 0.918, "volume": 114955.3, "close_time": 1747583999999, "quote_volume": 104133.504, "trades": 410, "taker_buy_base": 55822.5, "taker_buy_quote": 50516.704 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.917, "high": 0.933, "low": 0.857, "close": 0.857, "volume": 183653.6, "close_time": 1747598399999, "quote_volume": 163425.2958, "trades": 787, "taker_buy_base": 72804.0, "taker_buy_quote": 64758.5237 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.852, "high": 0.926, "low": 0.836, "close": 0.921, "volume": 128090.7, "close_time": 1747612799999, "quote_volume": 110473.8721, "trades": 480, "taker_buy_base": 69128.9, "taker_buy_quote": 59680.0836 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.925, "high": 0.926, "low": 0.851, "close": 0.857, "volume": 77930.0, "close_time": 1747627199999, "quote_volume": 69115.0024, "trades": 329, "taker_buy_base": 35839.4, "taker_buy_quote": 31707.0308 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.854, "high": 0.862, "low": 0.834, "close": 0.854, "volume": 87397.4, "close_time": 1747641599999, "quote_volume": 74054.3876, "trades": 364, "taker_buy_base": 36422.7, "taker_buy_quote": 30865.8728 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.852, "high": 0.853, "low": 0.826, "close": 0.847, "volume": 105743.9, "close_time": 1747655999999, "quote_volume": 89121.9185, "trades": 411, "taker_buy_base": 55250.5, "taker_buy_quote": 46641.1308 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.848, "high": 0.876, "low": 0.824, "close": 0.876, "volume": 126486.7, "close_time": 1747670399999, "quote_volume": 107843.29, "trades": 443, "taker_buy_base": 60887.1, "taker_buy_quote": 52024.5114 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.876, "high": 0.921, "low": 0.874, "close": 0.893, "volume": 175540.7, "close_time": 1747684799999, "quote_volume": 157020.2187, "trades": 916, "taker_buy_base": 82859.5, "taker_buy_quote": 74278.1004 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.894, "high": 0.904, "low": 0.883, "close": 0.899, "volume": 78142.7, "close_time": 1747699199999, "quote_volume": 69810.1021, "trades": 295, "taker_buy_base": 46660.0, "taker_buy_quote": 41697.9392 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.899, "high": 0.924, "low": 0.893, "close": 0.903, "volume": 70139.8, "close_time": 1747713599999, "quote_volume": 63557.5358, "trades": 322, "taker_buy_base": 32658.5, "taker_buy_quote": 29613.4945 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.901, "high": 0.916, "low": 0.887, "close": 0.888, "volume": 62341.7, "close_time": 1747727999999, "quote_volume": 56261.9267, "trades": 236, "taker_buy_base": 31276.4, "taker_buy_quote": 28240.1715 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.89, "high": 0.892, "low": 0.872, "close": 0.881, "volume": 67006.0, "close_time": 1747742399999, "quote_volume": 59058.174, "trades": 311, "taker_buy_base": 34687.8, "taker_buy_quote": 30562.797 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.88, "high": 0.89, "low": 0.872, "close": 0.889, "volume": 46481.3, "close_time": 1747756799999, "quote_volume": 40871.1706, "trades": 228, "taker_buy_base": 18511.2, "taker_buy_quote": 16311.3192 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.891, "high": 0.898, "low": 0.872, "close": 0.892, "volume": 60001.0, "close_time": 1747771199999, "quote_volume": 53103.8429, "trades": 404, "taker_buy_base": 24237.3, "taker_buy_quote": 21480.2038 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.891, "high": 0.914, "low": 0.889, "close": 0.912, "volume": 73209.9, "close_time": 1747785599999, "quote_volume": 66295.0544, "trades": 273, "taker_buy_base": 43173.3, "taker_buy_quote": 39082.2701 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.913, "high": 0.918, "low": 0.885, "close": 0.9, "volume": 53188.4, "close_time": 1747799999999, "quote_volume": 47991.9845, "trades": 187, "taker_buy_base": 29216.5, "taker_buy_quote": 26391.7409 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.9, "high": 0.923, "low": 0.896, "close": 0.9, "volume": 181407.4, "close_time": 1747814399999, "quote_volume": 164423.6986, "trades": 681, "taker_buy_base": 52371.5, "taker_buy_quote": 47660.3993 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.899, "high": 0.902, "low": 0.881, "close": 0.89, "volume": 92038.0, "close_time": 1747828799999, "quote_volume": 81749.5648, "trades": 255, "taker_buy_base": 36417.0, "taker_buy_quote": 32368.4982 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.89, "high": 0.917, "low": 0.887, "close": 0.917, "volume": 213226.7, "close_time": 1747843199999, "quote_volume": 193352.7602, "trades": 397, "taker_buy_base": 134295.9, "taker_buy_quote": 121947.1105 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.916, "high": 0.945, "low": 0.882, "close": 0.906, "volume": 357493.4, "close_time": 1747857599999, "quote_volume": 325850.8291, "trades": 1094, "taker_buy_base": 195049.6, "taker_buy_quote": 178133.1691 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.909, "high": 0.918, "low": 0.889, "close": 0.908, "volume": 73864.3, "close_time": 1747871999999, "quote_volume": 66749.5083, "trades": 336, "taker_buy_base": 40004.5, "taker_buy_quote": 36130.1284 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.908, "high": 0.948, "low": 0.906, "close": 0.944, "volume": 79983.2, "close_time": 1747886399999, "quote_volume": 74292.6158, "trades": 707, "taker_buy_base": 38666.8, "taker_buy_quote": 36036.3903 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.944, "high": 0.965, "low": 0.939, "close": 0.963, "volume": 52296.1, "close_time": 1747900799999, "quote_volume": 49739.1268, "trades": 453, "taker_buy_base": 34222.0, "taker_buy_quote": 32564.3805 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.963, "high": 0.979, "low": 0.952, "close": 0.959, "volume": 81868.8, "close_time": 1747915199999, "quote_volume": 79120.7678, "trades": 732, "taker_buy_base": 37939.5, "taker_buy_quote": 36666.7256 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.961, "high": 0.978, "low": 0.945, "close": 0.97, "volume": 97834.8, "close_time": 1747929599999, "quote_volume": 93988.8462, "trades": 556, "taker_buy_base": 48057.6, "taker_buy_quote": 46243.2906 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.97, "high": 0.982, "low": 0.963, "close": 0.966, "volume": 101410.9, "close_time": 1747943999999, "quote_volume": 98531.7979, "trades": 783, "taker_buy_base": 48541.2, "taker_buy_quote": 47161.6646 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.97, "high": 0.973, "low": 0.958, "close": 0.969, "volume": 33285.1, "close_time": 1747958399999, "quote_volume": 32119.4953, "trades": 292, "taker_buy_base": 14820.0, "taker_buy_quote": 14301.5081 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.971, "high": 1.004, "low": 0.968, "close": 1.002, "volume": 96809.9, "close_time": 1747972799999, "quote_volume": 96031.9017, "trades": 819, "taker_buy_base": 66758.8, "taker_buy_quote": 66175.1426 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.003, "high": 1.003, "low": 0.955, "close": 0.959, "volume": 65656.6, "close_time": 1747987199999, "quote_volume": 63575.3318, "trades": 377, "taker_buy_base": 23848.0, "taker_buy_quote": 23114.7015 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.962, "high": 0.984, "low": 0.918, "close": 0.922, "volume": 140035.0, "close_time": 1748001599999, "quote_volume": 132291.5253, "trades": 634, "taker_buy_base": 78707.7, "taker_buy_quote": 74516.9723 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.925, "high": 0.933, "low": 0.896, "close": 0.919, "volume": 300828.8, "close_time": 1748015999999, "quote_volume": 274570.6844, "trades": 1466, "taker_buy_base": 119759.3, "taker_buy_quote": 109492.2617 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.919, "high": 0.928, "low": 0.907, "close": 0.909, "volume": 29877.4, "close_time": 1748030399999, "quote_volume": 27339.7724, "trades": 303, "taker_buy_base": 20089.0, "taker_buy_quote": 18372.3699 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.908, "high": 0.909, "low": 0.864, "close": 0.868, "volume": 91460.1, "close_time": 1748044799999, "quote_volume": 81004.7271, "trades": 574, "taker_buy_base": 48504.8, "taker_buy_quote": 43094.0957 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.867, "high": 0.88, "low": 0.859, "close": 0.878, "volume": 28150.6, "close_time": 1748059199999, "quote_volume": 24476.8269, "trades": 155, "taker_buy_base": 11928.3, "taker_buy_quote": 10385.8811 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.877, "high": 0.881, "low": 0.871, "close": 0.874, "volume": 30467.0, "close_time": 1748073599999, "quote_volume": 26678.7957, "trades": 157, "taker_buy_base": 19471.3, "taker_buy_quote": 17061.4013 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.874, "high": 0.89, "low": 0.865, "close": 0.878, "volume": 69937.9, "close_time": 1748087999999, "quote_volume": 61249.3504, "trades": 495, "taker_buy_base": 22167.1, "taker_buy_quote": 19381.8796 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.878, "high": 0.881, "low": 0.868, "close": 0.872, "volume": 33977.0, "close_time": 1748102399999, "quote_volume": 29705.606, "trades": 205, "taker_buy_base": 14724.0, "taker_buy_quote": 12876.3147 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.873, "high": 0.876, "low": 0.857, "close": 0.862, "volume": 36474.4, "close_time": 1748116799999, "quote_volume": 31478.2378, "trades": 199, "taker_buy_base": 12702.9, "taker_buy_quote": 10979.1502 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.863, "high": 0.867, "low": 0.85, "close": 0.859, "volume": 25615.8, "close_time": 1748131199999, "quote_volume": 21976.7172, "trades": 279, "taker_buy_base": 14224.0, "taker_buy_quote": 12227.0035 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.857, "high": 0.862, "low": 0.84, "close": 0.86, "volume": 40514.4, "close_time": 1748145599999, "quote_volume": 34415.4617, "trades": 232, "taker_buy_base": 16587.5, "taker_buy_quote": 14113.7312 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.857, "high": 0.862, "low": 0.851, "close": 0.854, "volume": 14639.6, "close_time": 1748159999999, "quote_volume": 12524.5892, "trades": 198, "taker_buy_base": 8371.8, "taker_buy_quote": 7157.6669 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.85, "high": 0.85, "low": 0.832, "close": 0.839, "volume": 39326.9, "close_time": 1748174399999, "quote_volume": 33004.4024, "trades": 442, "taker_buy_base": 13381.1, "taker_buy_quote": 11242.6204 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.841, "high": 0.848, "low": 0.815, "close": 0.826, "volume": 61834.8, "close_time": 1748188799999, "quote_volume": 51404.5556, "trades": 491, "taker_buy_base": 22864.6, "taker_buy_quote": 19135.397 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.831, "high": 0.839, "low": 0.82, "close": 0.836, "volume": 50253.7, "close_time": 1748203199999, "quote_volume": 41646.5162, "trades": 216, "taker_buy_base": 33784.9, "taker_buy_quote": 27991.467 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.836, "high": 0.873, "low": 0.83, "close": 0.871, "volume": 24189.2, "close_time": 1748217599999, "quote_volume": 20636.1208, "trades": 145, "taker_buy_base": 8487.4, "taker_buy_quote": 7263.0609 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.871, "high": 0.877, "low": 0.861, "close": 0.869, "volume": 35779.6, "close_time": 1748231999999, "quote_volume": 31074.6953, "trades": 137, "taker_buy_base": 23824.8, "taker_buy_quote": 20697.4169 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.866, "high": 0.887, "low": 0.864, "close": 0.882, "volume": 53306.1, "close_time": 1748246399999, "quote_volume": 46791.7838, "trades": 198, "taker_buy_base": 14888.4, "taker_buy_quote": 13087.7255 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.882, "high": 0.883, "low": 0.857, "close": 0.864, "volume": 41433.8, "close_time": 1748260799999, "quote_volume": 35993.1055, "trades": 161, "taker_buy_base": 18702.4, "taker_buy_quote": 16219.6538 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.862, "high": 0.869, "low": 0.847, "close": 0.863, "volume": 41987.5, "close_time": 1748275199999, "quote_volume": 36032.0547, "trades": 202, "taker_buy_base": 21120.5, "taker_buy_quote": 18130.2665 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.863, "high": 0.863, "low": 0.84, "close": 0.84, "volume": 42091.7, "close_time": 1748289599999, "quote_volume": 35693.6508, "trades": 129, "taker_buy_base": 19114.8, "taker_buy_quote": 16234.1942 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.843, "high": 0.858, "low": 0.84, "close": 0.849, "volume": 6402.7, "close_time": 1748303999999, "quote_volume": 5432.5506, "trades": 61, "taker_buy_base": 1456.8, "taker_buy_quote": 1238.1403 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.848, "high": 0.851, "low": 0.823, "close": 0.845, "volume": 37350.2, "close_time": 1748318399999, "quote_volume": 31203.6232, "trades": 381, "taker_buy_base": 6836.5, "taker_buy_quote": 5697.8333 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.842, "high": 0.873, "low": 0.841, "close": 0.869, "volume": 53544.5, "close_time": 1748332799999, "quote_volume": 45992.6632, "trades": 305, "taker_buy_base": 33236.1, "taker_buy_quote": 28517.3904 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.87, "high": 0.891, "low": 0.87, "close": 0.888, "volume": 129362.0, "close_time": 1748347199999, "quote_volume": 114166.189, "trades": 467, "taker_buy_base": 57436.0, "taker_buy_quote": 50738.4428 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.889, "high": 0.902, "low": 0.871, "close": 0.888, "volume": 90303.3, "close_time": 1748361599999, "quote_volume": 80092.7858, "trades": 341, "taker_buy_base": 42873.6, "taker_buy_quote": 38069.4164 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.889, "high": 0.9, "low": 0.885, "close": 0.895, "volume": 41729.2, "close_time": 1748375999999, "quote_volume": 37299.8542, "trades": 165, "taker_buy_base": 13138.2, "taker_buy_quote": 11760.7279 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.897, "high": 0.908, "low": 0.879, "close": 0.884, "volume": 38078.2, "close_time": 1748390399999, "quote_volume": 34238.9473, "trades": 186, "taker_buy_base": 16630.3, "taker_buy_quote": 14974.1021 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.883, "high": 0.895, "low": 0.875, "close": 0.885, "volume": 84217.5, "close_time": 1748404799999, "quote_volume": 74467.6925, "trades": 353, "taker_buy_base": 20457.5, "taker_buy_quote": 18045.1402 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.882, "high": 0.889, "low": 0.867, "close": 0.873, "volume": 49354.2, "close_time": 1748419199999, "quote_volume": 43468.5966, "trades": 150, "taker_buy_base": 24560.9, "taker_buy_quote": 21596.2075 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.87, "high": 0.88, "low": 0.86, "close": 0.88, "volume": 37632.0, "close_time": 1748433599999, "quote_volume": 32770.0809, "trades": 126, "taker_buy_base": 18178.5, "taker_buy_quote": 15852.6004 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.882, "high": 0.903, "low": 0.852, "close": 0.857, "volume": 84151.8, "close_time": 1748447999999, "quote_volume": 73357.4197, "trades": 268, "taker_buy_base": 44892.5, "taker_buy_quote": 39185.5207 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.858, "high": 0.873, "low": 0.842, "close": 0.844, "volume": 86351.3, "close_time": 1748462399999, "quote_volume": 73956.2944, "trades": 281, "taker_buy_base": 40047.6, "taker_buy_quote": 34356.1953 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.843, "high": 0.883, "low": 0.843, "close": 0.883, "volume": 34480.0, "close_time": 1748476799999, "quote_volume": 29682.1909, "trades": 224, "taker_buy_base": 12955.5, "taker_buy_quote": 11166.9847 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.881, "high": 0.904, "low": 0.872, "close": 0.89, "volume": 98687.5, "close_time": 1748491199999, "quote_volume": 87911.1009, "trades": 442, "taker_buy_base": 44887.5, "taker_buy_quote": 40026.7416 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.889, "high": 0.889, "low": 0.865, "close": 0.87, "volume": 15750.8, "close_time": 1748505599999, "quote_volume": 13757.629, "trades": 116, "taker_buy_base": 7927.3, "taker_buy_quote": 6944.0135 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.865, "high": 0.875, "low": 0.861, "close": 0.87, "volume": 50371.0, "close_time": 1748519999999, "quote_volume": 43698.6739, "trades": 246, "taker_buy_base": 22910.8, "taker_buy_quote": 19877.5293 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.868, "high": 0.868, "low": 0.844, "close": 0.852, "volume": 72694.7, "close_time": 1748534399999, "quote_volume": 62027.4342, "trades": 221, "taker_buy_base": 36710.3, "taker_buy_quote": 31305.3857 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.851, "high": 0.86, "low": 0.83, "close": 0.831, "volume": 158123.4, "close_time": 1748548799999, "quote_volume": 133011.0165, "trades": 600, "taker_buy_base": 88694.5, "taker_buy_quote": 74585.2237 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.832, "high": 0.846, "low": 0.822, "close": 0.824, "volume": 53070.5, "close_time": 1748563199999, "quote_volume": 44319.8498, "trades": 195, "taker_buy_base": 27681.5, "taker_buy_quote": 23061.8787 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.827, "high": 0.827, "low": 0.768, "close": 0.797, "volume": 156186.7, "close_time": 1748577599999, "quote_volume": 123547.8291, "trades": 707, "taker_buy_base": 62468.9, "taker_buy_quote": 49486.6473 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.795, "high": 0.803, "low": 0.779, "close": 0.793, "volume": 56202.4, "close_time": 1748591999999, "quote_volume": 44505.0656, "trades": 257, "taker_buy_base": 27655.3, "taker_buy_quote": 21943.5567 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.792, "high": 0.8, "low": 0.78, "close": 0.796, "volume": 102802.8, "close_time": 1748606399999, "quote_volume": 81372.2601, "trades": 414, "taker_buy_base": 58202.1, "taker_buy_quote": 46112.7328 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.795, "high": 0.798, "low": 0.783, "close": 0.785, "volume": 87956.2, "close_time": 1748620799999, "quote_volume": 69678.1482, "trades": 265, "taker_buy_base": 36128.0, "taker_buy_quote": 28628.8966 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.784, "high": 0.786, "low": 0.744, "close": 0.769, "volume": 199261.0, "close_time": 1748635199999, "quote_volume": 150385.6615, "trades": 799, "taker_buy_base": 91500.0, "taker_buy_quote": 68991.1205 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.765, "high": 0.768, "low": 0.723, "close": 0.73, "volume": 142190.8, "close_time": 1748649599999, "quote_volume": 105715.2423, "trades": 514, "taker_buy_base": 53610.6, "taker_buy_quote": 39869.0633 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.732, "high": 0.733, "low": 0.699, "close": 0.716, "volume": 182302.3, "close_time": 1748663999999, "quote_volume": 130688.3223, "trades": 603, "taker_buy_base": 64920.1, "taker_buy_quote": 46534.1616 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.716, "high": 0.736, "low": 0.714, "close": 0.735, "volume": 46152.6, "close_time": 1748678399999, "quote_volume": 33590.2813, "trades": 186, "taker_buy_base": 23461.7, "taker_buy_quote": 17115.771 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.732, "high": 0.735, "low": 0.725, "close": 0.729, "volume": 65799.1, "close_time": 1748692799999, "quote_volume": 48049.9222, "trades": 144, "taker_buy_base": 41752.2, "taker_buy_quote": 30509.223 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.728, "high": 0.771, "low": 0.728, "close": 0.749, "volume": 69831.3, "close_time": 1748707199999, "quote_volume": 52250.6917, "trades": 251, "taker_buy_base": 39954.0, "taker_buy_quote": 29887.665 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.75, "high": 0.767, "low": 0.749, "close": 0.763, "volume": 81217.6, "close_time": 1748721599999, "quote_volume": 61702.7825, "trades": 246, "taker_buy_base": 34991.5, "taker_buy_quote": 26546.0418 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.762, "high": 0.766, "low": 0.752, "close": 0.755, "volume": 21517.0, "close_time": 1748735999999, "quote_volume": 16340.3847, "trades": 96, "taker_buy_base": 9945.7, "taker_buy_quote": 7552.9788 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.75, "high": 0.757, "low": 0.743, "close": 0.754, "volume": 31941.5, "close_time": 1748750399999, "quote_volume": 23946.3044, "trades": 105, "taker_buy_base": 17207.4, "taker_buy_quote": 12891.5716 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.752, "high": 0.762, "low": 0.748, "close": 0.751, "volume": 39904.0, "close_time": 1748764799999, "quote_volume": 30094.228, "trades": 106, "taker_buy_base": 17809.3, "taker_buy_quote": 13441.6314 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.749, "high": 0.749, "low": 0.735, "close": 0.745, "volume": 41820.7, "close_time": 1748779199999, "quote_volume": 31026.8337, "trades": 172, "taker_buy_base": 11783.1, "taker_buy_quote": 8746.3519 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.745, "high": 0.761, "low": 0.735, "close": 0.759, "volume": 21122.7, "close_time": 1748793599999, "quote_volume": 15923.7497, "trades": 90, "taker_buy_base": 11953.4, "taker_buy_quote": 9023.2412 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.76, "high": 0.766, "low": 0.745, "close": 0.756, "volume": 63320.3, "close_time": 1748807999999, "quote_volume": 48076.0546, "trades": 178, "taker_buy_base": 31352.3, "taker_buy_quote": 23799.1115 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.756, "high": 0.771, "low": 0.755, "close": 0.766, "volume": 28801.8, "close_time": 1748822399999, "quote_volume": 22037.5088, "trades": 93, "taker_buy_base": 17747.7, "taker_buy_quote": 13588.0693 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.766, "high": 0.77, "low": 0.75, "close": 0.757, "volume": 28641.3, "close_time": 1748836799999, "quote_volume": 21737.9538, "trades": 88, "taker_buy_base": 14457.4, "taker_buy_quote": 10934.041 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.759, "high": 0.769, "low": 0.75, "close": 0.762, "volume": 31197.6, "close_time": 1748851199999, "quote_volume": 23677.3141, "trades": 80, "taker_buy_base": 19550.1, "taker_buy_quote": 14890.5736 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.761, "high": 0.764, "low": 0.743, "close": 0.746, "volume": 48231.0, "close_time": 1748865599999, "quote_volume": 36052.8959, "trades": 176, "taker_buy_base": 15741.7, "taker_buy_quote": 11755.6189 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.745, "high": 0.764, "low": 0.743, "close": 0.763, "volume": 47244.7, "close_time": 1748879999999, "quote_volume": 35676.433, "trades": 197, "taker_buy_base": 25709.7, "taker_buy_quote": 19441.4741 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.762, "high": 0.769, "low": 0.75, "close": 0.756, "volume": 26675.9, "close_time": 1748894399999, "quote_volume": 20203.5261, "trades": 87, "taker_buy_base": 12958.5, "taker_buy_quote": 9850.5568 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.758, "high": 0.791, "low": 0.758, "close": 0.787, "volume": 102490.9, "close_time": 1748908799999, "quote_volume": 79681.3861, "trades": 272, "taker_buy_base": 65931.4, "taker_buy_quote": 51304.9488 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.787, "high": 0.812, "low": 0.786, "close": 0.789, "volume": 61770.9, "close_time": 1748923199999, "quote_volume": 49378.5701, "trades": 213, "taker_buy_base": 35003.9, "taker_buy_quote": 27940.4176 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.788, "high": 0.791, "low": 0.78, "close": 0.788, "volume": 21929.9, "close_time": 1748937599999, "quote_volume": 17246.5851, "trades": 80, "taker_buy_base": 8758.8, "taker_buy_quote": 6881.839 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.789, "high": 0.791, "low": 0.779, "close": 0.786, "volume": 12007.4, "close_time": 1748951999999, "quote_volume": 9423.6403, "trades": 76, "taker_buy_base": 5753.7, "taker_buy_quote": 4524.0518 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.786, "high": 0.803, "low": 0.785, "close": 0.796, "volume": 57669.2, "close_time": 1748966399999, "quote_volume": 45900.4397, "trades": 262, "taker_buy_base": 32011.7, "taker_buy_quote": 25472.1607 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.797, "high": 0.798, "low": 0.789, "close": 0.794, "volume": 17380.9, "close_time": 1748980799999, "quote_volume": 13774.3441, "trades": 73, "taker_buy_base": 3928.4, "taker_buy_quote": 3116.1595 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.795, "high": 0.808, "low": 0.773, "close": 0.781, "volume": 126277.3, "close_time": 1748995199999, "quote_volume": 99129.1836, "trades": 302, "taker_buy_base": 76895.2, "taker_buy_quote": 60561.8277 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.783, "high": 0.8, "low": 0.779, "close": 0.8, "volume": 27972.4, "close_time": 1749009599999, "quote_volume": 22120.199, "trades": 91, "taker_buy_base": 10637.0, "taker_buy_quote": 8442.6222 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.8, "high": 0.801, "low": 0.789, "close": 0.79, "volume": 22505.4, "close_time": 1749023999999, "quote_volume": 17924.5995, "trades": 59, "taker_buy_base": 12937.0, "taker_buy_quote": 10304.845 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.79, "high": 0.801, "low": 0.782, "close": 0.782, "volume": 21967.8, "close_time": 1749038399999, "quote_volume": 17360.2493, "trades": 80, "taker_buy_base": 8921.5, "taker_buy_quote": 7070.5458 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.781, "high": 0.785, "low": 0.769, "close": 0.783, "volume": 41550.9, "close_time": 1749052799999, "quote_volume": 32307.4476, "trades": 146, "taker_buy_base": 11863.3, "taker_buy_quote": 9202.123 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.783, "high": 0.783, "low": 0.761, "close": 0.761, "volume": 55451.3, "close_time": 1749067199999, "quote_volume": 42527.7969, "trades": 127, "taker_buy_base": 16360.9, "taker_buy_quote": 12570.9967 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.761, "high": 0.763, "low": 0.746, "close": 0.754, "volume": 81212.8, "close_time": 1749081599999, "quote_volume": 61162.4079, "trades": 259, "taker_buy_base": 42650.4, "taker_buy_quote": 32093.3509 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.754, "high": 0.761, "low": 0.751, "close": 0.755, "volume": 26171.9, "close_time": 1749095999999, "quote_volume": 19779.1503, "trades": 67, "taker_buy_base": 12014.9, "taker_buy_quote": 9070.1055 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.757, "high": 0.769, "low": 0.747, "close": 0.763, "volume": 58465.8, "close_time": 1749110399999, "quote_volume": 44280.7904, "trades": 239, "taker_buy_base": 22383.5, "taker_buy_quote": 16930.5773 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.76, "high": 0.764, "low": 0.749, "close": 0.758, "volume": 32653.8, "close_time": 1749124799999, "quote_volume": 24758.8661, "trades": 143, "taker_buy_base": 15044.8, "taker_buy_quote": 11418.6821 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.758, "high": 0.774, "low": 0.747, "close": 0.761, "volume": 97728.1, "close_time": 1749139199999, "quote_volume": 74605.1637, "trades": 363, "taker_buy_base": 42162.2, "taker_buy_quote": 32154.1582 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.76, "high": 0.76, "low": 0.718, "close": 0.729, "volume": 206850.0, "close_time": 1749153599999, "quote_volume": 151907.4839, "trades": 1010, "taker_buy_base": 96468.5, "taker_buy_quote": 70757.1 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.727, "high": 0.73, "low": 0.701, "close": 0.712, "volume": 351992.8, "close_time": 1749167999999, "quote_volume": 250015.1945, "trades": 1267, "taker_buy_base": 146422.0, "taker_buy_quote": 104266.9714 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.712, "high": 0.73, "low": 0.708, "close": 0.727, "volume": 67450.7, "close_time": 1749182399999, "quote_volume": 48748.5375, "trades": 248, "taker_buy_base": 52118.7, "taker_buy_quote": 37762.5217 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.728, "high": 0.734, "low": 0.725, "close": 0.731, "volume": 48692.5, "close_time": 1749196799999, "quote_volume": 35492.5962, "trades": 258, "taker_buy_base": 17729.5, "taker_buy_quote": 12928.1986 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.733, "high": 0.745, "low": 0.733, "close": 0.742, "volume": 33031.6, "close_time": 1749211199999, "quote_volume": 24405.3651, "trades": 147, "taker_buy_base": 10960.9, "taker_buy_quote": 8100.4459 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.741, "high": 0.768, "low": 0.74, "close": 0.756, "volume": 104021.6, "close_time": 1749225599999, "quote_volume": 78581.7864, "trades": 424, "taker_buy_base": 50368.8, "taker_buy_quote": 38058.979 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.756, "high": 0.761, "low": 0.737, "close": 0.74, "volume": 34673.5, "close_time": 1749239999999, "quote_volume": 26048.2696, "trades": 273, "taker_buy_base": 15855.3, "taker_buy_quote": 11925.12 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.743, "high": 0.75, "low": 0.738, "close": 0.741, "volume": 24650.6, "close_time": 1749254399999, "quote_volume": 18348.1578, "trades": 133, "taker_buy_base": 13479.9, "taker_buy_quote": 10044.3012 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.741, "high": 0.773, "low": 0.741, "close": 0.77, "volume": 57924.6, "close_time": 1749268799999, "quote_volume": 44065.6206, "trades": 197, "taker_buy_base": 29580.8, "taker_buy_quote": 22484.1833 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.769, "high": 0.786, "low": 0.767, "close": 0.776, "volume": 77536.4, "close_time": 1749283199999, "quote_volume": 60348.4884, "trades": 292, "taker_buy_base": 35955.4, "taker_buy_quote": 27981.752 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.778, "high": 0.782, "low": 0.771, "close": 0.78, "volume": 24498.7, "close_time": 1749297599999, "quote_volume": 19033.935, "trades": 103, "taker_buy_base": 13298.1, "taker_buy_quote": 10333.163 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.78, "high": 0.782, "low": 0.769, "close": 0.772, "volume": 43953.8, "close_time": 1749311999999, "quote_volume": 34199.2281, "trades": 149, "taker_buy_base": 27661.3, "taker_buy_quote": 21567.0292 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.773, "high": 0.775, "low": 0.762, "close": 0.768, "volume": 22934.7, "close_time": 1749326399999, "quote_volume": 17643.0713, "trades": 97, "taker_buy_base": 13370.4, "taker_buy_quote": 10300.3459 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.767, "high": 0.775, "low": 0.767, "close": 0.769, "volume": 35888.2, "close_time": 1749340799999, "quote_volume": 27578.5851, "trades": 88, "taker_buy_base": 30369.0, "taker_buy_quote": 23332.2859 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.768, "high": 0.771, "low": 0.762, "close": 0.763, "volume": 19921.7, "close_time": 1749355199999, "quote_volume": 15257.1481, "trades": 105, "taker_buy_base": 9644.6, "taker_buy_quote": 7389.9046 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.76, "high": 0.763, "low": 0.753, "close": 0.753, "volume": 18702.1, "close_time": 1749369599999, "quote_volume": 14184.9795, "trades": 80, "taker_buy_base": 6068.4, "taker_buy_quote": 4610.7865 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.755, "high": 0.763, "low": 0.749, "close": 0.76, "volume": 34266.8, "close_time": 1749383999999, "quote_volume": 25819.6524, "trades": 137, "taker_buy_base": 19009.1, "taker_buy_quote": 14340.9423 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.761, "high": 0.766, "low": 0.754, "close": 0.762, "volume": 18347.8, "close_time": 1749398399999, "quote_volume": 13938.6515, "trades": 71, "taker_buy_base": 15069.7, "taker_buy_quote": 11450.8065 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.762, "high": 0.775, "low": 0.762, "close": 0.77, "volume": 31602.1, "close_time": 1749412799999, "quote_volume": 24265.9543, "trades": 146, "taker_buy_base": 5940.6, "taker_buy_quote": 4564.3493 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.773, "high": 0.773, "low": 0.758, "close": 0.759, "volume": 4917.6, "close_time": 1749427199999, "quote_volume": 3752.0482, "trades": 83, "taker_buy_base": 1075.1, "taker_buy_quote": 826.6803 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.76, "high": 0.764, "low": 0.749, "close": 0.753, "volume": 23886.6, "close_time": 1749441599999, "quote_volume": 18125.4908, "trades": 119, "taker_buy_base": 16842.9, "taker_buy_quote": 12792.4454 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.753, "high": 0.755, "low": 0.737, "close": 0.743, "volume": 41165.7, "close_time": 1749455999999, "quote_volume": 30613.5257, "trades": 237, "taker_buy_base": 23314.5, "taker_buy_quote": 17321.7194 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.743, "high": 0.77, "low": 0.739, "close": 0.764, "volume": 72316.6, "close_time": 1749470399999, "quote_volume": 54594.4227, "trades": 332, "taker_buy_base": 17923.4, "taker_buy_quote": 13683.0751 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.764, "high": 0.772, "low": 0.758, "close": 0.771, "volume": 38888.3, "close_time": 1749484799999, "quote_volume": 29861.1829, "trades": 144, "taker_buy_base": 14043.7, "taker_buy_quote": 10779.9544 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.773, "high": 0.786, "low": 0.773, "close": 0.781, "volume": 54749.3, "close_time": 1749499199999, "quote_volume": 42762.5034, "trades": 179, "taker_buy_base": 31575.1, "taker_buy_quote": 24701.074 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.782, "high": 0.81, "low": 0.778, "close": 0.806, "volume": 61397.3, "close_time": 1749513599999, "quote_volume": 48681.1294, "trades": 286, "taker_buy_base": 35263.5, "taker_buy_quote": 27893.4807 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.807, "high": 0.818, "low": 0.795, "close": 0.799, "volume": 91141.3, "close_time": 1749527999999, "quote_volume": 73679.8343, "trades": 277, "taker_buy_base": 66719.2, "taker_buy_quote": 53945.5626 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.798, "high": 0.8, "low": 0.786, "close": 0.794, "volume": 32168.1, "close_time": 1749542399999, "quote_volume": 25473.9852, "trades": 144, "taker_buy_base": 14650.4, "taker_buy_quote": 11596.7358 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.798, "high": 0.82, "low": 0.79, "close": 0.82, "volume": 28683.7, "close_time": 1749556799999, "quote_volume": 23116.5727, "trades": 154, "taker_buy_base": 10714.5, "taker_buy_quote": 8625.1373 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.82, "high": 0.832, "low": 0.797, "close": 0.81, "volume": 104189.1, "close_time": 1749571199999, "quote_volume": 85138.0901, "trades": 444, "taker_buy_base": 55788.7, "taker_buy_quote": 45550.7388 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.812, "high": 0.827, "low": 0.806, "close": 0.816, "volume": 94069.7, "close_time": 1749585599999, "quote_volume": 76625.5741, "trades": 310, "taker_buy_base": 62204.6, "taker_buy_quote": 50626.3642 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.816, "high": 0.83, "low": 0.81, "close": 0.83, "volume": 63102.0, "close_time": 1749599999999, "quote_volume": 51593.7683, "trades": 222, "taker_buy_base": 38238.2, "taker_buy_quote": 31269.0535 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.828, "high": 0.83, "low": 0.813, "close": 0.823, "volume": 17083.9, "close_time": 1749614399999, "quote_volume": 13989.3603, "trades": 104, "taker_buy_base": 7277.9, "taker_buy_quote": 5965.6344 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.823, "high": 0.823, "low": 0.809, "close": 0.815, "volume": 48175.9, "close_time": 1749628799999, "quote_volume": 39272.8695, "trades": 176, "taker_buy_base": 33742.2, "taker_buy_quote": 27530.4826 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.815, "high": 0.819, "low": 0.801, "close": 0.806, "volume": 29167.0, "close_time": 1749643199999, "quote_volume": 23582.2708, "trades": 153, "taker_buy_base": 8400.7, "taker_buy_quote": 6770.8337 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.807, "high": 0.832, "low": 0.802, "close": 0.83, "volume": 71109.0, "close_time": 1749657599999, "quote_volume": 58355.39, "trades": 346, "taker_buy_base": 40527.0, "taker_buy_quote": 33282.448 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.83, "high": 0.831, "low": 0.799, "close": 0.801, "volume": 42867.8, "close_time": 1749671999999, "quote_volume": 35024.8189, "trades": 214, "taker_buy_base": 16617.5, "taker_buy_quote": 13568.0535 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.8, "high": 0.805, "low": 0.78, "close": 0.794, "volume": 64935.4, "close_time": 1749686399999, "quote_volume": 51546.4364, "trades": 247, "taker_buy_base": 28646.0, "taker_buy_quote": 22879.2062 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.792, "high": 0.795, "low": 0.775, "close": 0.781, "volume": 16624.1, "close_time": 1749700799999, "quote_volume": 13034.3068, "trades": 99, "taker_buy_base": 7372.5, "taker_buy_quote": 5764.5805 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.776, "high": 0.783, "low": 0.772, "close": 0.774, "volume": 24191.7, "close_time": 1749715199999, "quote_volume": 18806.8595, "trades": 149, "taker_buy_base": 15554.1, "taker_buy_quote": 12102.5979 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.773, "high": 0.776, "low": 0.753, "close": 0.754, "volume": 48235.4, "close_time": 1749729599999, "quote_volume": 36823.2551, "trades": 262, "taker_buy_base": 20299.3, "taker_buy_quote": 15541.9645 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.753, "high": 0.777, "low": 0.751, "close": 0.758, "volume": 60479.0, "close_time": 1749743999999, "quote_volume": 46446.724, "trades": 272, "taker_buy_base": 31260.7, "taker_buy_quote": 24038.9454 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.759, "high": 0.779, "low": 0.747, "close": 0.752, "volume": 30713.0, "close_time": 1749758399999, "quote_volume": 23377.7933, "trades": 197, "taker_buy_base": 13236.7, "taker_buy_quote": 10118.0068 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.75, "high": 0.755, "low": 0.738, "close": 0.742, "volume": 73077.1, "close_time": 1749772799999, "quote_volume": 54309.9085, "trades": 332, "taker_buy_base": 16021.8, "taker_buy_quote": 11951.9419 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.738, "high": 0.738, "low": 0.677, "close": 0.703, "volume": 242379.9, "close_time": 1749787199999, "quote_volume": 171056.285, "trades": 840, "taker_buy_base": 121882.2, "taker_buy_quote": 86024.9679 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.7, "high": 0.7, "low": 0.681, "close": 0.693, "volume": 138912.6, "close_time": 1749801599999, "quote_volume": 96310.3429, "trades": 418, "taker_buy_base": 57399.0, "taker_buy_quote": 39842.052 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.692, "high": 0.701, "low": 0.687, "close": 0.694, "volume": 69726.8, "close_time": 1749815999999, "quote_volume": 48321.7665, "trades": 228, "taker_buy_base": 40593.8, "taker_buy_quote": 28178.2193 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.697, "high": 0.708, "low": 0.683, "close": 0.705, "volume": 118681.4, "close_time": 1749830399999, "quote_volume": 82409.94, "trades": 329, "taker_buy_base": 56403.0, "taker_buy_quote": 39318.1286 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.703, "high": 0.713, "low": 0.695, "close": 0.698, "volume": 22607.1, "close_time": 1749844799999, "quote_volume": 15838.7963, "trades": 153, "taker_buy_base": 11294.3, "taker_buy_quote": 7924.3442 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.699, "high": 0.715, "low": 0.699, "close": 0.711, "volume": 18896.1, "close_time": 1749859199999, "quote_volume": 13402.3944, "trades": 127, "taker_buy_base": 13043.7, "taker_buy_quote": 9261.1182 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.713, "high": 0.714, "low": 0.702, "close": 0.707, "volume": 20427.2, "close_time": 1749873599999, "quote_volume": 14461.3261, "trades": 77, "taker_buy_base": 6181.4, "taker_buy_quote": 4367.2776 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.706, "high": 0.711, "low": 0.704, "close": 0.709, "volume": 14350.3, "close_time": 1749887999999, "quote_volume": 10169.9243, "trades": 62, "taker_buy_base": 9903.5, "taker_buy_quote": 7028.4785 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.706, "high": 0.712, "low": 0.706, "close": 0.71, "volume": 8574.7, "close_time": 1749902399999, "quote_volume": 6079.8278, "trades": 60, "taker_buy_base": 6272.3, "taker_buy_quote": 4451.5564 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.711, "high": 0.714, "low": 0.696, "close": 0.699, "volume": 42923.0, "close_time": 1749916799999, "quote_volume": 30258.5554, "trades": 150, "taker_buy_base": 16996.9, "taker_buy_quote": 11962.2063 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.7, "high": 0.702, "low": 0.688, "close": 0.693, "volume": 75665.4, "close_time": 1749931199999, "quote_volume": 52731.9009, "trades": 252, "taker_buy_base": 33832.0, "taker_buy_quote": 23589.174 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.693, "high": 0.707, "low": 0.687, "close": 0.706, "volume": 18482.6, "close_time": 1749945599999, "quote_volume": 12812.2133, "trades": 72, "taker_buy_base": 8740.8, "taker_buy_quote": 6079.6731 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.705, "high": 0.708, "low": 0.703, "close": 0.707, "volume": 16576.9, "close_time": 1749959999999, "quote_volume": 11716.7617, "trades": 47, "taker_buy_base": 15226.8, "taker_buy_quote": 10764.0229 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.707, "high": 0.712, "low": 0.697, "close": 0.699, "volume": 21937.0, "close_time": 1749974399999, "quote_volume": 15379.8789, "trades": 59, "taker_buy_base": 2165.0, "taker_buy_quote": 1523.5917 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.697, "high": 0.704, "low": 0.695, "close": 0.7, "volume": 53208.4, "close_time": 1749988799999, "quote_volume": 37153.737, "trades": 149, "taker_buy_base": 22678.7, "taker_buy_quote": 15861.8634 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.7, "high": 0.707, "low": 0.695, "close": 0.698, "volume": 36319.2, "close_time": 1750003199999, "quote_volume": 25551.8787, "trades": 184, "taker_buy_base": 25043.6, "taker_buy_quote": 17654.3885 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.699, "high": 0.699, "low": 0.689, "close": 0.691, "volume": 49135.5, "close_time": 1750017599999, "quote_volume": 34143.3249, "trades": 193, "taker_buy_base": 6270.6, "taker_buy_quote": 4352.3782 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.692, "high": 0.7, "low": 0.681, "close": 0.7, "volume": 77734.8, "close_time": 1750031999999, "quote_volume": 53393.8429, "trades": 224, "taker_buy_base": 11606.0, "taker_buy_quote": 8033.0928 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.699, "high": 0.711, "low": 0.689, "close": 0.702, "volume": 45217.3, "close_time": 1750046399999, "quote_volume": 31633.3022, "trades": 120, "taker_buy_base": 36546.3, "taker_buy_quote": 25584.4999 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.703, "high": 0.723, "low": 0.703, "close": 0.72, "volume": 176379.7, "close_time": 1750060799999, "quote_volume": 125448.6517, "trades": 508, "taker_buy_base": 145132.2, "taker_buy_quote": 103157.8656 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.721, "high": 0.727, "low": 0.717, "close": 0.725, "volume": 60431.1, "close_time": 1750075199999, "quote_volume": 43586.7698, "trades": 220, "taker_buy_base": 30881.6, "taker_buy_quote": 22297.6588 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.724, "high": 0.73, "low": 0.715, "close": 0.723, "volume": 52924.9, "close_time": 1750089599999, "quote_volume": 38354.7863, "trades": 162, "taker_buy_base": 30365.9, "taker_buy_quote": 22029.2561 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.725, "high": 0.738, "low": 0.724, "close": 0.735, "volume": 42760.2, "close_time": 1750103999999, "quote_volume": 31245.1489, "trades": 207, "taker_buy_base": 28733.2, "taker_buy_quote": 20974.0432 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.734, "high": 0.74, "low": 0.702, "close": 0.703, "volume": 70629.7, "close_time": 1750118399999, "quote_volume": 50829.4325, "trades": 246, "taker_buy_base": 20423.1, "taker_buy_quote": 14755.0399 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.704, "high": 0.718, "low": 0.691, "close": 0.713, "volume": 36365.8, "close_time": 1750132799999, "quote_volume": 25564.4413, "trades": 129, "taker_buy_base": 17496.7, "taker_buy_quote": 12285.8234 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.711, "high": 0.713, "low": 0.701, "close": 0.705, "volume": 26772.7, "close_time": 1750147199999, "quote_volume": 18902.308, "trades": 80, "taker_buy_base": 20699.5, "taker_buy_quote": 14610.7286 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.703, "high": 0.704, "low": 0.692, "close": 0.693, "volume": 35365.9, "close_time": 1750161599999, "quote_volume": 24628.8698, "trades": 144, "taker_buy_base": 9832.1, "taker_buy_quote": 6847.7973 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.698, "high": 0.699, "low": 0.674, "close": 0.68, "volume": 48994.5, "close_time": 1750175999999, "quote_volume": 33449.5412, "trades": 193, "taker_buy_base": 8660.6, "taker_buy_quote": 5933.8164 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.68, "high": 0.696, "low": 0.667, "close": 0.695, "volume": 175896.4, "close_time": 1750190399999, "quote_volume": 119224.9949, "trades": 328, "taker_buy_base": 60661.6, "taker_buy_quote": 41180.882 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.691, "high": 0.692, "low": 0.681, "close": 0.688, "volume": 20769.1, "close_time": 1750204799999, "quote_volume": 14243.9709, "trades": 88, "taker_buy_base": 6482.4, "taker_buy_quote": 4445.6639 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.687, "high": 0.698, "low": 0.687, "close": 0.694, "volume": 30722.3, "close_time": 1750219199999, "quote_volume": 21211.2221, "trades": 143, "taker_buy_base": 19515.3, "taker_buy_quote": 13472.3066 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.697, "high": 0.7, "low": 0.692, "close": 0.694, "volume": 17084.8, "close_time": 1750233599999, "quote_volume": 11909.656, "trades": 72, "taker_buy_base": 10030.1, "taker_buy_quote": 7004.5115 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.698, "high": 0.703, "low": 0.668, "close": 0.675, "volume": 80179.6, "close_time": 1750247999999, "quote_volume": 54504.8139, "trades": 178, "taker_buy_base": 41623.5, "taker_buy_quote": 28428.4049 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.675, "high": 0.681, "low": 0.656, "close": 0.677, "volume": 93225.8, "close_time": 1750262399999, "quote_volume": 62114.3947, "trades": 317, "taker_buy_base": 25997.3, "taker_buy_quote": 17401.2502 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.674, "high": 0.68, "low": 0.668, "close": 0.672, "volume": 26501.6, "close_time": 1750276799999, "quote_volume": 17886.3515, "trades": 140, "taker_buy_base": 14233.6, "taker_buy_quote": 9615.0327 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.672, "high": 0.695, "low": 0.671, "close": 0.69, "volume": 25738.0, "close_time": 1750291199999, "quote_volume": 17744.9138, "trades": 146, "taker_buy_base": 17129.8, "taker_buy_quote": 11808.7936 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.691, "high": 0.699, "low": 0.684, "close": 0.686, "volume": 11446.7, "close_time": 1750305599999, "quote_volume": 7912.5077, "trades": 103, "taker_buy_base": 5025.2, "taker_buy_quote": 3489.7002 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.69, "high": 0.696, "low": 0.688, "close": 0.692, "volume": 19704.5, "close_time": 1750319999999, "quote_volume": 13596.7133, "trades": 78, "taker_buy_base": 8489.9, "taker_buy_quote": 5858.1772 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.693, "high": 0.695, "low": 0.684, "close": 0.685, "volume": 19659.5, "close_time": 1750334399999, "quote_volume": 13580.9449, "trades": 94, "taker_buy_base": 15473.1, "taker_buy_quote": 10694.4666 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.683, "high": 0.686, "low": 0.674, "close": 0.677, "volume": 11732.7, "close_time": 1750348799999, "quote_volume": 7972.5764, "trades": 80, "taker_buy_base": 4761.4, "taker_buy_quote": 3236.2911 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.676, "high": 0.682, "low": 0.666, "close": 0.681, "volume": 25447.0, "close_time": 1750363199999, "quote_volume": 17119.7573, "trades": 176, "taker_buy_base": 12714.7, "taker_buy_quote": 8546.8062 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.679, "high": 0.685, "low": 0.673, "close": 0.681, "volume": 13031.5, "close_time": 1750377599999, "quote_volume": 8838.2161, "trades": 71, "taker_buy_base": 6545.3, "taker_buy_quote": 4453.8962 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.681, "high": 0.684, "low": 0.675, "close": 0.679, "volume": 10361.7, "close_time": 1750391999999, "quote_volume": 7035.208, "trades": 66, "taker_buy_base": 4608.4, "taker_buy_quote": 3136.944 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.678, "high": 0.692, "low": 0.67, "close": 0.692, "volume": 16281.0, "close_time": 1750406399999, "quote_volume": 11114.2351, "trades": 78, "taker_buy_base": 9483.7, "taker_buy_quote": 6498.4119 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.691, "high": 0.7, "low": 0.691, "close": 0.696, "volume": 93998.2, "close_time": 1750420799999, "quote_volume": 65306.2256, "trades": 211, "taker_buy_base": 57297.7, "taker_buy_quote": 39809.1976 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.698, "high": 0.699, "low": 0.675, "close": 0.675, "volume": 31001.9, "close_time": 1750435199999, "quote_volume": 21285.3886, "trades": 160, "taker_buy_base": 14482.5, "taker_buy_quote": 9965.4013 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.676, "high": 0.676, "low": 0.641, "close": 0.663, "volume": 110141.9, "close_time": 1750449599999, "quote_volume": 71790.0706, "trades": 475, "taker_buy_base": 30787.2, "taker_buy_quote": 20108.7497 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.662, "high": 0.668, "low": 0.649, "close": 0.655, "volume": 31633.1, "close_time": 1750463999999, "quote_volume": 20727.5224, "trades": 139, "taker_buy_base": 13432.4, "taker_buy_quote": 8812.6646 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.657, "high": 0.669, "low": 0.655, "close": 0.665, "volume": 13615.1, "close_time": 1750478399999, "quote_volume": 9025.5251, "trades": 60, "taker_buy_base": 8655.5, "taker_buy_quote": 5749.2864 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.666, "high": 0.666, "low": 0.657, "close": 0.658, "volume": 17755.8, "close_time": 1750492799999, "quote_volume": 11742.4836, "trades": 72, "taker_buy_base": 11097.0, "taker_buy_quote": 7341.9782 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.659, "high": 0.662, "low": 0.655, "close": 0.658, "volume": 46682.3, "close_time": 1750507199999, "quote_volume": 30783.1908, "trades": 121, "taker_buy_base": 10295.3, "taker_buy_quote": 6782.4395 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.658, "high": 0.658, "low": 0.64, "close": 0.646, "volume": 68669.0, "close_time": 1750521599999, "quote_volume": 44386.5277, "trades": 220, "taker_buy_base": 30784.5, "taker_buy_quote": 19905.5469 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.646, "high": 0.648, "low": 0.623, "close": 0.623, "volume": 163532.2, "close_time": 1750535999999, "quote_volume": 103132.4934, "trades": 366, "taker_buy_base": 82321.8, "taker_buy_quote": 51825.6528 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.624, "high": 0.631, "low": 0.603, "close": 0.619, "volume": 105121.3, "close_time": 1750550399999, "quote_volume": 64831.0865, "trades": 385, "taker_buy_base": 42207.8, "taker_buy_quote": 26019.0732 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.621, "high": 0.627, "low": 0.607, "close": 0.607, "volume": 130663.7, "close_time": 1750564799999, "quote_volume": 80618.3288, "trades": 239, "taker_buy_base": 53473.6, "taker_buy_quote": 32838.6425 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.608, "high": 0.621, "low": 0.608, "close": 0.614, "volume": 50048.9, "close_time": 1750579199999, "quote_volume": 30767.7395, "trades": 158, "taker_buy_base": 26192.9, "taker_buy_quote": 16111.9181 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.613, "high": 0.614, "low": 0.602, "close": 0.605, "volume": 60963.0, "close_time": 1750593599999, "quote_volume": 37019.0506, "trades": 198, "taker_buy_base": 26780.1, "taker_buy_quote": 16292.0599 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.608, "high": 0.612, "low": 0.576, "close": 0.587, "volume": 334333.7, "close_time": 1750607999999, "quote_volume": 196587.9121, "trades": 960, "taker_buy_base": 148694.4, "taker_buy_quote": 87388.1861 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.588, "high": 0.591, "low": 0.578, "close": 0.582, "volume": 93016.8, "close_time": 1750622399999, "quote_volume": 54310.2272, "trades": 354, "taker_buy_base": 58315.5, "taker_buy_quote": 34070.7849 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.582, "high": 0.601, "low": 0.565, "close": 0.599, "volume": 197074.0, "close_time": 1750636799999, "quote_volume": 114648.4612, "trades": 626, "taker_buy_base": 75935.8, "taker_buy_quote": 44322.4235 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.599, "high": 0.604, "low": 0.595, "close": 0.601, "volume": 32984.5, "close_time": 1750651199999, "quote_volume": 19743.2841, "trades": 112, "taker_buy_base": 12560.1, "taker_buy_quote": 7557.6467 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.6, "high": 0.615, "low": 0.6, "close": 0.608, "volume": 22510.6, "close_time": 1750665599999, "quote_volume": 13667.1126, "trades": 121, "taker_buy_base": 9586.3, "taker_buy_quote": 5826.0249 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.61, "high": 0.61, "low": 0.602, "close": 0.607, "volume": 64167.8, "close_time": 1750679999999, "quote_volume": 38919.1837, "trades": 153, "taker_buy_base": 23628.4, "taker_buy_quote": 14358.8227 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.608, "high": 0.626, "low": 0.605, "close": 0.608, "volume": 45223.0, "close_time": 1750694399999, "quote_volume": 27914.982, "trades": 253, "taker_buy_base": 24931.3, "taker_buy_quote": 15393.4982 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.608, "high": 0.637, "low": 0.593, "close": 0.632, "volume": 76476.7, "close_time": 1750708799999, "quote_volume": 46447.8831, "trades": 296, "taker_buy_base": 36813.4, "taker_buy_quote": 22371.0077 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.637, "high": 0.673, "low": 0.634, "close": 0.671, "volume": 169122.6, "close_time": 1750723199999, "quote_volume": 110576.2202, "trades": 428, "taker_buy_base": 79792.9, "taker_buy_quote": 52073.9414 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.672, "high": 0.677, "low": 0.667, "close": 0.668, "volume": 31442.5, "close_time": 1750737599999, "quote_volume": 21139.1001, "trades": 139, "taker_buy_base": 5211.6, "taker_buy_quote": 3508.6149 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.668, "high": 0.699, "low": 0.666, "close": 0.686, "volume": 65390.2, "close_time": 1750751999999, "quote_volume": 45081.7481, "trades": 234, "taker_buy_base": 25507.6, "taker_buy_quote": 17526.932 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.686, "high": 0.688, "low": 0.677, "close": 0.682, "volume": 54770.5, "close_time": 1750766399999, "quote_volume": 37342.7688, "trades": 145, "taker_buy_base": 17485.0, "taker_buy_quote": 11923.216 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.683, "high": 0.691, "low": 0.68, "close": 0.687, "volume": 102607.6, "close_time": 1750780799999, "quote_volume": 70510.0619, "trades": 265, "taker_buy_base": 36991.8, "taker_buy_quote": 25439.4397 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.688, "high": 0.702, "low": 0.676, "close": 0.678, "volume": 95146.6, "close_time": 1750795199999, "quote_volume": 65535.4042, "trades": 232, "taker_buy_base": 47605.3, "taker_buy_quote": 32788.0852 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.681, "high": 0.692, "low": 0.68, "close": 0.691, "volume": 36052.3, "close_time": 1750809599999, "quote_volume": 24772.9227, "trades": 123, "taker_buy_base": 23466.3, "taker_buy_quote": 16100.3888 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.692, "high": 0.694, "low": 0.687, "close": 0.692, "volume": 14552.6, "close_time": 1750823999999, "quote_volume": 10067.7971, "trades": 42, "taker_buy_base": 2008.2, "taker_buy_quote": 1389.4164 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.69, "high": 0.699, "low": 0.686, "close": 0.695, "volume": 31774.0, "close_time": 1750838399999, "quote_volume": 21978.3868, "trades": 130, "taker_buy_base": 19483.9, "taker_buy_quote": 13470.2454 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.697, "high": 0.698, "low": 0.683, "close": 0.693, "volume": 69853.1, "close_time": 1750852799999, "quote_volume": 48152.8338, "trades": 197, "taker_buy_base": 33205.4, "taker_buy_quote": 22956.1573 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.692, "high": 0.699, "low": 0.674, "close": 0.674, "volume": 73506.4, "close_time": 1750867199999, "quote_volume": 50639.3671, "trades": 205, "taker_buy_base": 33196.2, "taker_buy_quote": 22974.0828 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.677, "high": 0.687, "low": 0.673, "close": 0.682, "volume": 18338.9, "close_time": 1750881599999, "quote_volume": 12481.7157, "trades": 94, "taker_buy_base": 15399.1, "taker_buy_quote": 10485.2756 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.682, "high": 0.69, "low": 0.669, "close": 0.672, "volume": 46528.0, "close_time": 1750895999999, "quote_volume": 31797.7852, "trades": 117, "taker_buy_base": 26363.5, "taker_buy_quote": 18072.8373 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.675, "high": 0.691, "low": 0.666, "close": 0.68, "volume": 53626.3, "close_time": 1750910399999, "quote_volume": 36412.8852, "trades": 177, "taker_buy_base": 28039.7, "taker_buy_quote": 19007.9032 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.68, "high": 0.683, "low": 0.67, "close": 0.679, "volume": 28322.2, "close_time": 1750924799999, "quote_volume": 19191.1059, "trades": 131, "taker_buy_base": 10003.2, "taker_buy_quote": 6767.3054 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.679, "high": 0.682, "low": 0.665, "close": 0.67, "volume": 31400.1, "close_time": 1750939199999, "quote_volume": 21063.1048, "trades": 124, "taker_buy_base": 17878.3, "taker_buy_quote": 12026.0762 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.668, "high": 0.668, "low": 0.652, "close": 0.662, "volume": 51421.7, "close_time": 1750953599999, "quote_volume": 33956.0646, "trades": 172, "taker_buy_base": 27166.0, "taker_buy_quote": 17987.6513 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.662, "high": 0.666, "low": 0.657, "close": 0.666, "volume": 39354.8, "close_time": 1750967999999, "quote_volume": 25957.8268, "trades": 121, "taker_buy_base": 24269.2, "taker_buy_quote": 16020.8391 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.664, "high": 0.672, "low": 0.652, "close": 0.653, "volume": 26423.5, "close_time": 1750982399999, "quote_volume": 17471.0822, "trades": 118, "taker_buy_base": 7821.6, "taker_buy_quote": 5187.327 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.652, "high": 0.665, "low": 0.645, "close": 0.663, "volume": 28864.0, "close_time": 1750996799999, "quote_volume": 18912.5597, "trades": 118, "taker_buy_base": 19338.1, "taker_buy_quote": 12692.4743 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.662, "high": 0.665, "low": 0.652, "close": 0.653, "volume": 18307.9, "close_time": 1751011199999, "quote_volume": 12096.0003, "trades": 114, "taker_buy_base": 9297.7, "taker_buy_quote": 6156.1855 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.653, "high": 0.664, "low": 0.652, "close": 0.655, "volume": 25721.7, "close_time": 1751025599999, "quote_volume": 16916.4392, "trades": 161, "taker_buy_base": 10395.7, "taker_buy_quote": 6860.0816 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.655, "high": 0.662, "low": 0.647, "close": 0.662, "volume": 97135.3, "close_time": 1751039999999, "quote_volume": 63481.9644, "trades": 298, "taker_buy_base": 47382.5, "taker_buy_quote": 30982.6372 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.661, "high": 0.672, "low": 0.646, "close": 0.651, "volume": 41641.9, "close_time": 1751054399999, "quote_volume": 27558.878, "trades": 161, "taker_buy_base": 12964.2, "taker_buy_quote": 8566.0901 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.649, "high": 0.663, "low": 0.649, "close": 0.662, "volume": 9485.7, "close_time": 1751068799999, "quote_volume": 6260.0307, "trades": 66, "taker_buy_base": 7907.4, "taker_buy_quote": 5219.8675 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.662, "high": 0.665, "low": 0.659, "close": 0.659, "volume": 5793.6, "close_time": 1751083199999, "quote_volume": 3831.2061, "trades": 32, "taker_buy_base": 4994.0, "taker_buy_quote": 3302.6273 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.659, "high": 0.66, "low": 0.652, "close": 0.66, "volume": 8318.3, "close_time": 1751097599999, "quote_volume": 5461.7054, "trades": 61, "taker_buy_base": 4555.6, "taker_buy_quote": 2994.0117 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.657, "high": 0.664, "low": 0.656, "close": 0.662, "volume": 14313.5, "close_time": 1751111999999, "quote_volume": 9454.5725, "trades": 73, "taker_buy_base": 10426.9, "taker_buy_quote": 6881.0563 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.663, "high": 0.666, "low": 0.657, "close": 0.666, "volume": 17550.7, "close_time": 1751126399999, "quote_volume": 11591.721, "trades": 115, "taker_buy_base": 8206.4, "taker_buy_quote": 5421.1708 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.668, "high": 0.674, "low": 0.662, "close": 0.672, "volume": 48352.8, "close_time": 1751140799999, "quote_volume": 32269.9534, "trades": 207, "taker_buy_base": 6375.6, "taker_buy_quote": 4270.408 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.67, "high": 0.678, "low": 0.667, "close": 0.672, "volume": 21258.7, "close_time": 1751155199999, "quote_volume": 14326.6209, "trades": 82, "taker_buy_base": 8941.0, "taker_buy_quote": 6041.3513 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.673, "high": 0.674, "low": 0.665, "close": 0.665, "volume": 20066.3, "close_time": 1751169599999, "quote_volume": 13439.337, "trades": 77, "taker_buy_base": 9287.8, "taker_buy_quote": 6205.3393 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.665, "high": 0.674, "low": 0.665, "close": 0.674, "volume": 7749.1, "close_time": 1751183999999, "quote_volume": 5186.3983, "trades": 41, "taker_buy_base": 4717.5, "taker_buy_quote": 3161.5636 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.675, "high": 0.683, "low": 0.675, "close": 0.68, "volume": 8441.7, "close_time": 1751198399999, "quote_volume": 5738.1365, "trades": 64, "taker_buy_base": 3857.1, "taker_buy_quote": 2622.9007 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.68, "high": 0.681, "low": 0.666, "close": 0.667, "volume": 15971.4, "close_time": 1751212799999, "quote_volume": 10733.6159, "trades": 79, "taker_buy_base": 8489.8, "taker_buy_quote": 5711.7916 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.667, "high": 0.681, "low": 0.665, "close": 0.681, "volume": 22455.5, "close_time": 1751227199999, "quote_volume": 15067.074, "trades": 94, "taker_buy_base": 13408.3, "taker_buy_quote": 8998.6004 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.682, "high": 0.72, "low": 0.675, "close": 0.71, "volume": 61567.6, "close_time": 1751241599999, "quote_volume": 43503.2658, "trades": 280, "taker_buy_base": 29966.9, "taker_buy_quote": 21263.7381 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.712, "high": 0.713, "low": 0.693, "close": 0.698, "volume": 50103.2, "close_time": 1751255999999, "quote_volume": 35161.771, "trades": 176, "taker_buy_base": 26681.4, "taker_buy_quote": 18706.268 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.698, "high": 0.703, "low": 0.689, "close": 0.703, "volume": 45009.4, "close_time": 1751270399999, "quote_volume": 31370.6501, "trades": 159, "taker_buy_base": 20926.1, "taker_buy_quote": 14607.0386 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.702, "high": 0.704, "low": 0.686, "close": 0.688, "volume": 39832.5, "close_time": 1751284799999, "quote_volume": 27627.6797, "trades": 148, "taker_buy_base": 12124.8, "taker_buy_quote": 8394.5529 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.688, "high": 0.69, "low": 0.675, "close": 0.683, "volume": 61632.3, "close_time": 1751299199999, "quote_volume": 41988.3585, "trades": 245, "taker_buy_base": 31229.9, "taker_buy_quote": 21285.5514 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.683, "high": 0.697, "low": 0.682, "close": 0.694, "volume": 36194.7, "close_time": 1751313599999, "quote_volume": 24949.185, "trades": 200, "taker_buy_base": 18790.0, "taker_buy_quote": 12937.2724 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.696, "high": 0.701, "low": 0.689, "close": 0.692, "volume": 20547.9, "close_time": 1751327999999, "quote_volume": 14261.8244, "trades": 102, "taker_buy_base": 9121.0, "taker_buy_quote": 6339.3531 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.693, "high": 0.696, "low": 0.676, "close": 0.679, "volume": 24018.5, "close_time": 1751342399999, "quote_volume": 16497.9019, "trades": 121, "taker_buy_base": 8548.8, "taker_buy_quote": 5879.7621 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.678, "high": 0.678, "low": 0.66, "close": 0.669, "volume": 59944.6, "close_time": 1751356799999, "quote_volume": 40003.0281, "trades": 209, "taker_buy_base": 27544.9, "taker_buy_quote": 18427.4524 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.668, "high": 0.668, "low": 0.659, "close": 0.659, "volume": 22005.1, "close_time": 1751371199999, "quote_volume": 14565.4291, "trades": 95, "taker_buy_base": 1342.3, "taker_buy_quote": 892.1713 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.658, "high": 0.666, "low": 0.654, "close": 0.657, "volume": 47663.7, "close_time": 1751385599999, "quote_volume": 31385.882, "trades": 159, "taker_buy_base": 12139.6, "taker_buy_quote": 8029.5766 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.659, "high": 0.661, "low": 0.65, "close": 0.651, "volume": 14088.3, "close_time": 1751399999999, "quote_volume": 9202.5756, "trades": 73, "taker_buy_base": 1952.4, "taker_buy_quote": 1277.5867 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.651, "high": 0.658, "low": 0.647, "close": 0.651, "volume": 7488.1, "close_time": 1751414399999, "quote_volume": 4889.1229, "trades": 49, "taker_buy_base": 1336.2, "taker_buy_quote": 876.089 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.651, "high": 0.658, "low": 0.644, "close": 0.655, "volume": 13114.9, "close_time": 1751428799999, "quote_volume": 8544.8899, "trades": 74, "taker_buy_base": 7759.7, "taker_buy_quote": 5057.3152 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.654, "high": 0.676, "low": 0.654, "close": 0.673, "volume": 42650.4, "close_time": 1751443199999, "quote_volume": 28546.0304, "trades": 148, "taker_buy_base": 30172.0, "taker_buy_quote": 20213.5552 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.674, "high": 0.682, "low": 0.672, "close": 0.675, "volume": 22330.0, "close_time": 1751457599999, "quote_volume": 15106.7954, "trades": 107, "taker_buy_base": 14725.4, "taker_buy_quote": 9973.4473 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.676, "high": 0.695, "low": 0.673, "close": 0.693, "volume": 22090.5, "close_time": 1751471999999, "quote_volume": 15103.8684, "trades": 158, "taker_buy_base": 14702.7, "taker_buy_quote": 10052.3168 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.698, "high": 0.724, "low": 0.698, "close": 0.724, "volume": 174419.4, "close_time": 1751486399999, "quote_volume": 124779.3194, "trades": 550, "taker_buy_base": 116290.3, "taker_buy_quote": 83224.7163 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.722, "high": 0.729, "low": 0.712, "close": 0.715, "volume": 70863.5, "close_time": 1751500799999, "quote_volume": 51104.355, "trades": 220, "taker_buy_base": 24894.2, "taker_buy_quote": 17993.5873 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.716, "high": 0.728, "low": 0.716, "close": 0.721, "volume": 15183.6, "close_time": 1751515199999, "quote_volume": 10966.1351, "trades": 104, "taker_buy_base": 8393.7, "taker_buy_quote": 6059.2415 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.721, "high": 0.733, "low": 0.721, "close": 0.732, "volume": 49594.5, "close_time": 1751529599999, "quote_volume": 36159.2108, "trades": 169, "taker_buy_base": 36693.3, "taker_buy_quote": 26766.6577 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.732, "high": 0.733, "low": 0.718, "close": 0.721, "volume": 23366.0, "close_time": 1751543999999, "quote_volume": 16918.4869, "trades": 89, "taker_buy_base": 9258.5, "taker_buy_quote": 6739.3168 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.721, "high": 0.728, "low": 0.704, "close": 0.705, "volume": 50984.6, "close_time": 1751558399999, "quote_volume": 36439.1566, "trades": 212, "taker_buy_base": 15279.3, "taker_buy_quote": 10978.5007 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.709, "high": 0.72, "low": 0.706, "close": 0.719, "volume": 25328.3, "close_time": 1751572799999, "quote_volume": 18084.5879, "trades": 116, "taker_buy_base": 8012.7, "taker_buy_quote": 5726.7983 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.719, "high": 0.725, "low": 0.719, "close": 0.72, "volume": 36445.5, "close_time": 1751587199999, "quote_volume": 26292.9662, "trades": 127, "taker_buy_base": 15946.7, "taker_buy_quote": 11520.2292 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.721, "high": 0.726, "low": 0.709, "close": 0.715, "volume": 9188.6, "close_time": 1751601599999, "quote_volume": 6580.1093, "trades": 75, "taker_buy_base": 3763.4, "taker_buy_quote": 2710.1637 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.714, "high": 0.716, "low": 0.697, "close": 0.697, "volume": 34210.4, "close_time": 1751615999999, "quote_volume": 24114.5763, "trades": 143, "taker_buy_base": 7443.0, "taker_buy_quote": 5250.365 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.696, "high": 0.707, "low": 0.693, "close": 0.703, "volume": 34333.9, "close_time": 1751630399999, "quote_volume": 24036.3379, "trades": 132, "taker_buy_base": 23495.7, "taker_buy_quote": 16446.713 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.704, "high": 0.705, "low": 0.686, "close": 0.688, "volume": 51455.4, "close_time": 1751644799999, "quote_volume": 35728.1623, "trades": 160, "taker_buy_base": 21155.6, "taker_buy_quote": 14733.1757 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.687, "high": 0.687, "low": 0.678, "close": 0.678, "volume": 48843.8, "close_time": 1751659199999, "quote_volume": 33419.7244, "trades": 139, "taker_buy_base": 5460.7, "taker_buy_quote": 3719.4767 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.677, "high": 0.69, "low": 0.676, "close": 0.687, "volume": 22834.1, "close_time": 1751673599999, "quote_volume": 15567.4266, "trades": 80, "taker_buy_base": 15458.5, "taker_buy_quote": 10542.7725 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.687, "high": 0.694, "low": 0.686, "close": 0.69, "volume": 10553.4, "close_time": 1751687999999, "quote_volume": 7292.4227, "trades": 60, "taker_buy_base": 7753.7, "taker_buy_quote": 5358.719 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.69, "high": 0.696, "low": 0.686, "close": 0.691, "volume": 24664.1, "close_time": 1751702399999, "quote_volume": 17074.6376, "trades": 72, "taker_buy_base": 20709.5, "taker_buy_quote": 14350.2509 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.691, "high": 0.694, "low": 0.684, "close": 0.689, "volume": 40218.5, "close_time": 1751716799999, "quote_volume": 27620.7555, "trades": 112, "taker_buy_base": 11703.6, "taker_buy_quote": 8051.796 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.684, "high": 0.685, "low": 0.678, "close": 0.682, "volume": 93026.8, "close_time": 1751731199999, "quote_volume": 63383.8226, "trades": 332, "taker_buy_base": 38233.6, "taker_buy_quote": 26062.0485 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.682, "high": 0.686, "low": 0.674, "close": 0.681, "volume": 149925.9, "close_time": 1751745599999, "quote_volume": 101825.8991, "trades": 484, "taker_buy_base": 80456.1, "taker_buy_quote": 54688.0223 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.682, "high": 0.693, "low": 0.681, "close": 0.691, "volume": 59501.1, "close_time": 1751759999999, "quote_volume": 40887.9027, "trades": 197, "taker_buy_base": 30856.7, "taker_buy_quote": 21191.1909 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.691, "high": 0.691, "low": 0.679, "close": 0.68, "volume": 63006.1, "close_time": 1751774399999, "quote_volume": 43102.7499, "trades": 204, "taker_buy_base": 32465.4, "taker_buy_quote": 22210.0592 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.681, "high": 0.688, "low": 0.68, "close": 0.684, "volume": 82649.2, "close_time": 1751788799999, "quote_volume": 56476.0614, "trades": 283, "taker_buy_base": 34367.6, "taker_buy_quote": 23480.6435 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.684, "high": 0.686, "low": 0.678, "close": 0.686, "volume": 99128.9, "close_time": 1751803199999, "quote_volume": 67673.7311, "trades": 287, "taker_buy_base": 52046.1, "taker_buy_quote": 35534.6386 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.687, "high": 0.702, "low": 0.684, "close": 0.699, "volume": 159538.4, "close_time": 1751817599999, "quote_volume": 110829.342, "trades": 529, "taker_buy_base": 77208.5, "taker_buy_quote": 53611.9252 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.701, "high": 0.705, "low": 0.692, "close": 0.699, "volume": 208975.4, "close_time": 1751831999999, "quote_volume": 146555.2853, "trades": 749, "taker_buy_base": 94296.0, "taker_buy_quote": 66097.8005 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.7, "high": 0.715, "low": 0.698, "close": 0.702, "volume": 101788.8, "close_time": 1751846399999, "quote_volume": 71954.6684, "trades": 350, "taker_buy_base": 45779.0, "taker_buy_quote": 32326.1176 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.702, "high": 0.711, "low": 0.698, "close": 0.705, "volume": 105460.6, "close_time": 1751860799999, "quote_volume": 74189.49, "trades": 379, "taker_buy_base": 53270.9, "taker_buy_quote": 37473.4724 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.706, "high": 0.707, "low": 0.697, "close": 0.705, "volume": 147982.4, "close_time": 1751875199999, "quote_volume": 104170.0223, "trades": 377, "taker_buy_base": 73864.1, "taker_buy_quote": 51988.4543 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.706, "high": 0.706, "low": 0.692, "close": 0.696, "volume": 105157.2, "close_time": 1751889599999, "quote_volume": 73521.9541, "trades": 368, "taker_buy_base": 49441.3, "taker_buy_quote": 34592.8402 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.696, "high": 0.702, "low": 0.689, "close": 0.692, "volume": 199092.0, "close_time": 1751903999999, "quote_volume": 138321.9867, "trades": 562, "taker_buy_base": 106399.4, "taker_buy_quote": 73931.793 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.691, "high": 0.694, "low": 0.68, "close": 0.686, "volume": 129326.9, "close_time": 1751918399999, "quote_volume": 88998.2428, "trades": 504, "taker_buy_base": 61724.2, "taker_buy_quote": 42447.402 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.685, "high": 0.687, "low": 0.677, "close": 0.686, "volume": 21507.2, "close_time": 1751932799999, "quote_volume": 14663.1566, "trades": 122, "taker_buy_base": 9838.4, "taker_buy_quote": 6712.6484 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.687, "high": 0.689, "low": 0.678, "close": 0.68, "volume": 79204.5, "close_time": 1751947199999, "quote_volume": 54135.0384, "trades": 298, "taker_buy_base": 43685.8, "taker_buy_quote": 29857.4697 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.677, "high": 0.683, "low": 0.675, "close": 0.681, "volume": 24388.3, "close_time": 1751961599999, "quote_volume": 16574.8059, "trades": 80, "taker_buy_base": 4851.0, "taker_buy_quote": 3297.8842 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.681, "high": 0.691, "low": 0.678, "close": 0.689, "volume": 16438.8, "close_time": 1751975999999, "quote_volume": 11269.8231, "trades": 95, "taker_buy_base": 8699.1, "taker_buy_quote": 5971.7215 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.689, "high": 0.694, "low": 0.681, "close": 0.683, "volume": 25639.6, "close_time": 1751990399999, "quote_volume": 17612.2766, "trades": 101, "taker_buy_base": 16516.7, "taker_buy_quote": 11340.5903 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.683, "high": 0.707, "low": 0.681, "close": 0.701, "volume": 54047.5, "close_time": 1752004799999, "quote_volume": 37840.5431, "trades": 305, "taker_buy_base": 20310.4, "taker_buy_quote": 14213.9634 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.702, "high": 0.704, "low": 0.696, "close": 0.699, "volume": 25936.7, "close_time": 1752019199999, "quote_volume": 18178.9346, "trades": 128, "taker_buy_base": 16242.2, "taker_buy_quote": 11388.7718 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.699, "high": 0.701, "low": 0.692, "close": 0.695, "volume": 24134.5, "close_time": 1752033599999, "quote_volume": 16762.6296, "trades": 123, "taker_buy_base": 13871.1, "taker_buy_quote": 9635.2773 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.694, "high": 0.712, "low": 0.693, "close": 0.711, "volume": 57319.9, "close_time": 1752047999999, "quote_volume": 40150.6241, "trades": 398, "taker_buy_base": 36061.8, "taker_buy_quote": 25211.2325 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.711, "high": 0.717, "low": 0.708, "close": 0.714, "volume": 73034.7, "close_time": 1752062399999, "quote_volume": 52075.1478, "trades": 504, "taker_buy_base": 32738.2, "taker_buy_quote": 23329.5686 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.715, "high": 0.721, "low": 0.706, "close": 0.713, "volume": 92675.9, "close_time": 1752076799999, "quote_volume": 66198.937, "trades": 552, "taker_buy_base": 45432.9, "taker_buy_quote": 32499.8848 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.715, "high": 0.736, "low": 0.713, "close": 0.734, "volume": 111494.1, "close_time": 1752091199999, "quote_volume": 80644.4767, "trades": 684, "taker_buy_base": 58660.9, "taker_buy_quote": 42516.122 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.735, "high": 0.745, "low": 0.73, "close": 0.737, "volume": 138925.4, "close_time": 1752105599999, "quote_volume": 102597.4411, "trades": 827, "taker_buy_base": 72991.2, "taker_buy_quote": 53863.7564 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.739, "high": 0.745, "low": 0.734, "close": 0.742, "volume": 38754.8, "close_time": 1752119999999, "quote_volume": 28657.0098, "trades": 285, "taker_buy_base": 25442.0, "taker_buy_quote": 18826.4115 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.74, "high": 0.749, "low": 0.737, "close": 0.742, "volume": 49219.5, "close_time": 1752134399999, "quote_volume": 36632.4165, "trades": 319, "taker_buy_base": 26696.5, "taker_buy_quote": 19866.0142 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.741, "high": 0.743, "low": 0.736, "close": 0.737, "volume": 26774.1, "close_time": 1752148799999, "quote_volume": 19816.9087, "trades": 254, "taker_buy_base": 12227.7, "taker_buy_quote": 9050.7791 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.737, "high": 0.742, "low": 0.732, "close": 0.733, "volume": 38961.8, "close_time": 1752163199999, "quote_volume": 28692.8597, "trades": 383, "taker_buy_base": 18111.1, "taker_buy_quote": 13341.5738 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.733, "high": 0.764, "low": 0.733, "close": 0.757, "volume": 96686.8, "close_time": 1752177599999, "quote_volume": 73019.9349, "trades": 869, "taker_buy_base": 57206.2, "taker_buy_quote": 43192.1681 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.758, "high": 0.798, "low": 0.758, "close": 0.792, "volume": 177251.0, "close_time": 1752191999999, "quote_volume": 138899.3354, "trades": 1619, "taker_buy_base": 92869.2, "taker_buy_quote": 72935.4576 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.793, "high": 0.809, "low": 0.779, "close": 0.805, "volume": 130066.5, "close_time": 1752206399999, "quote_volume": 103886.9821, "trades": 959, "taker_buy_base": 70446.4, "taker_buy_quote": 56293.0236 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.805, "high": 0.826, "low": 0.797, "close": 0.801, "volume": 177670.9, "close_time": 1752220799999, "quote_volume": 144939.092, "trades": 1626, "taker_buy_base": 93354.5, "taker_buy_quote": 76142.2956 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.801, "high": 0.817, "low": 0.801, "close": 0.805, "volume": 46849.9, "close_time": 1752235199999, "quote_volume": 37917.0996, "trades": 797, "taker_buy_base": 19241.9, "taker_buy_quote": 15565.5794 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.805, "high": 0.83, "low": 0.801, "close": 0.804, "volume": 122397.1, "close_time": 1752249599999, "quote_volume": 99774.3744, "trades": 1849, "taker_buy_base": 55658.3, "taker_buy_quote": 45440.9209 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.805, "high": 0.83, "low": 0.801, "close": 0.822, "volume": 104184.1, "close_time": 1752263999999, "quote_volume": 85284.8079, "trades": 1680, "taker_buy_base": 56417.7, "taker_buy_quote": 46190.2386 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.823, "high": 0.823, "low": 0.777, "close": 0.788, "volume": 88981.2, "close_time": 1752278399999, "quote_volume": 71069.292, "trades": 1290, "taker_buy_base": 40847.2, "taker_buy_quote": 32672.541 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.789, "high": 0.805, "low": 0.775, "close": 0.799, "volume": 63159.8, "close_time": 1752292799999, "quote_volume": 49868.5887, "trades": 888, "taker_buy_base": 29984.3, "taker_buy_quote": 23711.1301 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.8, "high": 0.81, "low": 0.778, "close": 0.806, "volume": 121104.0, "close_time": 1752307199999, "quote_volume": 95576.4136, "trades": 1204, "taker_buy_base": 81407.3, "taker_buy_quote": 64153.2042 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.807, "high": 0.812, "low": 0.794, "close": 0.8, "volume": 38826.0, "close_time": 1752321599999, "quote_volume": 31092.6205, "trades": 719, "taker_buy_base": 19658.5, "taker_buy_quote": 15741.6648 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.799, "high": 0.802, "low": 0.759, "close": 0.764, "volume": 133889.3, "close_time": 1752335999999, "quote_volume": 104074.8726, "trades": 1959, "taker_buy_base": 68527.4, "taker_buy_quote": 53280.9222 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.763, "high": 0.783, "low": 0.76, "close": 0.783, "volume": 28356.2, "close_time": 1752350399999, "quote_volume": 21996.8373, "trades": 587, "taker_buy_base": 16306.2, "taker_buy_quote": 12652.8193 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.783, "high": 0.788, "low": 0.771, "close": 0.787, "volume": 27269.5, "close_time": 1752364799999, "quote_volume": 21347.6065, "trades": 407, "taker_buy_base": 13907.6, "taker_buy_quote": 10897.1274 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.787, "high": 0.791, "low": 0.78, "close": 0.788, "volume": 28906.1, "close_time": 1752379199999, "quote_volume": 22761.9151, "trades": 616, "taker_buy_base": 15728.4, "taker_buy_quote": 12388.3099 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.787, "high": 0.813, "low": 0.785, "close": 0.81, "volume": 67412.3, "close_time": 1752393599999, "quote_volume": 53928.0967, "trades": 988, "taker_buy_base": 42123.9, "taker_buy_quote": 33679.1074 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.81, "high": 0.812, "low": 0.8, "close": 0.812, "volume": 50569.5, "close_time": 1752407999999, "quote_volume": 40761.3974, "trades": 685, "taker_buy_base": 29470.9, "taker_buy_quote": 23778.0356 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.812, "high": 0.837, "low": 0.809, "close": 0.824, "volume": 160094.3, "close_time": 1752422399999, "quote_volume": 131494.1851, "trades": 1773, "taker_buy_base": 81006.8, "taker_buy_quote": 66597.8733 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.824, "high": 0.83, "low": 0.811, "close": 0.817, "volume": 61575.6, "close_time": 1752436799999, "quote_volume": 50546.3795, "trades": 971, "taker_buy_base": 32919.4, "taker_buy_quote": 27041.5475 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.818, "high": 0.823, "low": 0.8, "close": 0.812, "volume": 57065.6, "close_time": 1752451199999, "quote_volume": 46192.9364, "trades": 775, "taker_buy_base": 30439.0, "taker_buy_quote": 24670.2549 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.812, "high": 0.841, "low": 0.81, "close": 0.834, "volume": 119578.7, "close_time": 1752465599999, "quote_volume": 98545.7697, "trades": 1633, "taker_buy_base": 52103.0, "taker_buy_quote": 42950.9099 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.835, "high": 0.849, "low": 0.824, "close": 0.837, "volume": 167343.6, "close_time": 1752479999999, "quote_volume": 139689.4433, "trades": 1478, "taker_buy_base": 80068.0, "taker_buy_quote": 66899.4601 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.838, "high": 0.838, "low": 0.817, "close": 0.82, "volume": 96345.3, "close_time": 1752494399999, "quote_volume": 79476.3185, "trades": 1080, "taker_buy_base": 41000.8, "taker_buy_quote": 33885.2143 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.82, "high": 0.829, "low": 0.794, "close": 0.799, "volume": 237630.2, "close_time": 1752508799999, "quote_volume": 193364.6692, "trades": 1992, "taker_buy_base": 140184.0, "taker_buy_quote": 114143.4267 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.799, "high": 0.806, "low": 0.784, "close": 0.79, "volume": 66939.5, "close_time": 1752523199999, "quote_volume": 53087.8721, "trades": 939, "taker_buy_base": 31359.4, "taker_buy_quote": 24895.0513 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.79, "high": 0.798, "low": 0.781, "close": 0.795, "volume": 95688.4, "close_time": 1752537599999, "quote_volume": 75876.2628, "trades": 789, "taker_buy_base": 59724.6, "taker_buy_quote": 47357.7427 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.794, "high": 0.799, "low": 0.763, "close": 0.771, "volume": 131359.7, "close_time": 1752551999999, "quote_volume": 102289.3281, "trades": 1750, "taker_buy_base": 49024.7, "taker_buy_quote": 38085.2458 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.771, "high": 0.784, "low": 0.764, "close": 0.776, "volume": 64817.8, "close_time": 1752566399999, "quote_volume": 50390.9795, "trades": 1021, "taker_buy_base": 33300.2, "taker_buy_quote": 25923.6223 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.775, "high": 0.78, "low": 0.765, "close": 0.775, "volume": 61800.3, "close_time": 1752580799999, "quote_volume": 47729.1879, "trades": 808, "taker_buy_base": 24703.3, "taker_buy_quote": 19139.9224 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.775, "high": 0.793, "low": 0.756, "close": 0.787, "volume": 158990.6, "close_time": 1752595199999, "quote_volume": 123679.1884, "trades": 1910, "taker_buy_base": 74936.4, "taker_buy_quote": 58405.1092 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.787, "high": 0.829, "low": 0.787, "close": 0.8, "volume": 318722.0, "close_time": 1752609599999, "quote_volume": 258284.3563, "trades": 1913, "taker_buy_base": 138666.6, "taker_buy_quote": 112263.1961 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.801, "high": 0.835, "low": 0.799, "close": 0.833, "volume": 83620.8, "close_time": 1752623999999, "quote_volume": 68524.4137, "trades": 838, "taker_buy_base": 33478.0, "taker_buy_quote": 27445.4432 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.835, "high": 0.853, "low": 0.819, "close": 0.823, "volume": 361491.4, "close_time": 1752638399999, "quote_volume": 304514.8441, "trades": 2157, "taker_buy_base": 164295.1, "taker_buy_quote": 138130.8925 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.823, "high": 0.84, "low": 0.816, "close": 0.837, "volume": 93453.3, "close_time": 1752652799999, "quote_volume": 77308.4974, "trades": 696, "taker_buy_base": 50636.4, "taker_buy_quote": 41860.1037 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.837, "high": 0.838, "low": 0.828, "close": 0.832, "volume": 86610.7, "close_time": 1752667199999, "quote_volume": 72119.2619, "trades": 783, "taker_buy_base": 46113.7, "taker_buy_quote": 38426.1288 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.831, "high": 0.849, "low": 0.825, "close": 0.832, "volume": 273318.4, "close_time": 1752681599999, "quote_volume": 227649.0444, "trades": 2233, "taker_buy_base": 124873.0, "taker_buy_quote": 104025.6704 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.833, "high": 0.865, "low": 0.831, "close": 0.854, "volume": 202613.5, "close_time": 1752695999999, "quote_volume": 172874.5531, "trades": 1578, "taker_buy_base": 107502.1, "taker_buy_quote": 91812.0648 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.855, "high": 0.881, "low": 0.848, "close": 0.85, "volume": 166878.7, "close_time": 1752710399999, "quote_volume": 143853.4804, "trades": 1506, "taker_buy_base": 80741.3, "taker_buy_quote": 69663.2772 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.851, "high": 0.863, "low": 0.824, "close": 0.83, "volume": 149502.7, "close_time": 1752724799999, "quote_volume": 125201.6494, "trades": 1902, "taker_buy_base": 75117.5, "taker_buy_quote": 62967.2874 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.83, "high": 0.858, "low": 0.826, "close": 0.854, "volume": 138790.1, "close_time": 1752739199999, "quote_volume": 117166.9678, "trades": 1279, "taker_buy_base": 71488.2, "taker_buy_quote": 60389.5136 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.855, "high": 0.868, "low": 0.848, "close": 0.851, "volume": 157488.2, "close_time": 1752753599999, "quote_volume": 135034.7093, "trades": 1419, "taker_buy_base": 70238.7, "taker_buy_quote": 60313.2614 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.851, "high": 0.87, "low": 0.843, "close": 0.857, "volume": 382245.7, "close_time": 1752767999999, "quote_volume": 328514.1075, "trades": 2913, "taker_buy_base": 191257.8, "taker_buy_quote": 164380.7889 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.856, "high": 0.856, "low": 0.829, "close": 0.836, "volume": 220192.8, "close_time": 1752782399999, "quote_volume": 185886.5893, "trades": 1800, "taker_buy_base": 101508.2, "taker_buy_quote": 85689.4119 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.836, "high": 0.876, "low": 0.827, "close": 0.866, "volume": 200600.7, "close_time": 1752796799999, "quote_volume": 171523.2831, "trades": 2248, "taker_buy_base": 111450.3, "taker_buy_quote": 95247.8574 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.867, "high": 0.901, "low": 0.86, "close": 0.9, "volume": 226960.5, "close_time": 1752811199999, "quote_volume": 201746.3191, "trades": 1759, "taker_buy_base": 103797.8, "taker_buy_quote": 92306.8662 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.9, "high": 0.945, "low": 0.896, "close": 0.92, "volume": 280313.4, "close_time": 1752825599999, "quote_volume": 259692.3654, "trades": 2574, "taker_buy_base": 161422.5, "taker_buy_quote": 149335.2624 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.92, "high": 0.943, "low": 0.918, "close": 0.93, "volume": 230086.5, "close_time": 1752839999999, "quote_volume": 213536.0008, "trades": 2710, "taker_buy_base": 126797.6, "taker_buy_quote": 117697.0672 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.931, "high": 0.946, "low": 0.885, "close": 0.893, "volume": 353633.9, "close_time": 1752854399999, "quote_volume": 326073.9193, "trades": 3900, "taker_buy_base": 170992.1, "taker_buy_quote": 157335.6305 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.894, "high": 0.909, "low": 0.881, "close": 0.889, "volume": 71675.2, "close_time": 1752868799999, "quote_volume": 64233.1101, "trades": 1500, "taker_buy_base": 31314.2, "taker_buy_quote": 28078.0301 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.889, "high": 0.889, "low": 0.86, "close": 0.88, "volume": 139290.5, "close_time": 1752883199999, "quote_volume": 121929.5145, "trades": 1944, "taker_buy_base": 75741.1, "taker_buy_quote": 66245.551 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.879, "high": 0.897, "low": 0.854, "close": 0.897, "volume": 48291.0, "close_time": 1752897599999, "quote_volume": 42414.4049, "trades": 1370, "taker_buy_base": 23687.3, "taker_buy_quote": 20794.2749 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.898, "high": 0.914, "low": 0.888, "close": 0.888, "volume": 81630.9, "close_time": 1752911999999, "quote_volume": 73622.153, "trades": 1272, "taker_buy_base": 52300.9, "taker_buy_quote": 47231.824 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.888, "high": 0.89, "low": 0.869, "close": 0.87, "volume": 67731.2, "close_time": 1752926399999, "quote_volume": 59528.5291, "trades": 1312, "taker_buy_base": 30794.1, "taker_buy_quote": 27114.5958 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.871, "high": 0.877, "low": 0.855, "close": 0.871, "volume": 117278.0, "close_time": 1752940799999, "quote_volume": 101670.195, "trades": 1460, "taker_buy_base": 61976.0, "taker_buy_quote": 53846.6347 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.871, "high": 0.914, "low": 0.864, "close": 0.908, "volume": 137217.5, "close_time": 1752955199999, "quote_volume": 121735.0439, "trades": 1364, "taker_buy_base": 81791.0, "taker_buy_quote": 72445.8493 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.908, "high": 0.91, "low": 0.892, "close": 0.906, "volume": 139005.4, "close_time": 1752969599999, "quote_volume": 125536.8124, "trades": 1227, "taker_buy_base": 72692.5, "taker_buy_quote": 65780.0852 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.906, "high": 0.918, "low": 0.899, "close": 0.91, "volume": 131857.4, "close_time": 1752983999999, "quote_volume": 119453.6725, "trades": 1544, "taker_buy_base": 48051.8, "taker_buy_quote": 43609.7516 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.91, "high": 0.933, "low": 0.908, "close": 0.928, "volume": 69269.3, "close_time": 1752998399999, "quote_volume": 63979.155, "trades": 1081, "taker_buy_base": 38060.7, "taker_buy_quote": 35204.8431 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.928, "high": 0.963, "low": 0.928, "close": 0.954, "volume": 171429.8, "close_time": 1753012799999, "quote_volume": 161711.7061, "trades": 1688, "taker_buy_base": 105028.0, "taker_buy_quote": 99096.1826 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.953, "high": 0.976, "low": 0.939, "close": 0.974, "volume": 155360.3, "close_time": 1753027199999, "quote_volume": 148305.105, "trades": 1837, "taker_buy_base": 81443.2, "taker_buy_quote": 77888.2817 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.974, "high": 0.99, "low": 0.95, "close": 0.971, "volume": 367155.1, "close_time": 1753041599999, "quote_volume": 358171.7773, "trades": 2884, "taker_buy_base": 208386.4, "taker_buy_quote": 203666.5305 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.971, "high": 0.989, "low": 0.944, "close": 0.962, "volume": 245108.2, "close_time": 1753055999999, "quote_volume": 236166.9201, "trades": 2528, "taker_buy_base": 124613.5, "taker_buy_quote": 120472.178 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.961, "high": 0.978, "low": 0.94, "close": 0.976, "volume": 92145.8, "close_time": 1753070399999, "quote_volume": 88282.2508, "trades": 1450, "taker_buy_base": 43944.7, "taker_buy_quote": 42096.5009 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.976, "high": 0.981, "low": 0.962, "close": 0.974, "volume": 65048.8, "close_time": 1753084799999, "quote_volume": 63224.3538, "trades": 1008, "taker_buy_base": 33601.9, "taker_buy_quote": 32620.8862 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.973, "high": 0.981, "low": 0.955, "close": 0.975, "volume": 81864.8, "close_time": 1753099199999, "quote_volume": 79475.8506, "trades": 1113, "taker_buy_base": 40954.6, "taker_buy_quote": 39760.3374 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.976, "high": 1.013, "low": 0.967, "close": 0.98, "volume": 289452.6, "close_time": 1753113599999, "quote_volume": 286629.5567, "trades": 2612, "taker_buy_base": 183365.4, "taker_buy_quote": 182191.6429 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.981, "high": 0.997, "low": 0.953, "close": 0.961, "volume": 477414.3, "close_time": 1753127999999, "quote_volume": 462427.398, "trades": 3187, "taker_buy_base": 224827.6, "taker_buy_quote": 217961.0383 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.961, "high": 0.978, "low": 0.955, "close": 0.97, "volume": 61624.1, "close_time": 1753142399999, "quote_volume": 59566.7216, "trades": 1140, "taker_buy_base": 31820.1, "taker_buy_quote": 30782.0959 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.97, "high": 0.979, "low": 0.934, "close": 0.946, "volume": 135017.5, "close_time": 1753156799999, "quote_volume": 129612.7683, "trades": 2083, "taker_buy_base": 63343.8, "taker_buy_quote": 60751.7356 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.946, "high": 0.949, "low": 0.91, "close": 0.931, "volume": 214576.3, "close_time": 1753171199999, "quote_volume": 199572.5022, "trades": 2499, "taker_buy_base": 82946.4, "taker_buy_quote": 77361.9898 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.93, "high": 0.945, "low": 0.909, "close": 0.941, "volume": 130457.6, "close_time": 1753185599999, "quote_volume": 120779.1005, "trades": 1337, "taker_buy_base": 63660.0, "taker_buy_quote": 58799.6362 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.941, "high": 0.951, "low": 0.914, "close": 0.937, "volume": 129132.5, "close_time": 1753199999999, "quote_volume": 120654.5737, "trades": 902, "taker_buy_base": 68798.5, "taker_buy_quote": 64408.7079 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.938, "high": 0.962, "low": 0.928, "close": 0.934, "volume": 116210.1, "close_time": 1753214399999, "quote_volume": 109638.1992, "trades": 897, "taker_buy_base": 57017.2, "taker_buy_quote": 53827.9271 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.934, "high": 0.982, "low": 0.933, "close": 0.98, "volume": 139068.4, "close_time": 1753228799999, "quote_volume": 134327.4544, "trades": 900, "taker_buy_base": 66683.0, "taker_buy_quote": 64296.3772 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.98, "high": 0.98, "low": 0.953, "close": 0.97, "volume": 115334.8, "close_time": 1753243199999, "quote_volume": 111072.7452, "trades": 693, "taker_buy_base": 56897.3, "taker_buy_quote": 54708.5974 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.97, "high": 0.993, "low": 0.97, "close": 0.986, "volume": 80194.3, "close_time": 1753257599999, "quote_volume": 78801.8037, "trades": 723, "taker_buy_base": 39246.1, "taker_buy_quote": 38555.036 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.985, "high": 1.002, "low": 0.941, "close": 0.971, "volume": 220383.8, "close_time": 1753271999999, "quote_volume": 216299.5195, "trades": 1372, "taker_buy_base": 112464.6, "taker_buy_quote": 110553.4674 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.969, "high": 0.97, "low": 0.913, "close": 0.932, "volume": 250593.6, "close_time": 1753286399999, "quote_volume": 233691.6406, "trades": 1565, "taker_buy_base": 119874.2, "taker_buy_quote": 111974.9939 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.93, "high": 0.935, "low": 0.891, "close": 0.903, "volume": 284015.2, "close_time": 1753300799999, "quote_volume": 258508.7584, "trades": 1511, "taker_buy_base": 153901.0, "taker_buy_quote": 140605.3609 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.903, "high": 0.908, "low": 0.867, "close": 0.896, "volume": 168240.5, "close_time": 1753315199999, "quote_volume": 149327.1531, "trades": 1975, "taker_buy_base": 58644.9, "taker_buy_quote": 52073.1687 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.896, "high": 0.913, "low": 0.888, "close": 0.896, "volume": 73682.4, "close_time": 1753329599999, "quote_volume": 66532.4358, "trades": 563, "taker_buy_base": 30502.6, "taker_buy_quote": 27635.8628 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.897, "high": 0.897, "low": 0.825, "close": 0.854, "volume": 181892.3, "close_time": 1753343999999, "quote_volume": 155195.8489, "trades": 1387, "taker_buy_base": 72616.8, "taker_buy_quote": 62141.4225 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.852, "high": 0.875, "low": 0.843, "close": 0.873, "volume": 121376.2, "close_time": 1753358399999, "quote_volume": 104743.2353, "trades": 1126, "taker_buy_base": 57477.8, "taker_buy_quote": 49666.7969 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.872, "high": 0.896, "low": 0.851, "close": 0.881, "volume": 129059.0, "close_time": 1753372799999, "quote_volume": 113263.7823, "trades": 837, "taker_buy_base": 54964.9, "taker_buy_quote": 48221.7822 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.881, "high": 0.889, "low": 0.859, "close": 0.877, "volume": 86665.0, "close_time": 1753387199999, "quote_volume": 75815.5161, "trades": 525, "taker_buy_base": 40404.5, "taker_buy_quote": 35445.2896 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.878, "high": 0.886, "low": 0.858, "close": 0.862, "volume": 86361.5, "close_time": 1753401599999, "quote_volume": 75339.1111, "trades": 447, "taker_buy_base": 38917.2, "taker_buy_quote": 33981.4927 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.861, "high": 0.861, "low": 0.827, "close": 0.84, "volume": 65897.2, "close_time": 1753415999999, "quote_volume": 55426.2071, "trades": 712, "taker_buy_base": 35905.2, "taker_buy_quote": 30176.7076 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.838, "high": 0.85, "low": 0.828, "close": 0.843, "volume": 139635.5, "close_time": 1753430399999, "quote_volume": 117150.4246, "trades": 813, "taker_buy_base": 52791.2, "taker_buy_quote": 44291.9605 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.843, "high": 0.875, "low": 0.842, "close": 0.871, "volume": 77617.6, "close_time": 1753444799999, "quote_volume": 66301.0843, "trades": 618, "taker_buy_base": 30115.4, "taker_buy_quote": 25763.3954 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.872, "high": 0.877, "low": 0.833, "close": 0.846, "volume": 79788.4, "close_time": 1753459199999, "quote_volume": 68259.2667, "trades": 639, "taker_buy_base": 39540.7, "taker_buy_quote": 33948.733 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.847, "high": 0.861, "low": 0.839, "close": 0.854, "volume": 15663.3, "close_time": 1753473599999, "quote_volume": 13376.2705, "trades": 221, "taker_buy_base": 10457.3, "taker_buy_quote": 8948.3564 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.854, "high": 0.887, "low": 0.853, "close": 0.883, "volume": 58089.2, "close_time": 1753487999999, "quote_volume": 51092.6459, "trades": 516, "taker_buy_base": 22720.7, "taker_buy_quote": 19997.8168 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.883, "high": 0.889, "low": 0.872, "close": 0.879, "volume": 16476.0, "close_time": 1753502399999, "quote_volume": 14557.6274, "trades": 204, "taker_buy_base": 7067.5, "taker_buy_quote": 6243.749 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.883, "high": 0.888, "low": 0.875, "close": 0.883, "volume": 29230.6, "close_time": 1753516799999, "quote_volume": 25759.1064, "trades": 171, "taker_buy_base": 7327.2, "taker_buy_quote": 6483.9076 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.881, "high": 0.892, "low": 0.88, "close": 0.888, "volume": 47152.8, "close_time": 1753531199999, "quote_volume": 41862.3077, "trades": 234, "taker_buy_base": 18486.3, "taker_buy_quote": 16425.3707 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.881, "high": 0.892, "low": 0.879, "close": 0.885, "volume": 31281.0, "close_time": 1753545599999, "quote_volume": 27692.7633, "trades": 246, "taker_buy_base": 17099.4, "taker_buy_quote": 15129.2278 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.886, "high": 0.906, "low": 0.878, "close": 0.904, "volume": 67199.9, "close_time": 1753559999999, "quote_volume": 60039.8853, "trades": 392, "taker_buy_base": 37637.9, "taker_buy_quote": 33592.946 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.904, "high": 0.911, "low": 0.888, "close": 0.888, "volume": 60339.7, "close_time": 1753574399999, "quote_volume": 54404.9612, "trades": 225, "taker_buy_base": 25026.7, "taker_buy_quote": 22596.1599 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.887, "high": 0.905, "low": 0.887, "close": 0.898, "volume": 17958.2, "close_time": 1753588799999, "quote_volume": 16086.5222, "trades": 141, "taker_buy_base": 10077.1, "taker_buy_quote": 9049.9021 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.895, "high": 0.909, "low": 0.895, "close": 0.9, "volume": 65986.2, "close_time": 1753603199999, "quote_volume": 59613.3368, "trades": 356, "taker_buy_base": 36718.8, "taker_buy_quote": 33221.0461 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.901, "high": 0.912, "low": 0.89, "close": 0.9, "volume": 60936.2, "close_time": 1753617599999, "quote_volume": 55110.4658, "trades": 356, "taker_buy_base": 24307.5, "taker_buy_quote": 22027.4614 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.901, "high": 0.912, "low": 0.894, "close": 0.9, "volume": 33544.9, "close_time": 1753631999999, "quote_volume": 30247.9291, "trades": 261, "taker_buy_base": 14088.0, "taker_buy_quote": 12710.8219 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.903, "high": 0.924, "low": 0.903, "close": 0.914, "volume": 103443.9, "close_time": 1753646399999, "quote_volume": 94570.5044, "trades": 799, "taker_buy_base": 71191.5, "taker_buy_quote": 65129.2025 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.914, "high": 0.932, "low": 0.908, "close": 0.932, "volume": 116023.2, "close_time": 1753660799999, "quote_volume": 106274.7733, "trades": 552, "taker_buy_base": 42474.3, "taker_buy_quote": 38961.3115 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.932, "high": 0.948, "low": 0.919, "close": 0.945, "volume": 144619.9, "close_time": 1753675199999, "quote_volume": 134935.9486, "trades": 1239, "taker_buy_base": 80383.0, "taker_buy_quote": 74986.9199 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.947, "high": 0.958, "low": 0.936, "close": 0.944, "volume": 86372.7, "close_time": 1753689599999, "quote_volume": 81859.5607, "trades": 914, "taker_buy_base": 44625.4, "taker_buy_quote": 42293.4913 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.944, "high": 0.951, "low": 0.921, "close": 0.932, "volume": 108141.0, "close_time": 1753703999999, "quote_volume": 101573.4121, "trades": 808, "taker_buy_base": 36858.0, "taker_buy_quote": 34689.4004 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.933, "high": 0.936, "low": 0.879, "close": 0.891, "volume": 180019.2, "close_time": 1753718399999, "quote_volume": 162168.2817, "trades": 1773, "taker_buy_base": 83077.7, "taker_buy_quote": 75003.2278 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.89, "high": 0.91, "low": 0.867, "close": 0.874, "volume": 122067.8, "close_time": 1753732799999, "quote_volume": 107453.9848, "trades": 1277, "taker_buy_base": 61237.9, "taker_buy_quote": 54061.2771 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.875, "high": 0.876, "low": 0.855, "close": 0.866, "volume": 102713.3, "close_time": 1753747199999, "quote_volume": 88982.9958, "trades": 1006, "taker_buy_base": 42495.3, "taker_buy_quote": 36886.1654 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.866, "high": 0.869, "low": 0.842, "close": 0.858, "volume": 90584.0, "close_time": 1753761599999, "quote_volume": 77465.5652, "trades": 1183, "taker_buy_base": 35987.2, "taker_buy_quote": 30777.4181 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.858, "high": 0.89, "low": 0.852, "close": 0.889, "volume": 89150.2, "close_time": 1753775999999, "quote_volume": 77795.5556, "trades": 1228, "taker_buy_base": 40122.7, "taker_buy_quote": 35002.7505 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.888, "high": 0.889, "low": 0.858, "close": 0.862, "volume": 40329.8, "close_time": 1753790399999, "quote_volume": 35216.6716, "trades": 695, "taker_buy_base": 21125.1, "taker_buy_quote": 18383.9329 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.863, "high": 0.88, "low": 0.842, "close": 0.851, "volume": 156977.0, "close_time": 1753804799999, "quote_volume": 134834.1905, "trades": 1492, "taker_buy_base": 72995.8, "taker_buy_quote": 62438.2954 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.851, "high": 0.858, "low": 0.836, "close": 0.843, "volume": 81919.8, "close_time": 1753819199999, "quote_volume": 69015.1048, "trades": 994, "taker_buy_base": 50511.4, "taker_buy_quote": 42465.8816 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.843, "high": 0.856, "low": 0.833, "close": 0.856, "volume": 47871.6, "close_time": 1753833599999, "quote_volume": 40195.5471, "trades": 614, "taker_buy_base": 28622.2, "taker_buy_quote": 24025.1892 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.855, "high": 0.858, "low": 0.837, "close": 0.847, "volume": 49359.9, "close_time": 1753847999999, "quote_volume": 41973.6237, "trades": 617, "taker_buy_base": 36899.7, "taker_buy_quote": 31456.2058 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.846, "high": 0.85, "low": 0.835, "close": 0.838, "volume": 36347.2, "close_time": 1753862399999, "quote_volume": 30638.0027, "trades": 363, "taker_buy_base": 15671.1, "taker_buy_quote": 13222.143 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.839, "high": 0.854, "low": 0.814, "close": 0.82, "volume": 152898.5, "close_time": 1753876799999, "quote_volume": 127620.0015, "trades": 830, "taker_buy_base": 95465.9, "taker_buy_quote": 80080.8995 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.818, "high": 0.841, "low": 0.81, "close": 0.831, "volume": 120929.4, "close_time": 1753891199999, "quote_volume": 99651.5443, "trades": 847, "taker_buy_base": 48695.4, "taker_buy_quote": 40144.3036 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.833, "high": 0.844, "low": 0.789, "close": 0.826, "volume": 166458.9, "close_time": 1753905599999, "quote_volume": 136928.6507, "trades": 1266, "taker_buy_base": 71587.6, "taker_buy_quote": 58858.9886 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.826, "high": 0.837, "low": 0.813, "close": 0.834, "volume": 70772.4, "close_time": 1753919999999, "quote_volume": 58349.1332, "trades": 432, "taker_buy_base": 27750.9, "taker_buy_quote": 22960.9454 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.835, "high": 0.858, "low": 0.83, "close": 0.856, "volume": 23240.9, "close_time": 1753934399999, "quote_volume": 19718.0252, "trades": 322, "taker_buy_base": 11821.7, "taker_buy_quote": 10016.513 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.856, "high": 0.862, "low": 0.853, "close": 0.855, "volume": 43605.0, "close_time": 1753948799999, "quote_volume": 37393.8181, "trades": 199, "taker_buy_base": 19896.7, "taker_buy_quote": 17083.8127 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.856, "high": 0.862, "low": 0.846, "close": 0.848, "volume": 27152.9, "close_time": 1753963199999, "quote_volume": 23214.9456, "trades": 209, "taker_buy_base": 11737.4, "taker_buy_quote": 10034.6082 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.847, "high": 0.86, "low": 0.815, "close": 0.829, "volume": 415112.6, "close_time": 1753977599999, "quote_volume": 345646.8021, "trades": 2472, "taker_buy_base": 187431.3, "taker_buy_quote": 156300.0417 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.828, "high": 0.846, "low": 0.817, "close": 0.817, "volume": 111662.2, "close_time": 1753991999999, "quote_volume": 92440.7306, "trades": 667, "taker_buy_base": 45229.3, "taker_buy_quote": 37524.8471 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.817, "high": 0.821, "low": 0.786, "close": 0.791, "volume": 130259.1, "close_time": 1754006399999, "quote_volume": 104924.763, "trades": 659, "taker_buy_base": 40540.0, "taker_buy_quote": 32757.7243 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.791, "high": 0.792, "low": 0.764, "close": 0.786, "volume": 120532.2, "close_time": 1754020799999, "quote_volume": 94270.5495, "trades": 877, "taker_buy_base": 55796.2, "taker_buy_quote": 43641.0281 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.786, "high": 0.786, "low": 0.763, "close": 0.772, "volume": 147725.3, "close_time": 1754035199999, "quote_volume": 114216.6579, "trades": 830, "taker_buy_base": 85711.5, "taker_buy_quote": 66310.542 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.771, "high": 0.774, "low": 0.754, "close": 0.772, "volume": 142911.8, "close_time": 1754049599999, "quote_volume": 109337.7553, "trades": 1157, "taker_buy_base": 71693.0, "taker_buy_quote": 54920.205 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.772, "high": 0.782, "low": 0.752, "close": 0.777, "volume": 233034.8, "close_time": 1754063999999, "quote_volume": 179725.1086, "trades": 1496, "taker_buy_base": 93427.4, "taker_buy_quote": 72053.9908 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.777, "high": 0.782, "low": 0.756, "close": 0.775, "volume": 74727.0, "close_time": 1754078399999, "quote_volume": 57473.5692, "trades": 829, "taker_buy_base": 34008.7, "taker_buy_quote": 26185.3853 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.776, "high": 0.778, "low": 0.729, "close": 0.751, "volume": 155973.8, "close_time": 1754092799999, "quote_volume": 117154.5043, "trades": 1590, "taker_buy_base": 60869.4, "taker_buy_quote": 45866.6517 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.752, "high": 0.758, "low": 0.747, "close": 0.753, "volume": 72247.6, "close_time": 1754107199999, "quote_volume": 54485.9903, "trades": 487, "taker_buy_base": 26687.5, "taker_buy_quote": 20158.4305 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.752, "high": 0.756, "low": 0.728, "close": 0.75, "volume": 45702.8, "close_time": 1754121599999, "quote_volume": 33818.611, "trades": 468, "taker_buy_base": 24734.5, "taker_buy_quote": 18274.3333 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.75, "high": 0.75, "low": 0.728, "close": 0.739, "volume": 48236.2, "close_time": 1754135999999, "quote_volume": 35466.5346, "trades": 466, "taker_buy_base": 13385.6, "taker_buy_quote": 9839.8615 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.739, "high": 0.741, "low": 0.723, "close": 0.725, "volume": 111927.6, "close_time": 1754150399999, "quote_volume": 81667.5115, "trades": 958, "taker_buy_base": 76768.7, "taker_buy_quote": 56027.0395 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.725, "high": 0.734, "low": 0.709, "close": 0.722, "volume": 138992.4, "close_time": 1754164799999, "quote_volume": 99707.7083, "trades": 1263, "taker_buy_base": 69083.4, "taker_buy_quote": 49549.4047 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.722, "high": 0.733, "low": 0.721, "close": 0.728, "volume": 31397.2, "close_time": 1754179199999, "quote_volume": 22820.1457, "trades": 268, "taker_buy_base": 18233.1, "taker_buy_quote": 13261.8701 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.729, "high": 0.744, "low": 0.718, "close": 0.742, "volume": 32658.1, "close_time": 1754193599999, "quote_volume": 23774.678, "trades": 214, "taker_buy_base": 10153.5, "taker_buy_quote": 7443.0147 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.74, "high": 0.742, "low": 0.737, "close": 0.74, "volume": 19190.3, "close_time": 1754207999999, "quote_volume": 14211.5967, "trades": 131, "taker_buy_base": 15035.7, "taker_buy_quote": 11138.6946 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.741, "high": 0.753, "low": 0.74, "close": 0.751, "volume": 48556.7, "close_time": 1754222399999, "quote_volume": 36287.4249, "trades": 300, "taker_buy_base": 20158.9, "taker_buy_quote": 15066.0259 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.751, "high": 0.753, "low": 0.745, "close": 0.748, "volume": 34988.8, "close_time": 1754236799999, "quote_volume": 26206.6906, "trades": 283, "taker_buy_base": 23112.4, "taker_buy_quote": 17337.933 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.747, "high": 0.752, "low": 0.743, "close": 0.748, "volume": 28911.1, "close_time": 1754251199999, "quote_volume": 21584.3463, "trades": 520, "taker_buy_base": 13533.9, "taker_buy_quote": 10108.1313 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.748, "high": 0.753, "low": 0.743, "close": 0.749, "volume": 16553.3, "close_time": 1754265599999, "quote_volume": 12408.5263, "trades": 161, "taker_buy_base": 4610.4, "taker_buy_quote": 3458.8962 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.748, "high": 0.764, "low": 0.747, "close": 0.753, "volume": 10838.2, "close_time": 1754279999999, "quote_volume": 8215.7795, "trades": 190, "taker_buy_base": 4330.2, "taker_buy_quote": 3293.2426 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.754, "high": 0.757, "low": 0.748, "close": 0.754, "volume": 29482.6, "close_time": 1754294399999, "quote_volume": 22174.499, "trades": 196, "taker_buy_base": 10403.5, "taker_buy_quote": 7826.8263 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.754, "high": 0.757, "low": 0.749, "close": 0.751, "volume": 26633.2, "close_time": 1754308799999, "quote_volume": 20003.9176, "trades": 170, "taker_buy_base": 8643.3, "taker_buy_quote": 6500.1384 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.751, "high": 0.774, "low": 0.751, "close": 0.771, "volume": 54314.2, "close_time": 1754323199999, "quote_volume": 41567.3948, "trades": 377, "taker_buy_base": 31108.7, "taker_buy_quote": 23784.5469 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.772, "high": 0.786, "low": 0.766, "close": 0.768, "volume": 120320.1, "close_time": 1754337599999, "quote_volume": 93422.4823, "trades": 700, "taker_buy_base": 85198.8, "taker_buy_quote": 66243.2951 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.769, "high": 0.787, "low": 0.768, "close": 0.782, "volume": 50795.5, "close_time": 1754351999999, "quote_volume": 39628.9228, "trades": 404, "taker_buy_base": 26814.7, "taker_buy_quote": 20967.5271 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.783, "high": 0.785, "low": 0.769, "close": 0.77, "volume": 23730.9, "close_time": 1754366399999, "quote_volume": 18434.6727, "trades": 318, "taker_buy_base": 9997.5, "taker_buy_quote": 7765.688 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.77, "high": 0.774, "low": 0.754, "close": 0.757, "volume": 40255.1, "close_time": 1754380799999, "quote_volume": 30833.0664, "trades": 365, "taker_buy_base": 18143.4, "taker_buy_quote": 13928.0549 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.757, "high": 0.783, "low": 0.753, "close": 0.781, "volume": 60348.0, "close_time": 1754395199999, "quote_volume": 46267.4912, "trades": 533, "taker_buy_base": 27832.6, "taker_buy_quote": 21399.761 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.782, "high": 0.79, "low": 0.744, "close": 0.748, "volume": 131222.2, "close_time": 1754409599999, "quote_volume": 100316.4697, "trades": 1247, "taker_buy_base": 61394.9, "taker_buy_quote": 47231.0412 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.747, "high": 0.755, "low": 0.743, "close": 0.745, "volume": 36242.7, "close_time": 1754423999999, "quote_volume": 27172.3948, "trades": 551, "taker_buy_base": 22845.3, "taker_buy_quote": 17133.6673 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.746, "high": 0.756, "low": 0.734, "close": 0.755, "volume": 47342.9, "close_time": 1754438399999, "quote_volume": 35297.1875, "trades": 376, "taker_buy_base": 25423.4, "taker_buy_quote": 18957.9896 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.755, "high": 0.755, "low": 0.737, "close": 0.738, "volume": 27718.6, "close_time": 1754452799999, "quote_volume": 20662.4808, "trades": 413, "taker_buy_base": 11539.9, "taker_buy_quote": 8574.497 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.738, "high": 0.763, "low": 0.735, "close": 0.762, "volume": 54053.2, "close_time": 1754467199999, "quote_volume": 40816.4381, "trades": 449, "taker_buy_base": 25086.3, "taker_buy_quote": 18902.6923 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.762, "high": 0.764, "low": 0.752, "close": 0.754, "volume": 27326.1, "close_time": 1754481599999, "quote_volume": 20688.9667, "trades": 341, "taker_buy_base": 14695.3, "taker_buy_quote": 11117.2452 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.754, "high": 0.775, "low": 0.746, "close": 0.775, "volume": 47317.6, "close_time": 1754495999999, "quote_volume": 36093.7456, "trades": 689, "taker_buy_base": 33478.9, "taker_buy_quote": 25615.0541 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.775, "high": 0.78, "low": 0.765, "close": 0.772, "volume": 58253.1, "close_time": 1754510399999, "quote_volume": 45057.8197, "trades": 396, "taker_buy_base": 27870.6, "taker_buy_quote": 21561.4104 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.775, "high": 0.775, "low": 0.767, "close": 0.769, "volume": 7982.8, "close_time": 1754524799999, "quote_volume": 6162.4372, "trades": 124, "taker_buy_base": 6419.3, "taker_buy_quote": 4956.3861 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.769, "high": 0.776, "low": 0.765, "close": 0.767, "volume": 48269.2, "close_time": 1754539199999, "quote_volume": 37101.8854, "trades": 369, "taker_buy_base": 28602.8, "taker_buy_quote": 21990.294 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.765, "high": 0.776, "low": 0.765, "close": 0.774, "volume": 105836.6, "close_time": 1754553599999, "quote_volume": 81751.1092, "trades": 717, "taker_buy_base": 54136.7, "taker_buy_quote": 41835.5972 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.777, "high": 0.801, "low": 0.774, "close": 0.798, "volume": 83887.5, "close_time": 1754567999999, "quote_volume": 65952.6745, "trades": 628, "taker_buy_base": 44504.2, "taker_buy_quote": 35034.6898 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.798, "high": 0.805, "low": 0.793, "close": 0.8, "volume": 35752.7, "close_time": 1754582399999, "quote_volume": 28564.6527, "trades": 384, "taker_buy_base": 20971.6, "taker_buy_quote": 16763.563 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.8, "high": 0.802, "low": 0.78, "close": 0.802, "volume": 51673.3, "close_time": 1754596799999, "quote_volume": 40967.4577, "trades": 544, "taker_buy_base": 27924.1, "taker_buy_quote": 22153.6801 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.803, "high": 0.816, "low": 0.802, "close": 0.815, "volume": 53245.9, "close_time": 1754611199999, "quote_volume": 43020.0801, "trades": 525, "taker_buy_base": 23315.2, "taker_buy_quote": 18851.0885 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.815, "high": 0.825, "low": 0.805, "close": 0.811, "volume": 58817.8, "close_time": 1754625599999, "quote_volume": 47944.8196, "trades": 861, "taker_buy_base": 31621.1, "taker_buy_quote": 25834.6534 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.812, "high": 0.819, "low": 0.805, "close": 0.818, "volume": 29725.5, "close_time": 1754639999999, "quote_volume": 24137.079, "trades": 254, "taker_buy_base": 16992.8, "taker_buy_quote": 13810.6899 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.818, "high": 0.823, "low": 0.81, "close": 0.818, "volume": 42143.7, "close_time": 1754654399999, "quote_volume": 34403.6282, "trades": 335, "taker_buy_base": 22192.2, "taker_buy_quote": 18101.9232 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.817, "high": 0.829, "low": 0.796, "close": 0.808, "volume": 152195.4, "close_time": 1754668799999, "quote_volume": 123474.5418, "trades": 795, "taker_buy_base": 127190.6, "taker_buy_quote": 103264.657 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.812, "high": 0.838, "low": 0.809, "close": 0.835, "volume": 61580.5, "close_time": 1754683199999, "quote_volume": 51035.9491, "trades": 574, "taker_buy_base": 41453.5, "taker_buy_quote": 34378.6548 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.836, "high": 0.841, "low": 0.831, "close": 0.833, "volume": 33230.5, "close_time": 1754697599999, "quote_volume": 27764.1893, "trades": 291, "taker_buy_base": 19836.2, "taker_buy_quote": 16588.3141 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.833, "high": 0.839, "low": 0.829, "close": 0.833, "volume": 13420.4, "close_time": 1754711999999, "quote_volume": 11187.1508, "trades": 215, "taker_buy_base": 5308.5, "taker_buy_quote": 4431.5982 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.833, "high": 0.858, "low": 0.832, "close": 0.856, "volume": 64443.7, "close_time": 1754726399999, "quote_volume": 54931.9368, "trades": 574, "taker_buy_base": 42790.5, "taker_buy_quote": 36479.4275 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.856, "high": 0.869, "low": 0.852, "close": 0.866, "volume": 158558.9, "close_time": 1754740799999, "quote_volume": 136876.4303, "trades": 1090, "taker_buy_base": 79081.2, "taker_buy_quote": 68241.0848 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.865, "high": 0.874, "low": 0.857, "close": 0.867, "volume": 56719.8, "close_time": 1754755199999, "quote_volume": 49207.9374, "trades": 613, "taker_buy_base": 19587.8, "taker_buy_quote": 17027.2157 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.868, "high": 0.877, "low": 0.865, "close": 0.872, "volume": 70648.5, "close_time": 1754769599999, "quote_volume": 61498.3388, "trades": 396, "taker_buy_base": 35637.2, "taker_buy_quote": 31014.2939 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.872, "high": 0.885, "low": 0.867, "close": 0.873, "volume": 70312.2, "close_time": 1754783999999, "quote_volume": 61602.2191, "trades": 521, "taker_buy_base": 31854.1, "taker_buy_quote": 27991.7538 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.873, "high": 0.892, "low": 0.864, "close": 0.878, "volume": 69154.1, "close_time": 1754798399999, "quote_volume": 60957.6506, "trades": 608, "taker_buy_base": 55828.8, "taker_buy_quote": 49311.782 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.879, "high": 0.887, "low": 0.849, "close": 0.853, "volume": 80977.2, "close_time": 1754812799999, "quote_volume": 70270.3198, "trades": 711, "taker_buy_base": 47134.6, "taker_buy_quote": 40943.3041 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.852, "high": 0.865, "low": 0.843, "close": 0.853, "volume": 59328.5, "close_time": 1754827199999, "quote_volume": 50674.3037, "trades": 622, "taker_buy_base": 26794.8, "taker_buy_quote": 22946.0567 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.852, "high": 0.871, "low": 0.847, "close": 0.868, "volume": 71030.1, "close_time": 1754841599999, "quote_volume": 60990.7473, "trades": 663, "taker_buy_base": 37015.3, "taker_buy_quote": 31747.0894 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.868, "high": 0.883, "low": 0.867, "close": 0.878, "volume": 73344.0, "close_time": 1754855999999, "quote_volume": 64252.205, "trades": 654, "taker_buy_base": 48262.1, "taker_buy_quote": 42281.2447 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.878, "high": 0.878, "low": 0.863, "close": 0.876, "volume": 61662.5, "close_time": 1754870399999, "quote_volume": 53597.8982, "trades": 410, "taker_buy_base": 30570.3, "taker_buy_quote": 26615.1321 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.876, "high": 0.904, "low": 0.868, "close": 0.895, "volume": 134905.8, "close_time": 1754884799999, "quote_volume": 119305.4436, "trades": 1347, "taker_buy_base": 61842.6, "taker_buy_quote": 54801.7795 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.895, "high": 0.908, "low": 0.866, "close": 0.867, "volume": 107652.8, "close_time": 1754899199999, "quote_volume": 95943.5533, "trades": 915, "taker_buy_base": 61563.7, "taker_buy_quote": 54847.8497 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.867, "high": 0.872, "low": 0.834, "close": 0.838, "volume": 96725.6, "close_time": 1754913599999, "quote_volume": 82581.3269, "trades": 798, "taker_buy_base": 33988.4, "taker_buy_quote": 29068.0546 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.838, "high": 0.855, "low": 0.831, "close": 0.854, "volume": 102375.8, "close_time": 1754927999999, "quote_volume": 86170.934, "trades": 1020, "taker_buy_base": 50424.3, "taker_buy_quote": 42434.7794 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.855, "high": 0.868, "low": 0.84, "close": 0.846, "volume": 69430.9, "close_time": 1754942399999, "quote_volume": 59182.3384, "trades": 659, "taker_buy_base": 29968.2, "taker_buy_quote": 25552.9513 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.844, "high": 0.847, "low": 0.823, "close": 0.834, "volume": 88937.5, "close_time": 1754956799999, "quote_volume": 74581.5749, "trades": 331, "taker_buy_base": 50893.1, "taker_buy_quote": 42731.7541 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.832, "high": 0.851, "low": 0.83, "close": 0.844, "volume": 39537.0, "close_time": 1754971199999, "quote_volume": 33358.9868, "trades": 203, "taker_buy_base": 21158.1, "taker_buy_quote": 17848.531 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.842, "high": 0.85, "low": 0.828, "close": 0.845, "volume": 21189.9, "close_time": 1754985599999, "quote_volume": 17844.3242, "trades": 240, "taker_buy_base": 9496.0, "taker_buy_quote": 8011.3327 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.845, "high": 0.845, "low": 0.815, "close": 0.826, "volume": 58236.4, "close_time": 1754999999999, "quote_volume": 48362.5146, "trades": 647, "taker_buy_base": 34433.3, "taker_buy_quote": 28684.5177 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.828, "high": 0.878, "low": 0.824, "close": 0.872, "volume": 230095.3, "close_time": 1755014399999, "quote_volume": 196586.0417, "trades": 1598, "taker_buy_base": 102191.3, "taker_buy_quote": 87487.4794 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.874, "high": 0.891, "low": 0.869, "close": 0.887, "volume": 97664.6, "close_time": 1755028799999, "quote_volume": 85933.8722, "trades": 944, "taker_buy_base": 57608.3, "taker_buy_quote": 50677.4381 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.888, "high": 0.897, "low": 0.882, "close": 0.886, "volume": 70027.9, "close_time": 1755043199999, "quote_volume": 62308.494, "trades": 567, "taker_buy_base": 34524.0, "taker_buy_quote": 30751.8251 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.887, "high": 0.9, "low": 0.877, "close": 0.894, "volume": 105795.5, "close_time": 1755057599999, "quote_volume": 94456.2906, "trades": 845, "taker_buy_base": 54368.4, "taker_buy_quote": 48657.5793 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.894, "high": 0.9, "low": 0.876, "close": 0.891, "volume": 43279.2, "close_time": 1755071999999, "quote_volume": 38382.0434, "trades": 573, "taker_buy_base": 25113.9, "taker_buy_quote": 22299.7031 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.891, "high": 0.916, "low": 0.89, "close": 0.909, "volume": 93236.8, "close_time": 1755086399999, "quote_volume": 84471.2602, "trades": 1185, "taker_buy_base": 49130.0, "taker_buy_quote": 44587.7663 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.91, "high": 0.92, "low": 0.892, "close": 0.904, "volume": 136645.3, "close_time": 1755100799999, "quote_volume": 123965.628, "trades": 1785, "taker_buy_base": 69783.5, "taker_buy_quote": 63281.0427 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.905, "high": 0.915, "low": 0.897, "close": 0.915, "volume": 76826.0, "close_time": 1755115199999, "quote_volume": 69608.6855, "trades": 1005, "taker_buy_base": 35616.4, "taker_buy_quote": 32250.0064 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.914, "high": 0.924, "low": 0.905, "close": 0.916, "volume": 101032.2, "close_time": 1755129599999, "quote_volume": 92460.329, "trades": 849, "taker_buy_base": 52222.9, "taker_buy_quote": 47791.0975 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.917, "high": 0.929, "low": 0.904, "close": 0.926, "volume": 94733.5, "close_time": 1755143999999, "quote_volume": 86758.4557, "trades": 1002, "taker_buy_base": 39613.3, "taker_buy_quote": 36206.8435 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.925, "high": 0.926, "low": 0.892, "close": 0.897, "volume": 122744.3, "close_time": 1755158399999, "quote_volume": 111742.7382, "trades": 877, "taker_buy_base": 90392.7, "taker_buy_quote": 82535.8159 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.895, "high": 0.895, "low": 0.876, "close": 0.882, "volume": 102831.6, "close_time": 1755172799999, "quote_volume": 90951.4851, "trades": 1109, "taker_buy_base": 47163.6, "taker_buy_quote": 41702.1981 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.882, "high": 0.9, "low": 0.8, "close": 0.846, "volume": 284916.8, "close_time": 1755187199999, "quote_volume": 241982.5615, "trades": 3635, "taker_buy_base": 119493.4, "taker_buy_quote": 101643.8541 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.845, "high": 0.845, "low": 0.827, "close": 0.836, "volume": 105919.5, "close_time": 1755201599999, "quote_volume": 88739.1457, "trades": 1057, "taker_buy_base": 46483.8, "taker_buy_quote": 38939.4649 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.835, "high": 0.837, "low": 0.812, "close": 0.834, "volume": 86946.4, "close_time": 1755215999999, "quote_volume": 71850.61, "trades": 904, "taker_buy_base": 42584.4, "taker_buy_quote": 35263.2943 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.834, "high": 0.851, "low": 0.831, "close": 0.848, "volume": 36094.6, "close_time": 1755230399999, "quote_volume": 30281.1265, "trades": 575, "taker_buy_base": 26307.2, "taker_buy_quote": 22073.0789 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.848, "high": 0.857, "low": 0.842, "close": 0.848, "volume": 26586.0, "close_time": 1755244799999, "quote_volume": 22523.6882, "trades": 347, "taker_buy_base": 11493.2, "taker_buy_quote": 9737.3102 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.849, "high": 0.851, "low": 0.835, "close": 0.837, "volume": 30778.4, "close_time": 1755259199999, "quote_volume": 25945.1574, "trades": 318, "taker_buy_base": 14662.0, "taker_buy_quote": 12369.6689 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.837, "high": 0.847, "low": 0.802, "close": 0.808, "volume": 178230.6, "close_time": 1755273599999, "quote_volume": 147290.223, "trades": 1829, "taker_buy_base": 65072.3, "taker_buy_quote": 53816.4098 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.807, "high": 0.82, "low": 0.799, "close": 0.808, "volume": 139754.3, "close_time": 1755287999999, "quote_volume": 113413.9219, "trades": 1000, "taker_buy_base": 49722.3, "taker_buy_quote": 40270.2573 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.807, "high": 0.833, "low": 0.806, "close": 0.826, "volume": 63866.9, "close_time": 1755302399999, "quote_volume": 52246.1973, "trades": 763, "taker_buy_base": 32935.6, "taker_buy_quote": 26988.2846 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.826, "high": 0.839, "low": 0.826, "close": 0.834, "volume": 30868.8, "close_time": 1755316799999, "quote_volume": 25799.418, "trades": 210, "taker_buy_base": 8516.5, "taker_buy_quote": 7112.4357 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.835, "high": 0.847, "low": 0.832, "close": 0.846, "volume": 19695.0, "close_time": 1755331199999, "quote_volume": 16521.8038, "trades": 234, "taker_buy_base": 10221.5, "taker_buy_quote": 8582.7564 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.846, "high": 0.846, "low": 0.833, "close": 0.836, "volume": 50075.1, "close_time": 1755345599999, "quote_volume": 42035.1312, "trades": 436, "taker_buy_base": 25094.1, "taker_buy_quote": 21072.1291 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.835, "high": 0.859, "low": 0.827, "close": 0.856, "volume": 87972.6, "close_time": 1755359999999, "quote_volume": 74453.5168, "trades": 616, "taker_buy_base": 48692.1, "taker_buy_quote": 41288.0986 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.856, "high": 0.86, "low": 0.848, "close": 0.853, "volume": 47760.8, "close_time": 1755374399999, "quote_volume": 40794.2646, "trades": 356, "taker_buy_base": 21238.0, "taker_buy_quote": 18139.057 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.853, "high": 0.858, "low": 0.85, "close": 0.851, "volume": 44551.8, "close_time": 1755388799999, "quote_volume": 38025.9352, "trades": 287, "taker_buy_base": 26059.6, "taker_buy_quote": 22247.6377 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.852, "high": 0.853, "low": 0.842, "close": 0.852, "volume": 28367.2, "close_time": 1755403199999, "quote_volume": 24011.8984, "trades": 471, "taker_buy_base": 13658.9, "taker_buy_quote": 11555.4243 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.851, "high": 0.859, "low": 0.85, "close": 0.855, "volume": 62287.5, "close_time": 1755417599999, "quote_volume": 53335.8331, "trades": 257, "taker_buy_base": 44288.8, "taker_buy_quote": 37920.743 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.856, "high": 0.863, "low": 0.852, "close": 0.861, "volume": 32270.1, "close_time": 1755431999999, "quote_volume": 27761.015, "trades": 427, "taker_buy_base": 16913.9, "taker_buy_quote": 14554.4579 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.862, "high": 0.865, "low": 0.853, "close": 0.865, "volume": 86759.1, "close_time": 1755446399999, "quote_volume": 74377.1807, "trades": 463, "taker_buy_base": 61029.2, "taker_buy_quote": 52303.965 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.867, "high": 0.871, "low": 0.838, "close": 0.84, "volume": 81075.0, "close_time": 1755460799999, "quote_volume": 69063.0186, "trades": 870, "taker_buy_base": 41709.1, "taker_buy_quote": 35525.0341 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.84, "high": 0.848, "low": 0.836, "close": 0.837, "volume": 25293.2, "close_time": 1755475199999, "quote_volume": 21293.8593, "trades": 420, "taker_buy_base": 17500.1, "taker_buy_quote": 14746.3808 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.837, "high": 0.838, "low": 0.793, "close": 0.802, "volume": 90011.6, "close_time": 1755489599999, "quote_volume": 73385.3001, "trades": 1839, "taker_buy_base": 43311.7, "taker_buy_quote": 35342.0399 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.802, "high": 0.806, "low": 0.785, "close": 0.793, "volume": 118115.7, "close_time": 1755503999999, "quote_volume": 93764.139, "trades": 1293, "taker_buy_base": 55484.8, "taker_buy_quote": 43986.8712 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.792, "high": 0.798, "low": 0.784, "close": 0.793, "volume": 87677.6, "close_time": 1755518399999, "quote_volume": 69353.6506, "trades": 924, "taker_buy_base": 53624.1, "taker_buy_quote": 42411.1819 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.792, "high": 0.805, "low": 0.791, "close": 0.803, "volume": 80954.4, "close_time": 1755532799999, "quote_volume": 64681.6687, "trades": 1132, "taker_buy_base": 41455.4, "taker_buy_quote": 33089.482 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.803, "high": 0.812, "low": 0.794, "close": 0.803, "volume": 50153.8, "close_time": 1755547199999, "quote_volume": 40295.1656, "trades": 969, "taker_buy_base": 24592.3, "taker_buy_quote": 19813.2538 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.802, "high": 0.811, "low": 0.795, "close": 0.796, "volume": 40872.4, "close_time": 1755561599999, "quote_volume": 32807.7003, "trades": 670, "taker_buy_base": 21814.3, "taker_buy_quote": 17555.4183 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.796, "high": 0.806, "low": 0.775, "close": 0.777, "volume": 70770.1, "close_time": 1755575999999, "quote_volume": 55716.2692, "trades": 1607, "taker_buy_base": 22586.3, "taker_buy_quote": 17805.6491 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.776, "high": 0.788, "low": 0.771, "close": 0.786, "volume": 56073.1, "close_time": 1755590399999, "quote_volume": 43778.4601, "trades": 1298, "taker_buy_base": 30051.3, "taker_buy_quote": 23467.8995 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.786, "high": 0.803, "low": 0.78, "close": 0.801, "volume": 75183.7, "close_time": 1755604799999, "quote_volume": 59676.7878, "trades": 1131, "taker_buy_base": 49585.4, "taker_buy_quote": 39417.8117 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.801, "high": 0.801, "low": 0.776, "close": 0.779, "volume": 227971.0, "close_time": 1755619199999, "quote_volume": 179531.852, "trades": 1908, "taker_buy_base": 91923.4, "taker_buy_quote": 71974.5541 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.777, "high": 0.778, "low": 0.763, "close": 0.769, "volume": 98424.8, "close_time": 1755633599999, "quote_volume": 75883.7667, "trades": 1613, "taker_buy_base": 53745.3, "taker_buy_quote": 41459.8797 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.769, "high": 0.774, "low": 0.76, "close": 0.763, "volume": 52980.3, "close_time": 1755647999999, "quote_volume": 40691.2253, "trades": 851, "taker_buy_base": 28125.3, "taker_buy_quote": 21598.4864 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.764, "high": 0.776, "low": 0.758, "close": 0.771, "volume": 46153.1, "close_time": 1755662399999, "quote_volume": 35321.4524, "trades": 831, "taker_buy_base": 22653.3, "taker_buy_quote": 17298.1255 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.772, "high": 0.78, "low": 0.772, "close": 0.776, "volume": 30529.5, "close_time": 1755676799999, "quote_volume": 23743.6228, "trades": 449, "taker_buy_base": 12016.3, "taker_buy_quote": 9337.1804 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.775, "high": 0.786, "low": 0.769, "close": 0.779, "volume": 37912.9, "close_time": 1755691199999, "quote_volume": 29481.1532, "trades": 853, "taker_buy_base": 27413.7, "taker_buy_quote": 21334.9479 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.782, "high": 0.792, "low": 0.76, "close": 0.784, "volume": 75007.1, "close_time": 1755705599999, "quote_volume": 58388.5709, "trades": 1778, "taker_buy_base": 34856.4, "taker_buy_quote": 27175.6539 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.784, "high": 0.801, "low": 0.783, "close": 0.801, "volume": 116824.6, "close_time": 1755719999999, "quote_volume": 92383.92, "trades": 1075, "taker_buy_base": 25446.2, "taker_buy_quote": 20140.9389 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.799, "high": 0.802, "low": 0.792, "close": 0.795, "volume": 42319.7, "close_time": 1755734399999, "quote_volume": 33788.166, "trades": 465, "taker_buy_base": 16137.6, "taker_buy_quote": 12900.2402 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.796, "high": 0.8, "low": 0.788, "close": 0.794, "volume": 19942.4, "close_time": 1755748799999, "quote_volume": 15844.8749, "trades": 573, "taker_buy_base": 11464.6, "taker_buy_quote": 9118.1805 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.792, "high": 0.795, "low": 0.784, "close": 0.792, "volume": 31831.1, "close_time": 1755763199999, "quote_volume": 25158.0352, "trades": 673, "taker_buy_base": 9784.4, "taker_buy_quote": 7735.5395 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.792, "high": 0.792, "low": 0.779, "close": 0.782, "volume": 20369.5, "close_time": 1755777599999, "quote_volume": 15940.0034, "trades": 337, "taker_buy_base": 10526.9, "taker_buy_quote": 8230.4424 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.781, "high": 0.791, "low": 0.774, "close": 0.775, "volume": 62963.3, "close_time": 1755791999999, "quote_volume": 49170.355, "trades": 1621, "taker_buy_base": 32376.7, "taker_buy_quote": 25279.8643 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.774, "high": 0.784, "low": 0.77, "close": 0.775, "volume": 21077.3, "close_time": 1755806399999, "quote_volume": 16355.5592, "trades": 805, "taker_buy_base": 11324.9, "taker_buy_quote": 8792.8918 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.776, "high": 0.787, "low": 0.772, "close": 0.779, "volume": 21922.2, "close_time": 1755820799999, "quote_volume": 17074.3537, "trades": 609, "taker_buy_base": 10998.1, "taker_buy_quote": 8561.5656 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.779, "high": 0.786, "low": 0.771, "close": 0.774, "volume": 11889.2, "close_time": 1755835199999, "quote_volume": 9272.228, "trades": 605, "taker_buy_base": 4697.2, "taker_buy_quote": 3664.5869 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.775, "high": 0.786, "low": 0.774, "close": 0.784, "volume": 42221.4, "close_time": 1755849599999, "quote_volume": 32933.0842, "trades": 852, "taker_buy_base": 19002.6, "taker_buy_quote": 14820.6638 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.783, "high": 0.789, "low": 0.764, "close": 0.764, "volume": 60607.0, "close_time": 1755863999999, "quote_volume": 47048.0135, "trades": 619, "taker_buy_base": 15101.2, "taker_buy_quote": 11750.2312 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.764, "high": 0.82, "low": 0.745, "close": 0.813, "volume": 355355.2, "close_time": 1755878399999, "quote_volume": 277377.4504, "trades": 4438, "taker_buy_base": 162432.3, "taker_buy_quote": 127828.1196 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.813, "high": 0.853, "low": 0.813, "close": 0.851, "volume": 199340.2, "close_time": 1755892799999, "quote_volume": 167381.6686, "trades": 1799, "taker_buy_base": 105369.1, "taker_buy_quote": 88090.8603 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.851, "high": 0.861, "low": 0.846, "close": 0.851, "volume": 225472.7, "close_time": 1755907199999, "quote_volume": 191803.5028, "trades": 1161, "taker_buy_base": 154580.0, "taker_buy_quote": 131448.9819 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.853, "high": 0.856, "low": 0.822, "close": 0.829, "volume": 62234.6, "close_time": 1755921599999, "quote_volume": 52684.1389, "trades": 592, "taker_buy_base": 29796.7, "taker_buy_quote": 25215.9832 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.831, "high": 0.852, "low": 0.831, "close": 0.835, "volume": 74990.0, "close_time": 1755935999999, "quote_volume": 63465.1827, "trades": 660, "taker_buy_base": 51869.6, "taker_buy_quote": 43920.6937 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.836, "high": 0.839, "low": 0.831, "close": 0.833, "volume": 63119.4, "close_time": 1755950399999, "quote_volume": 52760.2972, "trades": 565, "taker_buy_base": 27998.5, "taker_buy_quote": 23384.2086 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.833, "high": 0.836, "low": 0.829, "close": 0.834, "volume": 51564.5, "close_time": 1755964799999, "quote_volume": 42899.2293, "trades": 1039, "taker_buy_base": 24685.0, "taker_buy_quote": 20545.2109 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.833, "high": 0.846, "low": 0.83, "close": 0.846, "volume": 31354.9, "close_time": 1755979199999, "quote_volume": 26186.4923, "trades": 299, "taker_buy_base": 12478.8, "taker_buy_quote": 10426.0003 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.847, "high": 0.847, "low": 0.829, "close": 0.838, "volume": 30075.8, "close_time": 1755993599999, "quote_volume": 25150.3734, "trades": 259, "taker_buy_base": 9573.7, "taker_buy_quote": 8015.1856 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.839, "high": 0.841, "low": 0.823, "close": 0.828, "volume": 20706.1, "close_time": 1756007999999, "quote_volume": 17230.8568, "trades": 455, "taker_buy_base": 11958.8, "taker_buy_quote": 9947.0648 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.828, "high": 0.832, "low": 0.815, "close": 0.816, "volume": 21974.8, "close_time": 1756022399999, "quote_volume": 18114.8139, "trades": 409, "taker_buy_base": 13710.7, "taker_buy_quote": 11312.3014 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.814, "high": 0.82, "low": 0.803, "close": 0.808, "volume": 110979.6, "close_time": 1756036799999, "quote_volume": 89759.1769, "trades": 940, "taker_buy_base": 33428.6, "taker_buy_quote": 27157.6467 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.808, "high": 0.826, "low": 0.807, "close": 0.824, "volume": 46956.9, "close_time": 1756051199999, "quote_volume": 38175.715, "trades": 940, "taker_buy_base": 20071.0, "taker_buy_quote": 16330.6863 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.82, "high": 0.875, "low": 0.817, "close": 0.844, "volume": 219930.7, "close_time": 1756065599999, "quote_volume": 187352.4983, "trades": 3174, "taker_buy_base": 114102.2, "taker_buy_quote": 97300.1546 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.844, "high": 0.854, "low": 0.823, "close": 0.84, "volume": 109918.3, "close_time": 1756079999999, "quote_volume": 92207.3186, "trades": 1997, "taker_buy_base": 52214.6, "taker_buy_quote": 43795.8677 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.842, "high": 0.87, "low": 0.823, "close": 0.867, "volume": 75751.6, "close_time": 1756094399999, "quote_volume": 64303.6783, "trades": 1178, "taker_buy_base": 42744.1, "taker_buy_quote": 36269.0576 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.867, "high": 0.867, "low": 0.801, "close": 0.804, "volume": 149996.1, "close_time": 1756108799999, "quote_volume": 123923.0231, "trades": 1822, "taker_buy_base": 74754.7, "taker_buy_quote": 61951.8538 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.804, "high": 0.808, "low": 0.788, "close": 0.806, "volume": 162447.1, "close_time": 1756123199999, "quote_volume": 129956.8571, "trades": 1466, "taker_buy_base": 60737.2, "taker_buy_quote": 48506.5658 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.804, "high": 0.812, "low": 0.792, "close": 0.797, "volume": 248980.6, "close_time": 1756137599999, "quote_volume": 199242.9779, "trades": 1485, "taker_buy_base": 106846.7, "taker_buy_quote": 85207.5343 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.795, "high": 0.801, "low": 0.773, "close": 0.774, "volume": 202266.4, "close_time": 1756151999999, "quote_volume": 159086.876, "trades": 1271, "taker_buy_base": 69895.8, "taker_buy_quote": 55014.3204 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.774, "high": 0.777, "low": 0.748, "close": 0.763, "volume": 168554.8, "close_time": 1756166399999, "quote_volume": 128145.9487, "trades": 1675, "taker_buy_base": 67081.7, "taker_buy_quote": 50984.5405 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.763, "high": 0.776, "low": 0.755, "close": 0.766, "volume": 122012.3, "close_time": 1756180799999, "quote_volume": 92869.0014, "trades": 841, "taker_buy_base": 21616.7, "taker_buy_quote": 16495.2146 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.768, "high": 0.782, "low": 0.765, "close": 0.776, "volume": 71038.2, "close_time": 1756195199999, "quote_volume": 54908.0563, "trades": 605, "taker_buy_base": 44228.1, "taker_buy_quote": 34234.3319 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.776, "high": 0.779, "low": 0.768, "close": 0.771, "volume": 21992.1, "close_time": 1756209599999, "quote_volume": 17008.3913, "trades": 298, "taker_buy_base": 7054.9, "taker_buy_quote": 5454.1837 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.771, "high": 0.791, "low": 0.768, "close": 0.783, "volume": 143398.3, "close_time": 1756223999999, "quote_volume": 111636.9787, "trades": 1162, "taker_buy_base": 100141.2, "taker_buy_quote": 77823.6721 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.784, "high": 0.804, "low": 0.781, "close": 0.803, "volume": 72486.9, "close_time": 1756238399999, "quote_volume": 57322.39, "trades": 446, "taker_buy_base": 34057.4, "taker_buy_quote": 27028.703 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.802, "high": 0.805, "low": 0.795, "close": 0.797, "volume": 80502.8, "close_time": 1756252799999, "quote_volume": 64299.3378, "trades": 436, "taker_buy_base": 53857.2, "taker_buy_quote": 42973.8887 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.797, "high": 0.802, "low": 0.788, "close": 0.8, "volume": 17372.0, "close_time": 1756267199999, "quote_volume": 13808.7842, "trades": 209, "taker_buy_base": 8623.9, "taker_buy_quote": 6854.3757 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.8, "high": 0.809, "low": 0.787, "close": 0.789, "volume": 33306.5, "close_time": 1756281599999, "quote_volume": 26670.1264, "trades": 401, "taker_buy_base": 19639.1, "taker_buy_quote": 15718.8623 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.792, "high": 0.796, "low": 0.788, "close": 0.795, "volume": 129079.9, "close_time": 1756295999999, "quote_volume": 102160.4598, "trades": 410, "taker_buy_base": 87429.7, "taker_buy_quote": 69138.3229 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.794, "high": 0.805, "low": 0.786, "close": 0.801, "volume": 55039.2, "close_time": 1756310399999, "quote_volume": 43862.6518, "trades": 603, "taker_buy_base": 26722.7, "taker_buy_quote": 21255.0727 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.799, "high": 0.807, "low": 0.79, "close": 0.796, "volume": 38517.9, "close_time": 1756324799999, "quote_volume": 30828.8076, "trades": 303, "taker_buy_base": 21864.9, "taker_buy_quote": 17503.7129 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.795, "high": 0.807, "low": 0.781, "close": 0.788, "volume": 108688.0, "close_time": 1756339199999, "quote_volume": 86381.5543, "trades": 879, "taker_buy_base": 48203.2, "taker_buy_quote": 38448.3928 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.789, "high": 0.805, "low": 0.783, "close": 0.805, "volume": 31272.1, "close_time": 1756353599999, "quote_volume": 24855.6298, "trades": 342, "taker_buy_base": 20190.8, "taker_buy_quote": 16065.413 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.805, "high": 0.811, "low": 0.797, "close": 0.805, "volume": 44409.0, "close_time": 1756367999999, "quote_volume": 35662.5013, "trades": 279, "taker_buy_base": 21735.7, "taker_buy_quote": 17487.5078 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.805, "high": 0.812, "low": 0.799, "close": 0.805, "volume": 49078.8, "close_time": 1756382399999, "quote_volume": 39415.5065, "trades": 312, "taker_buy_base": 28589.6, "taker_buy_quote": 22962.7622 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.805, "high": 0.831, "low": 0.804, "close": 0.814, "volume": 189795.2, "close_time": 1756396799999, "quote_volume": 155736.2729, "trades": 1185, "taker_buy_base": 109049.4, "taker_buy_quote": 89444.1831 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.816, "high": 0.823, "low": 0.796, "close": 0.796, "volume": 102702.0, "close_time": 1756411199999, "quote_volume": 83296.4802, "trades": 576, "taker_buy_base": 66662.3, "taker_buy_quote": 54119.5965 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.796, "high": 0.835, "low": 0.795, "close": 0.828, "volume": 89511.0, "close_time": 1756425599999, "quote_volume": 73410.5167, "trades": 553, "taker_buy_base": 57668.3, "taker_buy_quote": 47295.6339 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.829, "high": 0.834, "low": 0.812, "close": 0.824, "volume": 77254.1, "close_time": 1756439999999, "quote_volume": 63542.6217, "trades": 606, "taker_buy_base": 33363.9, "taker_buy_quote": 27483.9056 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.823, "high": 0.825, "low": 0.792, "close": 0.793, "volume": 98835.9, "close_time": 1756454399999, "quote_volume": 79518.1693, "trades": 900, "taker_buy_base": 45424.5, "taker_buy_quote": 36598.884 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.793, "high": 0.797, "low": 0.777, "close": 0.785, "volume": 177351.6, "close_time": 1756468799999, "quote_volume": 139658.3421, "trades": 738, "taker_buy_base": 109739.1, "taker_buy_quote": 86481.0424 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.785, "high": 0.808, "low": 0.774, "close": 0.78, "volume": 185376.6, "close_time": 1756483199999, "quote_volume": 146058.2806, "trades": 1596, "taker_buy_base": 84295.3, "taker_buy_quote": 66345.8556 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.777, "high": 0.782, "low": 0.767, "close": 0.776, "volume": 84088.9, "close_time": 1756497599999, "quote_volume": 65048.2722, "trades": 661, "taker_buy_base": 47156.2, "taker_buy_quote": 36471.9157 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.776, "high": 0.783, "low": 0.768, "close": 0.779, "volume": 52991.0, "close_time": 1756511999999, "quote_volume": 41109.3018, "trades": 315, "taker_buy_base": 16224.9, "taker_buy_quote": 12598.9406 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.778, "high": 0.789, "low": 0.762, "close": 0.786, "volume": 29977.5, "close_time": 1756526399999, "quote_volume": 23224.3116, "trades": 274, "taker_buy_base": 13052.0, "taker_buy_quote": 10142.073 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.785, "high": 0.794, "low": 0.785, "close": 0.793, "volume": 15686.9, "close_time": 1756540799999, "quote_volume": 12351.2516, "trades": 187, "taker_buy_base": 7994.0, "taker_buy_quote": 6296.3435 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.793, "high": 0.793, "low": 0.783, "close": 0.787, "volume": 27002.9, "close_time": 1756555199999, "quote_volume": 21221.9112, "trades": 168, "taker_buy_base": 11551.1, "taker_buy_quote": 9074.3078 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.786, "high": 0.786, "low": 0.772, "close": 0.784, "volume": 56571.7, "close_time": 1756569599999, "quote_volume": 44226.6684, "trades": 403, "taker_buy_base": 38367.4, "taker_buy_quote": 30000.7387 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.783, "high": 0.783, "low": 0.775, "close": 0.779, "volume": 18740.0, "close_time": 1756583999999, "quote_volume": 14580.4619, "trades": 211, "taker_buy_base": 9526.8, "taker_buy_quote": 7410.5896 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.78, "high": 0.785, "low": 0.773, "close": 0.783, "volume": 23372.3, "close_time": 1756598399999, "quote_volume": 18198.1599, "trades": 176, "taker_buy_base": 10001.2, "taker_buy_quote": 7802.231 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.784, "high": 0.816, "low": 0.778, "close": 0.811, "volume": 107361.5, "close_time": 1756612799999, "quote_volume": 85854.8779, "trades": 705, "taker_buy_base": 63955.3, "taker_buy_quote": 51199.4964 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.812, "high": 0.814, "low": 0.798, "close": 0.8, "volume": 28281.9, "close_time": 1756627199999, "quote_volume": 22666.3623, "trades": 239, "taker_buy_base": 15916.9, "taker_buy_quote": 12752.5254 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.8, "high": 0.809, "low": 0.793, "close": 0.799, "volume": 24562.3, "close_time": 1756641599999, "quote_volume": 19652.2754, "trades": 239, "taker_buy_base": 9298.2, "taker_buy_quote": 7429.1757 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.801, "high": 0.81, "low": 0.789, "close": 0.796, "volume": 102940.7, "close_time": 1756655999999, "quote_volume": 82581.1685, "trades": 532, "taker_buy_base": 44349.7, "taker_buy_quote": 35533.9239 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.796, "high": 0.798, "low": 0.789, "close": 0.793, "volume": 40437.1, "close_time": 1756670399999, "quote_volume": 32063.726, "trades": 261, "taker_buy_base": 18516.8, "taker_buy_quote": 14691.0386 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.792, "high": 0.797, "low": 0.781, "close": 0.781, "volume": 29087.2, "close_time": 1756684799999, "quote_volume": 22930.5277, "trades": 311, "taker_buy_base": 12047.4, "taker_buy_quote": 9496.2855 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.78, "high": 0.781, "low": 0.764, "close": 0.77, "volume": 42787.1, "close_time": 1756699199999, "quote_volume": 33123.1204, "trades": 536, "taker_buy_base": 23467.8, "taker_buy_quote": 18166.7924 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.77, "high": 0.795, "low": 0.761, "close": 0.795, "volume": 138753.3, "close_time": 1756713599999, "quote_volume": 107438.5263, "trades": 518, "taker_buy_base": 63256.5, "taker_buy_quote": 48882.861 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.797, "high": 0.81, "low": 0.785, "close": 0.786, "volume": 147838.3, "close_time": 1756727999999, "quote_volume": 118311.5031, "trades": 1091, "taker_buy_base": 68938.9, "taker_buy_quote": 55237.2824 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.784, "high": 0.791, "low": 0.765, "close": 0.768, "volume": 48045.5, "close_time": 1756742399999, "quote_volume": 37377.3277, "trades": 521, "taker_buy_base": 23364.5, "taker_buy_quote": 18163.2398 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.768, "high": 0.776, "low": 0.763, "close": 0.775, "volume": 78396.3, "close_time": 1756756799999, "quote_volume": 60261.371, "trades": 695, "taker_buy_base": 22211.7, "taker_buy_quote": 17081.4656 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.775, "high": 0.776, "low": 0.743, "close": 0.761, "volume": 142092.5, "close_time": 1756771199999, "quote_volume": 107141.3886, "trades": 921, "taker_buy_base": 51823.6, "taker_buy_quote": 39050.5996 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.761, "high": 0.786, "low": 0.758, "close": 0.783, "volume": 61570.2, "close_time": 1756785599999, "quote_volume": 47499.1338, "trades": 461, "taker_buy_base": 33519.7, "taker_buy_quote": 25726.1066 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.783, "high": 0.787, "low": 0.771, "close": 0.774, "volume": 69455.5, "close_time": 1756799999999, "quote_volume": 54007.5652, "trades": 403, "taker_buy_base": 34072.7, "taker_buy_quote": 26489.9882 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.774, "high": 0.783, "low": 0.771, "close": 0.772, "volume": 86171.5, "close_time": 1756814399999, "quote_volume": 66913.7691, "trades": 402, "taker_buy_base": 28386.0, "taker_buy_quote": 22032.3388 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.772, "high": 0.791, "low": 0.757, "close": 0.772, "volume": 134394.7, "close_time": 1756828799999, "quote_volume": 104406.2081, "trades": 1074, "taker_buy_base": 61067.4, "taker_buy_quote": 47519.8357 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.773, "high": 0.792, "low": 0.773, "close": 0.778, "volume": 328210.9, "close_time": 1756843199999, "quote_volume": 256737.791, "trades": 1090, "taker_buy_base": 149297.2, "taker_buy_quote": 116715.9438 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.778, "high": 0.791, "low": 0.777, "close": 0.789, "volume": 31354.9, "close_time": 1756857599999, "quote_volume": 24712.3982, "trades": 576, "taker_buy_base": 15981.7, "taker_buy_quote": 12601.4048 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.789, "high": 0.796, "low": 0.783, "close": 0.789, "volume": 26958.6, "close_time": 1756871999999, "quote_volume": 21318.1299, "trades": 683, "taker_buy_base": 12279.2, "taker_buy_quote": 9710.3451 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.79, "high": 0.79, "low": 0.778, "close": 0.781, "volume": 28108.4, "close_time": 1756886399999, "quote_volume": 22024.8486, "trades": 534, "taker_buy_base": 11362.8, "taker_buy_quote": 8901.5581 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.781, "high": 0.79, "low": 0.779, "close": 0.787, "volume": 30260.6, "close_time": 1756900799999, "quote_volume": 23787.143, "trades": 604, "taker_buy_base": 16036.6, "taker_buy_quote": 12592.8397 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.788, "high": 0.801, "low": 0.783, "close": 0.797, "volume": 61371.8, "close_time": 1756915199999, "quote_volume": 48665.1912, "trades": 1536, "taker_buy_base": 38951.1, "taker_buy_quote": 30926.8227 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.801, "high": 0.801, "low": 0.792, "close": 0.797, "volume": 13956.8, "close_time": 1756929599999, "quote_volume": 11127.3729, "trades": 465, "taker_buy_base": 5562.0, "taker_buy_quote": 4434.0525 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.797, "high": 0.799, "low": 0.791, "close": 0.791, "volume": 13024.3, "close_time": 1756943999999, "quote_volume": 10334.2198, "trades": 248, "taker_buy_base": 4963.7, "taker_buy_quote": 3945.4661 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.792, "high": 0.796, "low": 0.776, "close": 0.776, "volume": 34180.7, "close_time": 1756958399999, "quote_volume": 26917.0312, "trades": 408, "taker_buy_base": 8530.1, "taker_buy_quote": 6720.8817 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.776, "high": 0.778, "low": 0.76, "close": 0.764, "volume": 71803.5, "close_time": 1756972799999, "quote_volume": 55127.9695, "trades": 884, "taker_buy_base": 39909.4, "taker_buy_quote": 30677.7543 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.763, "high": 0.77, "low": 0.76, "close": 0.764, "volume": 35905.3, "close_time": 1756987199999, "quote_volume": 27471.7363, "trades": 530, "taker_buy_base": 16086.2, "taker_buy_quote": 12325.2081 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.764, "high": 0.769, "low": 0.755, "close": 0.76, "volume": 73325.6, "close_time": 1757001599999, "quote_volume": 55717.9965, "trades": 1030, "taker_buy_base": 27053.9, "taker_buy_quote": 20579.3122 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.759, "high": 0.762, "low": 0.752, "close": 0.754, "volume": 30830.8, "close_time": 1757015999999, "quote_volume": 23337.8176, "trades": 677, "taker_buy_base": 17023.4, "taker_buy_quote": 12895.115 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.754, "high": 0.77, "low": 0.753, "close": 0.762, "volume": 42122.4, "close_time": 1757030399999, "quote_volume": 31983.5249, "trades": 395, "taker_buy_base": 9419.2, "taker_buy_quote": 7175.4431 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.761, "high": 0.772, "low": 0.761, "close": 0.771, "volume": 12618.6, "close_time": 1757044799999, "quote_volume": 9675.9362, "trades": 283, "taker_buy_base": 6072.4, "taker_buy_quote": 4655.9303 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.772, "high": 0.792, "low": 0.77, "close": 0.791, "volume": 41429.1, "close_time": 1757059199999, "quote_volume": 32208.5677, "trades": 477, "taker_buy_base": 27100.4, "taker_buy_quote": 21083.1979 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.792, "high": 0.793, "low": 0.781, "close": 0.788, "volume": 70831.2, "close_time": 1757073599999, "quote_volume": 55709.7441, "trades": 600, "taker_buy_base": 31628.8, "taker_buy_quote": 24924.9463 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.788, "high": 0.804, "low": 0.772, "close": 0.775, "volume": 176988.9, "close_time": 1757087999999, "quote_volume": 140078.4844, "trades": 2121, "taker_buy_base": 105545.1, "taker_buy_quote": 83598.897 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.775, "high": 0.784, "low": 0.77, "close": 0.784, "volume": 41017.0, "close_time": 1757102399999, "quote_volume": 31893.377, "trades": 604, "taker_buy_base": 16839.5, "taker_buy_quote": 13088.8401 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.787, "high": 0.789, "low": 0.779, "close": 0.787, "volume": 41089.1, "close_time": 1757116799999, "quote_volume": 32241.4885, "trades": 569, "taker_buy_base": 15862.5, "taker_buy_quote": 12461.4102 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.787, "high": 0.79, "low": 0.782, "close": 0.785, "volume": 10144.9, "close_time": 1757131199999, "quote_volume": 7967.7319, "trades": 272, "taker_buy_base": 5066.5, "taker_buy_quote": 3980.7544 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.784, "high": 0.784, "low": 0.775, "close": 0.776, "volume": 23062.7, "close_time": 1757145599999, "quote_volume": 17928.4682, "trades": 195, "taker_buy_base": 14022.7, "taker_buy_quote": 10900.173 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.777, "high": 0.777, "low": 0.771, "close": 0.776, "volume": 16747.9, "close_time": 1757159999999, "quote_volume": 12954.7734, "trades": 367, "taker_buy_base": 6882.4, "taker_buy_quote": 5326.2364 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.775, "high": 0.783, "low": 0.773, "close": 0.774, "volume": 21714.7, "close_time": 1757174399999, "quote_volume": 16893.0577, "trades": 415, "taker_buy_base": 10386.6, "taker_buy_quote": 8083.505 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.774, "high": 0.78, "low": 0.768, "close": 0.769, "volume": 48126.9, "close_time": 1757188799999, "quote_volume": 37230.8549, "trades": 552, "taker_buy_base": 15640.7, "taker_buy_quote": 12129.5552 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.77, "high": 0.778, "low": 0.77, "close": 0.776, "volume": 15577.7, "close_time": 1757203199999, "quote_volume": 12033.5344, "trades": 178, "taker_buy_base": 10932.0, "taker_buy_quote": 8439.1287 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.776, "high": 0.791, "low": 0.776, "close": 0.786, "volume": 10837.4, "close_time": 1757217599999, "quote_volume": 8523.1575, "trades": 217, "taker_buy_base": 7407.7, "taker_buy_quote": 5825.9682 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.788, "high": 0.795, "low": 0.784, "close": 0.787, "volume": 67275.3, "close_time": 1757231999999, "quote_volume": 53156.5187, "trades": 438, "taker_buy_base": 31856.9, "taker_buy_quote": 25165.1941 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.788, "high": 0.791, "low": 0.783, "close": 0.789, "volume": 17641.1, "close_time": 1757246399999, "quote_volume": 13887.0116, "trades": 197, "taker_buy_base": 6233.8, "taker_buy_quote": 4905.9757 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.789, "high": 0.796, "low": 0.786, "close": 0.786, "volume": 34643.8, "close_time": 1757260799999, "quote_volume": 27362.5561, "trades": 348, "taker_buy_base": 17697.5, "taker_buy_quote": 13986.1594 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.786, "high": 0.788, "low": 0.78, "close": 0.782, "volume": 18461.1, "close_time": 1757275199999, "quote_volume": 14475.9981, "trades": 267, "taker_buy_base": 7110.6, "taker_buy_quote": 5579.1429 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.781, "high": 0.79, "low": 0.779, "close": 0.786, "volume": 23622.1, "close_time": 1757289599999, "quote_volume": 18542.8672, "trades": 272, "taker_buy_base": 12337.6, "taker_buy_quote": 9704.3046 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.787, "high": 0.8, "low": 0.782, "close": 0.796, "volume": 37098.7, "close_time": 1757303999999, "quote_volume": 29375.3273, "trades": 851, "taker_buy_base": 14706.8, "taker_buy_quote": 11656.2883 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.797, "high": 0.797, "low": 0.789, "close": 0.79, "volume": 46659.9, "close_time": 1757318399999, "quote_volume": 37008.9692, "trades": 648, "taker_buy_base": 23677.9, "taker_buy_quote": 18801.3447 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.791, "high": 0.805, "low": 0.791, "close": 0.796, "volume": 72875.4, "close_time": 1757332799999, "quote_volume": 58214.0456, "trades": 703, "taker_buy_base": 47310.5, "taker_buy_quote": 37807.1492 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.798, "high": 0.81, "low": 0.795, "close": 0.809, "volume": 93726.1, "close_time": 1757347199999, "quote_volume": 75253.903, "trades": 1248, "taker_buy_base": 44616.9, "taker_buy_quote": 35874.5671 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.809, "high": 0.813, "low": 0.801, "close": 0.803, "volume": 37466.8, "close_time": 1757361599999, "quote_volume": 30274.8118, "trades": 649, "taker_buy_base": 20460.5, "taker_buy_quote": 16541.9466 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.803, "high": 0.811, "low": 0.798, "close": 0.806, "volume": 39598.5, "close_time": 1757375999999, "quote_volume": 31883.3951, "trades": 357, "taker_buy_base": 23302.6, "taker_buy_quote": 18760.8873 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.806, "high": 0.819, "low": 0.801, "close": 0.819, "volume": 74522.2, "close_time": 1757390399999, "quote_volume": 60396.7275, "trades": 1207, "taker_buy_base": 46225.3, "taker_buy_quote": 37499.9486 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.819, "high": 0.84, "low": 0.817, "close": 0.833, "volume": 101395.0, "close_time": 1757404799999, "quote_volume": 84134.0675, "trades": 1202, "taker_buy_base": 61100.6, "taker_buy_quote": 50729.3591 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.836, "high": 0.845, "low": 0.832, "close": 0.834, "volume": 120235.5, "close_time": 1757419199999, "quote_volume": 100733.521, "trades": 627, "taker_buy_base": 78056.1, "taker_buy_quote": 65385.3503 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.834, "high": 0.842, "low": 0.807, "close": 0.812, "volume": 79081.1, "close_time": 1757433599999, "quote_volume": 65076.5461, "trades": 1001, "taker_buy_base": 44668.1, "taker_buy_quote": 36797.9115 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.811, "high": 0.817, "low": 0.805, "close": 0.815, "volume": 28428.6, "close_time": 1757447999999, "quote_volume": 22982.6819, "trades": 236, "taker_buy_base": 15170.8, "taker_buy_quote": 12282.6522 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.815, "high": 0.817, "low": 0.808, "close": 0.815, "volume": 34785.3, "close_time": 1757462399999, "quote_volume": 28363.9259, "trades": 349, "taker_buy_base": 10622.9, "taker_buy_quote": 8648.3168 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.816, "high": 0.825, "low": 0.808, "close": 0.823, "volume": 17974.9, "close_time": 1757476799999, "quote_volume": 14689.1768, "trades": 319, "taker_buy_base": 9807.1, "taker_buy_quote": 8014.5616 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.823, "high": 0.825, "low": 0.815, "close": 0.818, "volume": 18398.1, "close_time": 1757491199999, "quote_volume": 15074.1534, "trades": 283, "taker_buy_base": 7023.5, "taker_buy_quote": 5766.1087 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.819, "high": 0.822, "low": 0.81, "close": 0.81, "volume": 10432.5, "close_time": 1757505599999, "quote_volume": 8499.6611, "trades": 171, "taker_buy_base": 5070.4, "taker_buy_quote": 4133.5207 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.812, "high": 0.836, "low": 0.812, "close": 0.831, "volume": 69853.2, "close_time": 1757519999999, "quote_volume": 57758.7976, "trades": 659, "taker_buy_base": 36800.3, "taker_buy_quote": 30375.7295 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.831, "high": 0.835, "low": 0.816, "close": 0.818, "volume": 31371.0, "close_time": 1757534399999, "quote_volume": 25939.868, "trades": 285, "taker_buy_base": 17048.7, "taker_buy_quote": 14103.028 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.821, "high": 0.832, "low": 0.82, "close": 0.832, "volume": 13588.5, "close_time": 1757548799999, "quote_volume": 11235.4982, "trades": 145, "taker_buy_base": 9626.2, "taker_buy_quote": 7962.3422 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.831, "high": 0.838, "low": 0.83, "close": 0.838, "volume": 21614.3, "close_time": 1757563199999, "quote_volume": 18008.9265, "trades": 214, "taker_buy_base": 10090.1, "taker_buy_quote": 8415.2966 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.838, "high": 0.839, "low": 0.828, "close": 0.838, "volume": 28492.3, "close_time": 1757577599999, "quote_volume": 23741.0624, "trades": 257, "taker_buy_base": 12980.8, "taker_buy_quote": 10833.4671 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.838, "high": 0.84, "low": 0.821, "close": 0.822, "volume": 61217.1, "close_time": 1757591999999, "quote_volume": 50883.521, "trades": 414, "taker_buy_base": 31017.5, "taker_buy_quote": 25911.8247 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.823, "high": 0.833, "low": 0.816, "close": 0.82, "volume": 111931.1, "close_time": 1757606399999, "quote_volume": 92387.9265, "trades": 942, "taker_buy_base": 33856.1, "taker_buy_quote": 27883.7971 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.822, "high": 0.831, "low": 0.822, "close": 0.829, "volume": 34270.0, "close_time": 1757620799999, "quote_volume": 28328.2292, "trades": 371, "taker_buy_base": 21249.2, "taker_buy_quote": 17549.6713 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.828, "high": 0.839, "low": 0.828, "close": 0.838, "volume": 17550.2, "close_time": 1757635199999, "quote_volume": 14635.549, "trades": 213, "taker_buy_base": 14583.2, "taker_buy_quote": 12164.7741 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.838, "high": 0.845, "low": 0.833, "close": 0.836, "volume": 29480.5, "close_time": 1757649599999, "quote_volume": 24732.7226, "trades": 303, "taker_buy_base": 10639.9, "taker_buy_quote": 8942.2381 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.835, "high": 0.844, "low": 0.833, "close": 0.838, "volume": 36008.0, "close_time": 1757663999999, "quote_volume": 30230.7926, "trades": 235, "taker_buy_base": 16831.7, "taker_buy_quote": 14162.51 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.837, "high": 0.837, "low": 0.823, "close": 0.823, "volume": 56446.2, "close_time": 1757678399999, "quote_volume": 46913.292, "trades": 424, "taker_buy_base": 29011.9, "taker_buy_quote": 24118.1966 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.823, "high": 0.834, "low": 0.819, "close": 0.825, "volume": 53209.6, "close_time": 1757692799999, "quote_volume": 43887.1359, "trades": 507, "taker_buy_base": 33584.0, "taker_buy_quote": 27701.0183 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.825, "high": 0.849, "low": 0.824, "close": 0.849, "volume": 58445.7, "close_time": 1757707199999, "quote_volume": 49023.049, "trades": 406, "taker_buy_base": 25810.1, "taker_buy_quote": 21773.0283 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.849, "high": 0.86, "low": 0.842, "close": 0.86, "volume": 81536.6, "close_time": 1757721599999, "quote_volume": 69231.1505, "trades": 451, "taker_buy_base": 41228.4, "taker_buy_quote": 34993.7274 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.859, "high": 0.864, "low": 0.851, "close": 0.863, "volume": 75674.7, "close_time": 1757735999999, "quote_volume": 64898.954, "trades": 379, "taker_buy_base": 39795.7, "taker_buy_quote": 34130.2255 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.864, "high": 0.89, "low": 0.859, "close": 0.863, "volume": 102970.9, "close_time": 1757750399999, "quote_volume": 89166.9561, "trades": 405, "taker_buy_base": 61456.2, "taker_buy_quote": 53302.0139 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.863, "high": 0.878, "low": 0.863, "close": 0.876, "volume": 131397.5, "close_time": 1757764799999, "quote_volume": 114552.3092, "trades": 653, "taker_buy_base": 65350.9, "taker_buy_quote": 56981.5229 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.876, "high": 0.882, "low": 0.858, "close": 0.867, "volume": 147588.2, "close_time": 1757779199999, "quote_volume": 128535.0798, "trades": 1221, "taker_buy_base": 61282.6, "taker_buy_quote": 53291.9065 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.87, "high": 0.871, "low": 0.856, "close": 0.865, "volume": 65176.2, "close_time": 1757793599999, "quote_volume": 56303.3805, "trades": 657, "taker_buy_base": 26943.4, "taker_buy_quote": 23278.221 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.865, "high": 0.881, "low": 0.865, "close": 0.88, "volume": 77777.4, "close_time": 1757807999999, "quote_volume": 68203.4051, "trades": 434, "taker_buy_base": 42402.4, "taker_buy_quote": 37164.9834 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.879, "high": 0.88, "low": 0.861, "close": 0.862, "volume": 68650.5, "close_time": 1757822399999, "quote_volume": 59901.3284, "trades": 466, "taker_buy_base": 38230.8, "taker_buy_quote": 33371.0314 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.863, "high": 0.872, "low": 0.857, "close": 0.864, "volume": 52609.7, "close_time": 1757836799999, "quote_volume": 45468.3121, "trades": 569, "taker_buy_base": 30621.1, "taker_buy_quote": 26453.2193 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.864, "high": 0.87, "low": 0.848, "close": 0.848, "volume": 57446.0, "close_time": 1757851199999, "quote_volume": 49306.0099, "trades": 659, "taker_buy_base": 22646.1, "taker_buy_quote": 19473.1166 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.85, "high": 0.854, "low": 0.833, "close": 0.841, "volume": 126353.4, "close_time": 1757865599999, "quote_volume": 106354.9125, "trades": 890, "taker_buy_base": 51852.0, "taker_buy_quote": 43706.8733 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.842, "high": 0.852, "low": 0.841, "close": 0.842, "volume": 32257.6, "close_time": 1757879999999, "quote_volume": 27303.8358, "trades": 313, "taker_buy_base": 20210.4, "taker_buy_quote": 17092.9764 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.844, "high": 0.854, "low": 0.841, "close": 0.842, "volume": 39126.5, "close_time": 1757894399999, "quote_volume": 33102.9068, "trades": 255, "taker_buy_base": 13907.1, "taker_buy_quote": 11793.8541 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.843, "high": 0.851, "low": 0.835, "close": 0.851, "volume": 58888.9, "close_time": 1757908799999, "quote_volume": 49820.8723, "trades": 374, "taker_buy_base": 26488.0, "taker_buy_quote": 22449.5814 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.851, "high": 0.859, "low": 0.827, "close": 0.83, "volume": 135377.5, "close_time": 1757923199999, "quote_volume": 114236.2199, "trades": 1130, "taker_buy_base": 53450.0, "taker_buy_quote": 45012.4487 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.828, "high": 0.828, "low": 0.808, "close": 0.809, "volume": 129511.7, "close_time": 1757937599999, "quote_volume": 105654.1347, "trades": 1094, "taker_buy_base": 54984.4, "taker_buy_quote": 44828.1651 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.811, "high": 0.814, "low": 0.797, "close": 0.804, "volume": 105792.8, "close_time": 1757951999999, "quote_volume": 85275.8688, "trades": 881, "taker_buy_base": 42837.3, "taker_buy_quote": 34539.9333 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.801, "high": 0.809, "low": 0.795, "close": 0.804, "volume": 54142.9, "close_time": 1757966399999, "quote_volume": 43315.7951, "trades": 480, "taker_buy_base": 21173.8, "taker_buy_quote": 16932.695 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.805, "high": 0.811, "low": 0.804, "close": 0.808, "volume": 20018.3, "close_time": 1757980799999, "quote_volume": 16171.2808, "trades": 194, "taker_buy_base": 7979.1, "taker_buy_quote": 6449.7916 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.809, "high": 0.811, "low": 0.801, "close": 0.802, "volume": 32415.5, "close_time": 1757995199999, "quote_volume": 26145.1055, "trades": 379, "taker_buy_base": 12463.2, "taker_buy_quote": 10052.7383 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.802, "high": 0.814, "low": 0.795, "close": 0.811, "volume": 25343.2, "close_time": 1758009599999, "quote_volume": 20400.258, "trades": 283, "taker_buy_base": 12336.7, "taker_buy_quote": 9933.0042 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.812, "high": 0.822, "low": 0.811, "close": 0.814, "volume": 64559.2, "close_time": 1758023999999, "quote_volume": 52709.5385, "trades": 448, "taker_buy_base": 32970.2, "taker_buy_quote": 26945.5603 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.813, "high": 0.823, "low": 0.805, "close": 0.82, "volume": 50920.8, "close_time": 1758038399999, "quote_volume": 41444.1568, "trades": 539, "taker_buy_base": 29511.9, "taker_buy_quote": 24033.5837 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.82, "high": 0.829, "low": 0.814, "close": 0.826, "volume": 56856.7, "close_time": 1758052799999, "quote_volume": 46735.2699, "trades": 400, "taker_buy_base": 26647.2, "taker_buy_quote": 21900.628 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.827, "high": 0.83, "low": 0.824, "close": 0.824, "volume": 37940.6, "close_time": 1758067199999, "quote_volume": 31360.6029, "trades": 125, "taker_buy_base": 17104.7, "taker_buy_quote": 14140.5975 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.825, "high": 0.826, "low": 0.815, "close": 0.815, "volume": 81933.4, "close_time": 1758081599999, "quote_volume": 67208.4616, "trades": 329, "taker_buy_base": 34955.1, "taker_buy_quote": 28698.0499 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.816, "high": 0.819, "low": 0.809, "close": 0.819, "volume": 57886.5, "close_time": 1758095999999, "quote_volume": 47117.8125, "trades": 345, "taker_buy_base": 33266.5, "taker_buy_quote": 27077.4856 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.819, "high": 0.819, "low": 0.803, "close": 0.808, "volume": 81722.4, "close_time": 1758110399999, "quote_volume": 66134.8194, "trades": 673, "taker_buy_base": 34201.3, "taker_buy_quote": 27668.4477 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.807, "high": 0.81, "low": 0.801, "close": 0.804, "volume": 30181.8, "close_time": 1758124799999, "quote_volume": 24307.4633, "trades": 430, "taker_buy_base": 15527.0, "taker_buy_quote": 12502.9641 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.802, "high": 0.83, "low": 0.798, "close": 0.829, "volume": 206047.7, "close_time": 1758139199999, "quote_volume": 167935.6419, "trades": 1981, "taker_buy_base": 110098.4, "taker_buy_quote": 89640.8522 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.829, "high": 0.848, "low": 0.817, "close": 0.844, "volume": 121541.9, "close_time": 1758153599999, "quote_volume": 101767.0941, "trades": 1102, "taker_buy_base": 69870.5, "taker_buy_quote": 58517.3656 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.845, "high": 0.853, "low": 0.84, "close": 0.852, "volume": 50480.6, "close_time": 1758167999999, "quote_volume": 42698.1474, "trades": 518, "taker_buy_base": 36767.7, "taker_buy_quote": 31096.209 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.851, "high": 0.854, "low": 0.84, "close": 0.845, "volume": 65938.7, "close_time": 1758182399999, "quote_volume": 56016.1812, "trades": 572, "taker_buy_base": 25544.7, "taker_buy_quote": 21705.7811 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.845, "high": 0.852, "low": 0.842, "close": 0.845, "volume": 52491.1, "close_time": 1758196799999, "quote_volume": 44491.0483, "trades": 559, "taker_buy_base": 21934.6, "taker_buy_quote": 18568.3934 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.845, "high": 0.86, "low": 0.843, "close": 0.858, "volume": 58304.5, "close_time": 1758211199999, "quote_volume": 49721.88, "trades": 640, "taker_buy_base": 28770.4, "taker_buy_quote": 24576.5737 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.858, "high": 0.868, "low": 0.856, "close": 0.862, "volume": 128262.6, "close_time": 1758225599999, "quote_volume": 110517.1271, "trades": 597, "taker_buy_base": 58478.5, "taker_buy_quote": 50415.9714 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.863, "high": 0.87, "low": 0.857, "close": 0.864, "volume": 142820.0, "close_time": 1758239999999, "quote_volume": 123517.997, "trades": 605, "taker_buy_base": 94148.7, "taker_buy_quote": 81427.3315 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.866, "high": 0.873, "low": 0.848, "close": 0.849, "volume": 44048.8, "close_time": 1758254399999, "quote_volume": 37943.7697, "trades": 629, "taker_buy_base": 28994.3, "taker_buy_quote": 24987.2687 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.849, "high": 0.854, "low": 0.84, "close": 0.847, "volume": 39293.4, "close_time": 1758268799999, "quote_volume": 33289.6195, "trades": 475, "taker_buy_base": 19113.4, "taker_buy_quote": 16179.5483 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.846, "high": 0.851, "low": 0.83, "close": 0.831, "volume": 60560.3, "close_time": 1758283199999, "quote_volume": 50785.8874, "trades": 946, "taker_buy_base": 30082.3, "taker_buy_quote": 25258.0822 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.831, "high": 0.841, "low": 0.822, "close": 0.827, "volume": 86473.9, "close_time": 1758297599999, "quote_volume": 71871.2037, "trades": 763, "taker_buy_base": 53539.8, "taker_buy_quote": 44508.7064 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.826, "high": 0.831, "low": 0.816, "close": 0.822, "volume": 36282.9, "close_time": 1758311999999, "quote_volume": 29925.7408, "trades": 410, "taker_buy_base": 16945.1, "taker_buy_quote": 13955.8628 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.821, "high": 0.827, "low": 0.813, "close": 0.817, "volume": 36831.8, "close_time": 1758326399999, "quote_volume": 30142.8443, "trades": 415, "taker_buy_base": 12984.5, "taker_buy_quote": 10644.5385 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.817, "high": 0.821, "low": 0.81, "close": 0.818, "volume": 37560.2, "close_time": 1758340799999, "quote_volume": 30664.7127, "trades": 518, "taker_buy_base": 22086.2, "taker_buy_quote": 18037.5362 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.817, "high": 0.829, "low": 0.816, "close": 0.829, "volume": 16997.7, "close_time": 1758355199999, "quote_volume": 13990.2953, "trades": 219, "taker_buy_base": 4944.6, "taker_buy_quote": 4073.8862 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.829, "high": 0.83, "low": 0.813, "close": 0.818, "volume": 23585.9, "close_time": 1758369599999, "quote_volume": 19357.4668, "trades": 326, "taker_buy_base": 12053.3, "taker_buy_quote": 9915.0019 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.817, "high": 0.832, "low": 0.811, "close": 0.826, "volume": 82708.4, "close_time": 1758383999999, "quote_volume": 68008.2387, "trades": 494, "taker_buy_base": 48047.1, "taker_buy_quote": 39653.4712 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.827, "high": 0.828, "low": 0.816, "close": 0.818, "volume": 14591.3, "close_time": 1758398399999, "quote_volume": 11983.2695, "trades": 159, "taker_buy_base": 4243.0, "taker_buy_quote": 3489.2328 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.818, "high": 0.825, "low": 0.816, "close": 0.817, "volume": 7449.7, "close_time": 1758412799999, "quote_volume": 6108.5247, "trades": 113, "taker_buy_base": 4684.2, "taker_buy_quote": 3839.3037 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.816, "high": 0.82, "low": 0.814, "close": 0.82, "volume": 19045.4, "close_time": 1758427199999, "quote_volume": 15546.7705, "trades": 155, "taker_buy_base": 9933.8, "taker_buy_quote": 8109.0999 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.821, "high": 0.829, "low": 0.818, "close": 0.821, "volume": 14744.0, "close_time": 1758441599999, "quote_volume": 12149.3233, "trades": 167, "taker_buy_base": 9451.4, "taker_buy_quote": 7786.0952 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.822, "high": 0.822, "low": 0.804, "close": 0.809, "volume": 22045.3, "close_time": 1758455999999, "quote_volume": 17890.5319, "trades": 233, "taker_buy_base": 11263.0, "taker_buy_quote": 9148.2243 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.808, "high": 0.816, "low": 0.807, "close": 0.808, "volume": 14743.8, "close_time": 1758470399999, "quote_volume": 11964.0831, "trades": 221, "taker_buy_base": 9426.8, "taker_buy_quote": 7650.8172 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.808, "high": 0.811, "low": 0.802, "close": 0.808, "volume": 18329.8, "close_time": 1758484799999, "quote_volume": 14766.0431, "trades": 204, "taker_buy_base": 5925.4, "taker_buy_quote": 4777.2208 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.808, "high": 0.809, "low": 0.801, "close": 0.803, "volume": 27707.2, "close_time": 1758499199999, "quote_volume": 22280.5552, "trades": 236, "taker_buy_base": 10984.0, "taker_buy_quote": 8845.6886 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.803, "high": 0.806, "low": 0.755, "close": 0.78, "volume": 121313.1, "close_time": 1758513599999, "quote_volume": 95149.9951, "trades": 1110, "taker_buy_base": 37341.2, "taker_buy_quote": 29369.0401 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.78, "high": 0.783, "low": 0.71, "close": 0.743, "volume": 242147.0, "close_time": 1758527999999, "quote_volume": 181080.1167, "trades": 2199, "taker_buy_base": 91385.4, "taker_buy_quote": 68651.1706 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.743, "high": 0.749, "low": 0.736, "close": 0.74, "volume": 76956.1, "close_time": 1758542399999, "quote_volume": 57147.2973, "trades": 725, "taker_buy_base": 31852.0, "taker_buy_quote": 23639.3993 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.74, "high": 0.75, "low": 0.737, "close": 0.739, "volume": 52518.2, "close_time": 1758556799999, "quote_volume": 38998.4129, "trades": 412, "taker_buy_base": 25837.6, "taker_buy_quote": 19203.8357 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.741, "high": 0.742, "low": 0.729, "close": 0.731, "volume": 92863.1, "close_time": 1758571199999, "quote_volume": 68257.81, "trades": 634, "taker_buy_base": 33834.9, "taker_buy_quote": 24896.4304 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.731, "high": 0.748, "low": 0.731, "close": 0.748, "volume": 48079.7, "close_time": 1758585599999, "quote_volume": 35526.0594, "trades": 303, "taker_buy_base": 23332.5, "taker_buy_quote": 17216.9494 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.748, "high": 0.751, "low": 0.726, "close": 0.742, "volume": 30874.2, "close_time": 1758599999999, "quote_volume": 22782.342, "trades": 299, "taker_buy_base": 18453.6, "taker_buy_quote": 13584.5124 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.743, "high": 0.751, "low": 0.735, "close": 0.749, "volume": 35787.0, "close_time": 1758614399999, "quote_volume": 26643.8894, "trades": 280, "taker_buy_base": 22229.9, "taker_buy_quote": 16562.4735 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.749, "high": 0.757, "low": 0.746, "close": 0.748, "volume": 80448.5, "close_time": 1758628799999, "quote_volume": 60429.6114, "trades": 392, "taker_buy_base": 43195.0, "taker_buy_quote": 32453.383 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.747, "high": 0.751, "low": 0.74, "close": 0.747, "volume": 41173.9, "close_time": 1758643199999, "quote_volume": 30735.2844, "trades": 479, "taker_buy_base": 19883.8, "taker_buy_quote": 14852.7471 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.748, "high": 0.756, "low": 0.734, "close": 0.735, "volume": 44767.6, "close_time": 1758657599999, "quote_volume": 33275.0614, "trades": 482, "taker_buy_base": 18141.6, "taker_buy_quote": 13493.2119 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.735, "high": 0.742, "low": 0.732, "close": 0.735, "volume": 39110.6, "close_time": 1758671999999, "quote_volume": 28851.6544, "trades": 310, "taker_buy_base": 21280.2, "taker_buy_quote": 15693.5124 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.735, "high": 0.748, "low": 0.73, "close": 0.732, "volume": 21373.0, "close_time": 1758686399999, "quote_volume": 15773.3371, "trades": 233, "taker_buy_base": 16748.8, "taker_buy_quote": 12365.717 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.73, "high": 0.748, "low": 0.723, "close": 0.747, "volume": 52228.1, "close_time": 1758700799999, "quote_volume": 38472.8239, "trades": 507, "taker_buy_base": 25193.2, "taker_buy_quote": 18547.0929 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.748, "high": 0.755, "low": 0.746, "close": 0.752, "volume": 35619.9, "close_time": 1758715199999, "quote_volume": 26708.7266, "trades": 263, "taker_buy_base": 14013.5, "taker_buy_quote": 10534.8639 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.755, "high": 0.759, "low": 0.747, "close": 0.752, "volume": 77082.9, "close_time": 1758729599999, "quote_volume": 58042.4625, "trades": 374, "taker_buy_base": 19872.0, "taker_buy_quote": 14952.4427 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.752, "high": 0.757, "low": 0.747, "close": 0.75, "volume": 30408.9, "close_time": 1758743999999, "quote_volume": 22835.6287, "trades": 315, "taker_buy_base": 15889.5, "taker_buy_quote": 11921.1516 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.748, "high": 0.749, "low": 0.739, "close": 0.741, "volume": 24051.4, "close_time": 1758758399999, "quote_volume": 17862.042, "trades": 195, "taker_buy_base": 8417.8, "taker_buy_quote": 6243.5263 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.741, "high": 0.742, "low": 0.721, "close": 0.728, "volume": 35337.2, "close_time": 1758772799999, "quote_volume": 25854.1293, "trades": 312, "taker_buy_base": 10817.5, "taker_buy_quote": 7927.5965 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.728, "high": 0.73, "low": 0.709, "close": 0.711, "volume": 95718.9, "close_time": 1758787199999, "quote_volume": 68825.5163, "trades": 497, "taker_buy_base": 46236.7, "taker_buy_quote": 33285.3966 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.711, "high": 0.722, "low": 0.711, "close": 0.712, "volume": 56651.2, "close_time": 1758801599999, "quote_volume": 40534.6645, "trades": 385, "taker_buy_base": 30849.3, "taker_buy_quote": 22057.8216 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.712, "high": 0.718, "low": 0.7, "close": 0.707, "volume": 179066.1, "close_time": 1758815999999, "quote_volume": 126808.3387, "trades": 1150, "taker_buy_base": 78956.4, "taker_buy_quote": 55891.7739 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.708, "high": 0.709, "low": 0.679, "close": 0.695, "volume": 286009.4, "close_time": 1758830399999, "quote_volume": 198038.6881, "trades": 1430, "taker_buy_base": 125618.0, "taker_buy_quote": 87246.1273 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.695, "high": 0.697, "low": 0.681, "close": 0.686, "volume": 61164.3, "close_time": 1758844799999, "quote_volume": 42161.481, "trades": 401, "taker_buy_base": 23869.4, "taker_buy_quote": 16492.1488 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.686, "high": 0.698, "low": 0.685, "close": 0.698, "volume": 41511.5, "close_time": 1758859199999, "quote_volume": 28727.0065, "trades": 554, "taker_buy_base": 22956.3, "taker_buy_quote": 15876.8961 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.698, "high": 0.7, "low": 0.689, "close": 0.696, "volume": 40265.1, "close_time": 1758873599999, "quote_volume": 27904.3725, "trades": 647, "taker_buy_base": 14806.1, "taker_buy_quote": 10272.3641 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.696, "high": 0.701, "low": 0.684, "close": 0.693, "volume": 129886.5, "close_time": 1758887999999, "quote_volume": 89841.6311, "trades": 1155, "taker_buy_base": 45797.1, "taker_buy_quote": 31726.4886 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.69, "high": 0.704, "low": 0.684, "close": 0.703, "volume": 453484.3, "close_time": 1758902399999, "quote_volume": 315239.3616, "trades": 1201, "taker_buy_base": 222241.6, "taker_buy_quote": 154366.9721 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.705, "high": 0.72, "low": 0.705, "close": 0.711, "volume": 113651.9, "close_time": 1758916799999, "quote_volume": 81208.9105, "trades": 614, "taker_buy_base": 54613.9, "taker_buy_quote": 39069.4368 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.711, "high": 0.716, "low": 0.708, "close": 0.716, "volume": 42813.9, "close_time": 1758931199999, "quote_volume": 30509.8014, "trades": 218, "taker_buy_base": 26478.9, "taker_buy_quote": 18883.6738 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.715, "high": 0.715, "low": 0.71, "close": 0.713, "volume": 11402.7, "close_time": 1758945599999, "quote_volume": 8112.1359, "trades": 152, "taker_buy_base": 8707.5, "taker_buy_quote": 6193.7586 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.712, "high": 0.713, "low": 0.705, "close": 0.705, "volume": 37573.5, "close_time": 1758959999999, "quote_volume": 26584.0129, "trades": 230, "taker_buy_base": 16584.3, "taker_buy_quote": 11746.1614 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.704, "high": 0.706, "low": 0.698, "close": 0.705, "volume": 28232.6, "close_time": 1758974399999, "quote_volume": 19824.8475, "trades": 279, "taker_buy_base": 17348.9, "taker_buy_quote": 12188.1644 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.705, "high": 0.707, "low": 0.696, "close": 0.702, "volume": 31066.6, "close_time": 1758988799999, "quote_volume": 21833.3857, "trades": 207, "taker_buy_base": 16542.4, "taker_buy_quote": 11623.2678 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.702, "high": 0.702, "low": 0.692, "close": 0.696, "volume": 26903.3, "close_time": 1759003199999, "quote_volume": 18714.9376, "trades": 246, "taker_buy_base": 16273.4, "taker_buy_quote": 11327.0084 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.696, "high": 0.706, "low": 0.695, "close": 0.697, "volume": 29733.2, "close_time": 1759017599999, "quote_volume": 20781.3774, "trades": 277, "taker_buy_base": 10621.1, "taker_buy_quote": 7427.8306 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.698, "high": 0.698, "low": 0.688, "close": 0.691, "volume": 34496.7, "close_time": 1759031999999, "quote_volume": 23836.1649, "trades": 245, "taker_buy_base": 16562.8, "taker_buy_quote": 11450.8128 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.691, "high": 0.691, "low": 0.682, "close": 0.687, "volume": 10635.9, "close_time": 1759046399999, "quote_volume": 7311.5207, "trades": 195, "taker_buy_base": 6254.3, "taker_buy_quote": 4304.5957 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.686, "high": 0.688, "low": 0.68, "close": 0.685, "volume": 151580.6, "close_time": 1759060799999, "quote_volume": 103754.9848, "trades": 334, "taker_buy_base": 58081.1, "taker_buy_quote": 39693.3078 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.684, "high": 0.693, "low": 0.677, "close": 0.691, "volume": 209830.4, "close_time": 1759075199999, "quote_volume": 143093.6636, "trades": 378, "taker_buy_base": 106448.0, "taker_buy_quote": 72526.0367 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.692, "high": 0.699, "low": 0.692, "close": 0.698, "volume": 10181.1, "close_time": 1759089599999, "quote_volume": 7078.8289, "trades": 141, "taker_buy_base": 7734.4, "taker_buy_quote": 5377.3525 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.699, "high": 0.713, "low": 0.698, "close": 0.709, "volume": 69847.8, "close_time": 1759103999999, "quote_volume": 49435.2756, "trades": 267, "taker_buy_base": 64257.7, "taker_buy_quote": 45487.1721 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.708, "high": 0.708, "low": 0.697, "close": 0.699, "volume": 79908.7, "close_time": 1759118399999, "quote_volume": 56227.1221, "trades": 473, "taker_buy_base": 20399.5, "taker_buy_quote": 14327.4593 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.7, "high": 0.7, "low": 0.686, "close": 0.691, "volume": 29540.3, "close_time": 1759132799999, "quote_volume": 20410.6691, "trades": 393, "taker_buy_base": 11341.6, "taker_buy_quote": 7837.2028 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.69, "high": 0.694, "low": 0.677, "close": 0.683, "volume": 63031.7, "close_time": 1759147199999, "quote_volume": 43292.5933, "trades": 543, "taker_buy_base": 24567.1, "taker_buy_quote": 16857.4819 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.682, "high": 0.703, "low": 0.675, "close": 0.692, "volume": 215924.5, "close_time": 1759161599999, "quote_volume": 148093.6354, "trades": 829, "taker_buy_base": 113364.2, "taker_buy_quote": 77639.4928 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.693, "high": 0.698, "low": 0.683, "close": 0.697, "volume": 88811.3, "close_time": 1759175999999, "quote_volume": 61353.891, "trades": 416, "taker_buy_base": 33861.5, "taker_buy_quote": 23374.7289 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.697, "high": 0.704, "low": 0.695, "close": 0.696, "volume": 196601.8, "close_time": 1759190399999, "quote_volume": 137247.6347, "trades": 499, "taker_buy_base": 64404.0, "taker_buy_quote": 45049.8422 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.696, "high": 0.7, "low": 0.687, "close": 0.691, "volume": 214349.6, "close_time": 1759204799999, "quote_volume": 148916.317, "trades": 839, "taker_buy_base": 33428.4, "taker_buy_quote": 23211.3316 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.692, "high": 0.695, "low": 0.684, "close": 0.687, "volume": 79424.7, "close_time": 1759219199999, "quote_volume": 54890.6283, "trades": 301, "taker_buy_base": 42162.8, "taker_buy_quote": 29190.1272 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.687, "high": 0.688, "low": 0.681, "close": 0.688, "volume": 21312.0, "close_time": 1759233599999, "quote_volume": 14589.0249, "trades": 210, "taker_buy_base": 7281.6, "taker_buy_quote": 4985.2985 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.687, "high": 0.688, "low": 0.666, "close": 0.67, "volume": 167199.8, "close_time": 1759247999999, "quote_volume": 113155.4521, "trades": 842, "taker_buy_base": 86759.5, "taker_buy_quote": 58789.134 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.669, "high": 0.684, "low": 0.666, "close": 0.683, "volume": 78085.9, "close_time": 1759262399999, "quote_volume": 52660.0025, "trades": 774, "taker_buy_base": 33498.4, "taker_buy_quote": 22616.5588 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.683, "high": 0.69, "low": 0.68, "close": 0.686, "volume": 70311.6, "close_time": 1759276799999, "quote_volume": 48219.5254, "trades": 772, "taker_buy_base": 39829.6, "taker_buy_quote": 27298.2969 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.687, "high": 0.698, "low": 0.682, "close": 0.688, "volume": 36938.9, "close_time": 1759291199999, "quote_volume": 25477.0377, "trades": 565, "taker_buy_base": 22494.2, "taker_buy_quote": 15517.9792 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.687, "high": 0.698, "low": 0.687, "close": 0.696, "volume": 21722.7, "close_time": 1759305599999, "quote_volume": 15104.9756, "trades": 747, "taker_buy_base": 9214.9, "taker_buy_quote": 6404.9494 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.696, "high": 0.727, "low": 0.695, "close": 0.718, "volume": 119360.1, "close_time": 1759319999999, "quote_volume": 85575.5645, "trades": 1324, "taker_buy_base": 62599.2, "taker_buy_quote": 44861.1766 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.719, "high": 0.728, "low": 0.713, "close": 0.725, "volume": 48991.8, "close_time": 1759334399999, "quote_volume": 35374.8024, "trades": 525, "taker_buy_base": 35075.3, "taker_buy_quote": 25367.8782 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.725, "high": 0.737, "low": 0.722, "close": 0.733, "volume": 33694.8, "close_time": 1759348799999, "quote_volume": 24506.7167, "trades": 525, "taker_buy_base": 23073.4, "taker_buy_quote": 16786.6271 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.733, "high": 0.733, "low": 0.725, "close": 0.73, "volume": 27595.5, "close_time": 1759363199999, "quote_volume": 20118.0213, "trades": 258, "taker_buy_base": 6118.9, "taker_buy_quote": 4466.0028 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.73, "high": 0.739, "low": 0.726, "close": 0.735, "volume": 18342.0, "close_time": 1759377599999, "quote_volume": 13420.079, "trades": 366, "taker_buy_base": 8806.7, "taker_buy_quote": 6447.273 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.735, "high": 0.741, "low": 0.731, "close": 0.732, "volume": 102122.7, "close_time": 1759391999999, "quote_volume": 74934.7671, "trades": 322, "taker_buy_base": 67099.7, "taker_buy_quote": 49247.2872 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.733, "high": 0.737, "low": 0.729, "close": 0.733, "volume": 54814.3, "close_time": 1759406399999, "quote_volume": 40257.2971, "trades": 421, "taker_buy_base": 29114.8, "taker_buy_quote": 21383.5154 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.733, "high": 0.737, "low": 0.717, "close": 0.729, "volume": 45436.8, "close_time": 1759420799999, "quote_volume": 33082.2422, "trades": 727, "taker_buy_base": 24960.3, "taker_buy_quote": 18194.4525 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.729, "high": 0.748, "low": 0.729, "close": 0.746, "volume": 65924.7, "close_time": 1759435199999, "quote_volume": 48811.1692, "trades": 746, "taker_buy_base": 46485.2, "taker_buy_quote": 34412.1125 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.745, "high": 0.746, "low": 0.738, "close": 0.741, "volume": 17509.3, "close_time": 1759449599999, "quote_volume": 12986.2572, "trades": 289, "taker_buy_base": 8116.9, "taker_buy_quote": 6020.4203 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.742, "high": 0.743, "low": 0.73, "close": 0.737, "volume": 15214.3, "close_time": 1759463999999, "quote_volume": 11221.8374, "trades": 324, "taker_buy_base": 9012.2, "taker_buy_quote": 6654.8102 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.744, "high": 0.745, "low": 0.733, "close": 0.735, "volume": 5822.9, "close_time": 1759478399999, "quote_volume": 4295.4959, "trades": 154, "taker_buy_base": 2135.8, "taker_buy_quote": 1576.2697 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.736, "high": 0.743, "low": 0.732, "close": 0.738, "volume": 20665.1, "close_time": 1759492799999, "quote_volume": 15256.9115, "trades": 339, "taker_buy_base": 13552.3, "taker_buy_quote": 10011.7058 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.737, "high": 0.757, "low": 0.733, "close": 0.756, "volume": 51343.1, "close_time": 1759507199999, "quote_volume": 38360.7642, "trades": 851, "taker_buy_base": 16766.6, "taker_buy_quote": 12519.1752 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.756, "high": 0.765, "low": 0.74, "close": 0.76, "volume": 62844.1, "close_time": 1759521599999, "quote_volume": 47446.082, "trades": 1099, "taker_buy_base": 30268.5, "taker_buy_quote": 22846.1298 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.76, "high": 0.781, "low": 0.756, "close": 0.756, "volume": 110376.4, "close_time": 1759535999999, "quote_volume": 84634.4003, "trades": 739, "taker_buy_base": 53642.6, "taker_buy_quote": 41072.3566 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.757, "high": 0.759, "low": 0.743, "close": 0.745, "volume": 38358.4, "close_time": 1759550399999, "quote_volume": 28706.0871, "trades": 341, "taker_buy_base": 12055.0, "taker_buy_quote": 9060.5187 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.744, "high": 0.752, "low": 0.742, "close": 0.745, "volume": 35229.0, "close_time": 1759564799999, "quote_volume": 26304.2899, "trades": 338, "taker_buy_base": 14271.3, "taker_buy_quote": 10663.9798 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.746, "high": 0.747, "low": 0.729, "close": 0.732, "volume": 40601.6, "close_time": 1759579199999, "quote_volume": 29835.3667, "trades": 334, "taker_buy_base": 11472.7, "taker_buy_quote": 8437.6496 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.732, "high": 0.74, "low": 0.72, "close": 0.723, "volume": 116626.5, "close_time": 1759593599999, "quote_volume": 84626.0596, "trades": 587, "taker_buy_base": 81605.0, "taker_buy_quote": 59177.4962 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.723, "high": 0.728, "low": 0.721, "close": 0.727, "volume": 32106.3, "close_time": 1759607999999, "quote_volume": 23283.1434, "trades": 213, "taker_buy_base": 20123.7, "taker_buy_quote": 14593.5287 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.73, "high": 0.733, "low": 0.728, "close": 0.732, "volume": 21759.0, "close_time": 1759622399999, "quote_volume": 15900.4926, "trades": 185, "taker_buy_base": 9218.1, "taker_buy_quote": 6741.4318 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.731, "high": 0.799, "low": 0.726, "close": 0.743, "volume": 90472.0, "close_time": 1759636799999, "quote_volume": 67581.1382, "trades": 689, "taker_buy_base": 82360.0, "taker_buy_quote": 61586.7853 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.742, "high": 0.765, "low": 0.741, "close": 0.764, "volume": 56917.8, "close_time": 1759651199999, "quote_volume": 42676.8659, "trades": 870, "taker_buy_base": 20411.6, "taker_buy_quote": 15355.8195 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.765, "high": 0.766, "low": 0.747, "close": 0.753, "volume": 37929.9, "close_time": 1759665599999, "quote_volume": 28586.3645, "trades": 597, "taker_buy_base": 23225.9, "taker_buy_quote": 17477.0011 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.754, "high": 0.759, "low": 0.75, "close": 0.752, "volume": 60987.8, "close_time": 1759679999999, "quote_volume": 45971.3206, "trades": 791, "taker_buy_base": 25544.1, "taker_buy_quote": 19249.3582 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.752, "high": 0.755, "low": 0.73, "close": 0.73, "volume": 113136.4, "close_time": 1759694399999, "quote_volume": 84174.9273, "trades": 773, "taker_buy_base": 48232.3, "taker_buy_quote": 36033.0445 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.73, "high": 0.738, "low": 0.729, "close": 0.736, "volume": 16880.3, "close_time": 1759708799999, "quote_volume": 12400.5475, "trades": 178, "taker_buy_base": 12114.0, "taker_buy_quote": 8902.1163 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.735, "high": 0.748, "low": 0.731, "close": 0.741, "volume": 44203.1, "close_time": 1759723199999, "quote_volume": 32848.1918, "trades": 647, "taker_buy_base": 26241.6, "taker_buy_quote": 19513.7143 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.741, "high": 0.751, "low": 0.736, "close": 0.744, "volume": 40959.6, "close_time": 1759737599999, "quote_volume": 30354.6865, "trades": 355, "taker_buy_base": 22279.0, "taker_buy_quote": 16502.2406 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.748, "high": 0.755, "low": 0.746, "close": 0.751, "volume": 48413.7, "close_time": 1759751999999, "quote_volume": 36388.9961, "trades": 342, "taker_buy_base": 34546.2, "taker_buy_quote": 25970.7072 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.752, "high": 0.776, "low": 0.752, "close": 0.773, "volume": 140129.2, "close_time": 1759766399999, "quote_volume": 106477.9396, "trades": 816, "taker_buy_base": 64380.7, "taker_buy_quote": 48935.3041 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.776, "high": 0.786, "low": 0.772, "close": 0.78, "volume": 127240.8, "close_time": 1759780799999, "quote_volume": 99305.1126, "trades": 641, "taker_buy_base": 60000.4, "taker_buy_quote": 46813.5056 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.78, "high": 0.783, "low": 0.774, "close": 0.775, "volume": 106795.5, "close_time": 1759795199999, "quote_volume": 83262.3033, "trades": 692, "taker_buy_base": 39798.4, "taker_buy_quote": 31021.4267 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.776, "high": 0.783, "low": 0.77, "close": 0.771, "volume": 59408.2, "close_time": 1759809599999, "quote_volume": 46014.2183, "trades": 434, "taker_buy_base": 26313.9, "taker_buy_quote": 20402.9869 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.77, "high": 0.78, "low": 0.757, "close": 0.76, "volume": 69065.8, "close_time": 1759823999999, "quote_volume": 53037.2206, "trades": 354, "taker_buy_base": 26104.4, "taker_buy_quote": 20037.9274 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.76, "high": 0.768, "low": 0.752, "close": 0.768, "volume": 63967.9, "close_time": 1759838399999, "quote_volume": 48487.9577, "trades": 277, "taker_buy_base": 21350.3, "taker_buy_quote": 16197.467 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.766, "high": 0.771, "low": 0.727, "close": 0.73, "volume": 209102.2, "close_time": 1759852799999, "quote_volume": 155605.2936, "trades": 1487, "taker_buy_base": 100335.9, "taker_buy_quote": 74613.1355 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.729, "high": 0.739, "low": 0.724, "close": 0.734, "volume": 112903.1, "close_time": 1759867199999, "quote_volume": 82513.7515, "trades": 666, "taker_buy_base": 56888.1, "taker_buy_quote": 41595.5354 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.733, "high": 0.744, "low": 0.73, "close": 0.733, "volume": 51889.7, "close_time": 1759881599999, "quote_volume": 38148.3167, "trades": 497, "taker_buy_base": 21241.1, "taker_buy_quote": 15617.3488 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.731, "high": 0.741, "low": 0.723, "close": 0.729, "volume": 30248.9, "close_time": 1759895999999, "quote_volume": 21999.848, "trades": 435, "taker_buy_base": 17440.5, "taker_buy_quote": 12652.7102 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.728, "high": 0.736, "low": 0.725, "close": 0.735, "volume": 20061.8, "close_time": 1759910399999, "quote_volume": 14660.1176, "trades": 859, "taker_buy_base": 11326.9, "taker_buy_quote": 8280.4728 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.736, "high": 0.743, "low": 0.729, "close": 0.73, "volume": 42542.4, "close_time": 1759924799999, "quote_volume": 31231.9599, "trades": 490, "taker_buy_base": 22662.1, "taker_buy_quote": 16629.0492 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.731, "high": 0.742, "low": 0.724, "close": 0.728, "volume": 46533.4, "close_time": 1759939199999, "quote_volume": 34145.8638, "trades": 819, "taker_buy_base": 20297.7, "taker_buy_quote": 14908.0519 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.727, "high": 0.745, "low": 0.724, "close": 0.74, "volume": 125800.9, "close_time": 1759953599999, "quote_volume": 92392.2721, "trades": 1237, "taker_buy_base": 40201.9, "taker_buy_quote": 29650.3527 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.74, "high": 0.742, "low": 0.733, "close": 0.734, "volume": 22325.9, "close_time": 1759967999999, "quote_volume": 16463.3733, "trades": 317, "taker_buy_base": 14344.3, "taker_buy_quote": 10571.5216 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.735, "high": 0.736, "low": 0.711, "close": 0.722, "volume": 74030.4, "close_time": 1759982399999, "quote_volume": 53348.9398, "trades": 714, "taker_buy_base": 33842.9, "taker_buy_quote": 24409.755 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.723, "high": 0.727, "low": 0.712, "close": 0.714, "volume": 39170.1, "close_time": 1759996799999, "quote_volume": 28148.0775, "trades": 133, "taker_buy_base": 21065.4, "taker_buy_quote": 15151.0535 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.712, "high": 0.714, "low": 0.701, "close": 0.712, "volume": 82475.3, "close_time": 1760011199999, "quote_volume": 58189.1422, "trades": 425, "taker_buy_base": 34463.0, "taker_buy_quote": 24352.7131 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.711, "high": 0.717, "low": 0.689, "close": 0.702, "volume": 113453.4, "close_time": 1760025599999, "quote_volume": 79538.0229, "trades": 1043, "taker_buy_base": 51408.1, "taker_buy_quote": 36101.3393 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.702, "high": 0.708, "low": 0.695, "close": 0.705, "volume": 54850.6, "close_time": 1760039999999, "quote_volume": 38527.5062, "trades": 765, "taker_buy_base": 26391.4, "taker_buy_quote": 18577.6497 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.707, "high": 0.71, "low": 0.703, "close": 0.707, "volume": 17462.7, "close_time": 1760054399999, "quote_volume": 12331.1142, "trades": 214, "taker_buy_base": 9528.3, "taker_buy_quote": 6735.5929 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.707, "high": 0.722, "low": 0.703, "close": 0.715, "volume": 19250.9, "close_time": 1760068799999, "quote_volume": 13679.7085, "trades": 288, "taker_buy_base": 8597.9, "taker_buy_quote": 6097.2996 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.718, "high": 0.722, "low": 0.706, "close": 0.708, "volume": 25881.8, "close_time": 1760083199999, "quote_volume": 18478.7914, "trades": 350, "taker_buy_base": 13501.8, "taker_buy_quote": 9628.056 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.709, "high": 0.72, "low": 0.705, "close": 0.718, "volume": 60693.8, "close_time": 1760097599999, "quote_volume": 43287.7467, "trades": 265, "taker_buy_base": 34393.5, "taker_buy_quote": 24504.1719 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.719, "high": 0.729, "low": 0.678, "close": 0.687, "volume": 313137.3, "close_time": 1760111999999, "quote_volume": 220622.6412, "trades": 1528, "taker_buy_base": 144575.8, "taker_buy_quote": 101955.9936 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.683, "high": 0.694, "low": 0.662, "close": 0.668, "volume": 233652.9, "close_time": 1760126399999, "quote_volume": 158184.5399, "trades": 1101, "taker_buy_base": 104334.3, "taker_buy_quote": 70606.6724 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.668, "high": 0.69, "low": 0.201, "close": 0.469, "volume": 3514380.6, "close_time": 1760140799999, "quote_volume": 1641097.4662, "trades": 18316, "taker_buy_base": 1372968.6, "taker_buy_quote": 636302.4233 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.467, "high": 0.495, "low": 0.459, "close": 0.483, "volume": 525045.5, "close_time": 1760155199999, "quote_volume": 250313.9486, "trades": 4714, "taker_buy_base": 239575.4, "taker_buy_quote": 114049.4626 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.482, "high": 0.503, "low": 0.482, "close": 0.49, "volume": 384441.6, "close_time": 1760169599999, "quote_volume": 188953.7313, "trades": 3030, "taker_buy_base": 189816.2, "taker_buy_quote": 93430.2754 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.49, "high": 0.609, "low": 0.487, "close": 0.502, "volume": 365823.1, "close_time": 1760183999999, "quote_volume": 184489.4073, "trades": 1854, "taker_buy_base": 175422.0, "taker_buy_quote": 88603.1456 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.501, "high": 0.53, "low": 0.482, "close": 0.505, "volume": 377878.5, "close_time": 1760198399999, "quote_volume": 189289.788, "trades": 1671, "taker_buy_base": 160725.9, "taker_buy_quote": 80911.5425 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.506, "high": 0.512, "low": 0.478, "close": 0.484, "volume": 266600.2, "close_time": 1760212799999, "quote_volume": 132247.8758, "trades": 900, "taker_buy_base": 121842.5, "taker_buy_quote": 60511.0786 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.484, "high": 0.486, "low": 0.465, "close": 0.484, "volume": 443518.1, "close_time": 1760227199999, "quote_volume": 211308.338, "trades": 2041, "taker_buy_base": 214874.4, "taker_buy_quote": 102369.3607 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.484, "high": 0.497, "low": 0.478, "close": 0.493, "volume": 282506.2, "close_time": 1760241599999, "quote_volume": 137088.1608, "trades": 1615, "taker_buy_base": 132307.8, "taker_buy_quote": 64193.3186 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.492, "high": 0.52, "low": 0.492, "close": 0.512, "volume": 144976.4, "close_time": 1760255999999, "quote_volume": 73770.4833, "trades": 1143, "taker_buy_base": 72063.1, "taker_buy_quote": 36692.6054 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.512, "high": 0.518, "low": 0.503, "close": 0.517, "volume": 169120.9, "close_time": 1760270399999, "quote_volume": 86521.2937, "trades": 1226, "taker_buy_base": 97687.8, "taker_buy_quote": 49924.5283 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.517, "high": 0.546, "low": 0.507, "close": 0.544, "volume": 367464.1, "close_time": 1760284799999, "quote_volume": 193910.2327, "trades": 4299, "taker_buy_base": 187255.0, "taker_buy_quote": 98865.7085 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.544, "high": 0.57, "low": 0.543, "close": 0.569, "volume": 264724.3, "close_time": 1760299199999, "quote_volume": 147178.651, "trades": 3653, "taker_buy_base": 144041.1, "taker_buy_quote": 80149.9164 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.569, "high": 0.573, "low": 0.555, "close": 0.571, "volume": 258835.1, "close_time": 1760313599999, "quote_volume": 146534.789, "trades": 1531, "taker_buy_base": 137739.0, "taker_buy_quote": 78006.7168 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.57, "high": 0.577, "low": 0.559, "close": 0.566, "volume": 306818.5, "close_time": 1760327999999, "quote_volume": 173932.5639, "trades": 1633, "taker_buy_base": 151412.6, "taker_buy_quote": 85811.165 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.567, "high": 0.583, "low": 0.565, "close": 0.573, "volume": 266715.6, "close_time": 1760342399999, "quote_volume": 152406.647, "trades": 1709, "taker_buy_base": 131398.8, "taker_buy_quote": 75106.8733 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.573, "high": 0.586, "low": 0.559, "close": 0.57, "volume": 359473.8, "close_time": 1760356799999, "quote_volume": 206769.0603, "trades": 2074, "taker_buy_base": 190710.5, "taker_buy_quote": 109776.8254 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.569, "high": 0.587, "low": 0.563, "close": 0.581, "volume": 491660.3, "close_time": 1760371199999, "quote_volume": 282478.7852, "trades": 3599, "taker_buy_base": 253277.9, "taker_buy_quote": 145634.6522 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.58, "high": 0.599, "low": 0.575, "close": 0.597, "volume": 195245.7, "close_time": 1760385599999, "quote_volume": 114644.9631, "trades": 1989, "taker_buy_base": 94647.4, "taker_buy_quote": 55625.2944 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.597, "high": 0.616, "low": 0.597, "close": 0.601, "volume": 238233.6, "close_time": 1760399999999, "quote_volume": 144116.4761, "trades": 1441, "taker_buy_base": 133719.4, "taker_buy_quote": 80855.5732 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.601, "high": 0.604, "low": 0.581, "close": 0.581, "volume": 153119.8, "close_time": 1760414399999, "quote_volume": 90540.9274, "trades": 1393, "taker_buy_base": 70070.3, "taker_buy_quote": 41407.5517 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.582, "high": 0.583, "low": 0.538, "close": 0.544, "volume": 437237.0, "close_time": 1760428799999, "quote_volume": 243536.0966, "trades": 5067, "taker_buy_base": 196562.8, "taker_buy_quote": 109235.5152 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.545, "high": 0.554, "low": 0.534, "close": 0.55, "volume": 295075.1, "close_time": 1760443199999, "quote_volume": 160886.4509, "trades": 2467, "taker_buy_base": 115763.2, "taker_buy_quote": 63229.8164 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.55, "high": 0.573, "low": 0.538, "close": 0.572, "volume": 383039.6, "close_time": 1760457599999, "quote_volume": 211366.5955, "trades": 3639, "taker_buy_base": 204843.3, "taker_buy_quote": 113041.779 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.572, "high": 0.579, "low": 0.56, "close": 0.571, "volume": 271486.5, "close_time": 1760471999999, "quote_volume": 155160.1263, "trades": 2801, "taker_buy_base": 128604.2, "taker_buy_quote": 73509.1641 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.571, "high": 0.581, "low": 0.568, "close": 0.573, "volume": 75995.4, "close_time": 1760486399999, "quote_volume": 43585.5756, "trades": 1008, "taker_buy_base": 25208.0, "taker_buy_quote": 14451.6642 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.574, "high": 0.579, "low": 0.567, "close": 0.572, "volume": 88381.7, "close_time": 1760500799999, "quote_volume": 50520.889, "trades": 1000, "taker_buy_base": 45373.5, "taker_buy_quote": 25928.146 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.573, "high": 0.581, "low": 0.569, "close": 0.579, "volume": 81870.2, "close_time": 1760515199999, "quote_volume": 47184.8742, "trades": 550, "taker_buy_base": 31852.0, "taker_buy_quote": 18348.9884 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.579, "high": 0.589, "low": 0.567, "close": 0.569, "volume": 193623.8, "close_time": 1760529599999, "quote_volume": 111325.1597, "trades": 1048, "taker_buy_base": 91960.8, "taker_buy_quote": 52832.1713 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.57, "high": 0.573, "low": 0.552, "close": 0.555, "volume": 213067.2, "close_time": 1760543999999, "quote_volume": 119742.0729, "trades": 1529, "taker_buy_base": 121605.7, "taker_buy_quote": 68337.5262 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.555, "high": 0.559, "low": 0.547, "close": 0.551, "volume": 503721.7, "close_time": 1760558399999, "quote_volume": 279104.747, "trades": 1728, "taker_buy_base": 352679.7, "taker_buy_quote": 195498.5435 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.551, "high": 0.555, "low": 0.542, "close": 0.553, "volume": 216627.5, "close_time": 1760572799999, "quote_volume": 118915.8687, "trades": 1152, "taker_buy_base": 123181.6, "taker_buy_quote": 67521.2288 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.553, "high": 0.57, "low": 0.552, "close": 0.562, "volume": 109281.6, "close_time": 1760587199999, "quote_volume": 61543.8362, "trades": 1215, "taker_buy_base": 41903.9, "taker_buy_quote": 23536.9014 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.562, "high": 0.581, "low": 0.562, "close": 0.575, "volume": 123171.8, "close_time": 1760601599999, "quote_volume": 70468.2474, "trades": 726, "taker_buy_base": 64182.2, "taker_buy_quote": 36732.3995 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.574, "high": 0.582, "low": 0.551, "close": 0.579, "volume": 273014.2, "close_time": 1760615999999, "quote_volume": 155771.7791, "trades": 1741, "taker_buy_base": 147049.7, "taker_buy_quote": 83753.4939 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.579, "high": 0.586, "low": 0.544, "close": 0.548, "volume": 331613.8, "close_time": 1760630399999, "quote_volume": 187855.4567, "trades": 1542, "taker_buy_base": 156955.2, "taker_buy_quote": 89048.8185 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.547, "high": 0.563, "low": 0.54, "close": 0.545, "volume": 307187.9, "close_time": 1760644799999, "quote_volume": 169269.3655, "trades": 2297, "taker_buy_base": 166223.0, "taker_buy_quote": 91777.7983 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.547, "high": 0.547, "low": 0.53, "close": 0.536, "volume": 144761.4, "close_time": 1760659199999, "quote_volume": 78092.5623, "trades": 1013, "taker_buy_base": 84014.2, "taker_buy_quote": 45322.2185 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.536, "high": 0.545, "low": 0.535, "close": 0.545, "volume": 56803.2, "close_time": 1760673599999, "quote_volume": 30637.6267, "trades": 674, "taker_buy_base": 30153.0, "taker_buy_quote": 16293.6474 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.545, "high": 0.545, "low": 0.504, "close": 0.505, "volume": 214238.6, "close_time": 1760687999999, "quote_volume": 111661.0491, "trades": 2007, "taker_buy_base": 94651.9, "taker_buy_quote": 49328.4467 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.506, "high": 0.525, "low": 0.496, "close": 0.521, "volume": 323361.7, "close_time": 1760702399999, "quote_volume": 163945.9128, "trades": 2925, "taker_buy_base": 167812.1, "taker_buy_quote": 84987.2565 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.521, "high": 0.532, "low": 0.511, "close": 0.532, "volume": 188643.8, "close_time": 1760716799999, "quote_volume": 98391.5369, "trades": 1907, "taker_buy_base": 82507.8, "taker_buy_quote": 43017.9536 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.532, "high": 0.539, "low": 0.526, "close": 0.531, "volume": 115279.8, "close_time": 1760731199999, "quote_volume": 61513.5882, "trades": 1176, "taker_buy_base": 72810.6, "taker_buy_quote": 38930.6671 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.531, "high": 0.542, "low": 0.53, "close": 0.541, "volume": 101405.2, "close_time": 1760745599999, "quote_volume": 54715.6373, "trades": 749, "taker_buy_base": 31559.4, "taker_buy_quote": 17014.5334 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.54, "high": 0.56, "low": 0.538, "close": 0.547, "volume": 76955.6, "close_time": 1760759999999, "quote_volume": 42608.3289, "trades": 645, "taker_buy_base": 28218.4, "taker_buy_quote": 15669.8052 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.548, "high": 0.552, "low": 0.54, "close": 0.542, "volume": 90956.0, "close_time": 1760774399999, "quote_volume": 49704.3194, "trades": 670, "taker_buy_base": 37235.4, "taker_buy_quote": 20341.365 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.542, "high": 0.552, "low": 0.542, "close": 0.551, "volume": 99294.5, "close_time": 1760788799999, "quote_volume": 54324.151, "trades": 545, "taker_buy_base": 62229.6, "taker_buy_quote": 34051.1188 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.551, "high": 0.551, "low": 0.537, "close": 0.543, "volume": 187966.1, "close_time": 1760803199999, "quote_volume": 102209.9133, "trades": 890, "taker_buy_base": 94263.1, "taker_buy_quote": 51121.5692 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.543, "high": 0.549, "low": 0.537, "close": 0.549, "volume": 122693.5, "close_time": 1760817599999, "quote_volume": 66595.1217, "trades": 284, "taker_buy_base": 62451.5, "taker_buy_quote": 33864.2809 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.549, "high": 0.559, "low": 0.548, "close": 0.557, "volume": 97482.1, "close_time": 1760831999999, "quote_volume": 53929.0438, "trades": 339, "taker_buy_base": 51599.1, "taker_buy_quote": 28606.1441 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.556, "high": 0.565, "low": 0.553, "close": 0.559, "volume": 338506.1, "close_time": 1760846399999, "quote_volume": 188983.4845, "trades": 1444, "taker_buy_base": 145485.5, "taker_buy_quote": 81185.8448 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.561, "high": 0.563, "low": 0.55, "close": 0.559, "volume": 78480.6, "close_time": 1760860799999, "quote_volume": 43546.8081, "trades": 632, "taker_buy_base": 33130.7, "taker_buy_quote": 18395.6086 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.56, "high": 0.576, "low": 0.548, "close": 0.568, "volume": 194926.0, "close_time": 1760875199999, "quote_volume": 109769.4286, "trades": 1641, "taker_buy_base": 113244.4, "taker_buy_quote": 63856.5914 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.568, "high": 0.578, "low": 0.564, "close": 0.573, "volume": 146246.6, "close_time": 1760889599999, "quote_volume": 83954.6249, "trades": 843, "taker_buy_base": 77758.7, "taker_buy_quote": 44646.0218 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.573, "high": 0.574, "low": 0.567, "close": 0.57, "volume": 159704.1, "close_time": 1760903999999, "quote_volume": 91329.6512, "trades": 543, "taker_buy_base": 124813.1, "taker_buy_quote": 71432.6102 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.571, "high": 0.571, "low": 0.561, "close": 0.562, "volume": 54051.2, "close_time": 1760918399999, "quote_volume": 30637.1523, "trades": 537, "taker_buy_base": 33346.9, "taker_buy_quote": 18896.5246 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.562, "high": 0.577, "low": 0.552, "close": 0.574, "volume": 122888.9, "close_time": 1760932799999, "quote_volume": 69075.8972, "trades": 1027, "taker_buy_base": 74069.3, "taker_buy_quote": 41683.4937 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.575, "high": 0.576, "low": 0.568, "close": 0.571, "volume": 62942.3, "close_time": 1760947199999, "quote_volume": 36014.5299, "trades": 664, "taker_buy_base": 36482.9, "taker_buy_quote": 20883.3492 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.572, "high": 0.574, "low": 0.561, "close": 0.565, "volume": 86855.7, "close_time": 1760961599999, "quote_volume": 49311.5354, "trades": 516, "taker_buy_base": 49081.7, "taker_buy_quote": 27884.9333 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.564, "high": 0.572, "low": 0.56, "close": 0.561, "volume": 85851.6, "close_time": 1760975999999, "quote_volume": 48611.8704, "trades": 534, "taker_buy_base": 49837.4, "taker_buy_quote": 28246.8085 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.56, "high": 0.562, "low": 0.55, "close": 0.56, "volume": 227572.9, "close_time": 1760990399999, "quote_volume": 126236.7551, "trades": 872, "taker_buy_base": 108598.1, "taker_buy_quote": 60252.4755 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.559, "high": 0.566, "low": 0.558, "close": 0.56, "volume": 76008.2, "close_time": 1761004799999, "quote_volume": 42705.3204, "trades": 435, "taker_buy_base": 33905.0, "taker_buy_quote": 19090.4098 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.56, "high": 0.562, "low": 0.547, "close": 0.549, "volume": 62573.8, "close_time": 1761019199999, "quote_volume": 34613.6378, "trades": 450, "taker_buy_base": 29517.4, "taker_buy_quote": 16335.0449 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.548, "high": 0.549, "low": 0.537, "close": 0.546, "volume": 223082.9, "close_time": 1761033599999, "quote_volume": 120671.6262, "trades": 1054, "taker_buy_base": 61017.0, "taker_buy_quote": 33043.7973 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.546, "high": 0.554, "low": 0.539, "close": 0.551, "volume": 81260.0, "close_time": 1761047999999, "quote_volume": 44391.6553, "trades": 405, "taker_buy_base": 50517.4, "taker_buy_quote": 27645.8886 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.55, "high": 0.597, "low": 0.549, "close": 0.597, "volume": 290835.3, "close_time": 1761062399999, "quote_volume": 168434.3901, "trades": 1191, "taker_buy_base": 153204.1, "taker_buy_quote": 89046.9918 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.596, "high": 0.601, "low": 0.582, "close": 0.587, "volume": 280514.6, "close_time": 1761076799999, "quote_volume": 165778.9721, "trades": 1058, "taker_buy_base": 132302.1, "taker_buy_quote": 78232.0726 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.587, "high": 0.587, "low": 0.554, "close": 0.555, "volume": 276011.7, "close_time": 1761091199999, "quote_volume": 157394.0088, "trades": 882, "taker_buy_base": 102371.6, "taker_buy_quote": 58258.9283 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.555, "high": 0.559, "low": 0.551, "close": 0.557, "volume": 183574.5, "close_time": 1761105599999, "quote_volume": 101932.0326, "trades": 616, "taker_buy_base": 88640.2, "taker_buy_quote": 49217.3504 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.557, "high": 0.562, "low": 0.546, "close": 0.55, "volume": 145291.7, "close_time": 1761119999999, "quote_volume": 80097.5998, "trades": 557, "taker_buy_base": 63612.0, "taker_buy_quote": 35034.8341 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.55, "high": 0.552, "low": 0.538, "close": 0.549, "volume": 171974.8, "close_time": 1761134399999, "quote_volume": 93588.1661, "trades": 724, "taker_buy_base": 73083.0, "taker_buy_quote": 39748.9288 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.55, "high": 0.558, "low": 0.543, "close": 0.551, "volume": 158519.2, "close_time": 1761148799999, "quote_volume": 87063.4931, "trades": 1017, "taker_buy_base": 67298.1, "taker_buy_quote": 36977.0131 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.551, "high": 0.552, "low": 0.539, "close": 0.543, "volume": 142378.9, "close_time": 1761163199999, "quote_volume": 77614.3972, "trades": 813, "taker_buy_base": 53790.9, "taker_buy_quote": 29339.1808 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.543, "high": 0.544, "low": 0.522, "close": 0.539, "volume": 262918.0, "close_time": 1761177599999, "quote_volume": 139378.3734, "trades": 1056, "taker_buy_base": 118178.3, "taker_buy_quote": 62673.2768 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.539, "high": 0.548, "low": 0.537, "close": 0.548, "volume": 43634.1, "close_time": 1761191999999, "quote_volume": 23686.1223, "trades": 267, "taker_buy_base": 25553.8, "taker_buy_quote": 13894.605 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.547, "high": 0.557, "low": 0.547, "close": 0.557, "volume": 103834.5, "close_time": 1761206399999, "quote_volume": 57354.5211, "trades": 556, "taker_buy_base": 46015.1, "taker_buy_quote": 25411.7493 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.557, "high": 0.563, "low": 0.549, "close": 0.552, "volume": 86622.0, "close_time": 1761220799999, "quote_volume": 48276.453, "trades": 428, "taker_buy_base": 44452.9, "taker_buy_quote": 24841.6454 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.552, "high": 0.559, "low": 0.548, "close": 0.557, "volume": 127880.3, "close_time": 1761235199999, "quote_volume": 70658.7583, "trades": 667, "taker_buy_base": 75846.5, "taker_buy_quote": 41891.519 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.556, "high": 0.564, "low": 0.553, "close": 0.558, "volume": 92512.2, "close_time": 1761249599999, "quote_volume": 51735.8726, "trades": 440, "taker_buy_base": 51312.2, "taker_buy_quote": 28708.7217 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.558, "high": 0.558, "low": 0.55, "close": 0.555, "volume": 95446.0, "close_time": 1761263999999, "quote_volume": 52836.0559, "trades": 377, "taker_buy_base": 48287.1, "taker_buy_quote": 26721.0876 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.556, "high": 0.561, "low": 0.551, "close": 0.553, "volume": 84380.4, "close_time": 1761278399999, "quote_volume": 46924.9254, "trades": 532, "taker_buy_base": 56117.6, "taker_buy_quote": 31235.4848 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.553, "high": 0.569, "low": 0.553, "close": 0.563, "volume": 80385.2, "close_time": 1761292799999, "quote_volume": 45289.7707, "trades": 353, "taker_buy_base": 44724.5, "taker_buy_quote": 25203.5711 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.563, "high": 0.566, "low": 0.549, "close": 0.555, "volume": 51687.4, "close_time": 1761307199999, "quote_volume": 28681.9852, "trades": 291, "taker_buy_base": 12118.2, "taker_buy_quote": 6749.6485 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.554, "high": 0.567, "low": 0.544, "close": 0.545, "volume": 213627.8, "close_time": 1761321599999, "quote_volume": 119262.2447, "trades": 841, "taker_buy_base": 98711.0, "taker_buy_quote": 55136.6216 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.545, "high": 0.556, "low": 0.541, "close": 0.553, "volume": 46051.9, "close_time": 1761335999999, "quote_volume": 25293.8131, "trades": 339, "taker_buy_base": 27075.4, "taker_buy_quote": 14896.3404 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.553, "high": 0.555, "low": 0.551, "close": 0.552, "volume": 44169.7, "close_time": 1761350399999, "quote_volume": 24452.5424, "trades": 232, "taker_buy_base": 27660.0, "taker_buy_quote": 15321.4074 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.552, "high": 0.554, "low": 0.548, "close": 0.551, "volume": 33053.8, "close_time": 1761364799999, "quote_volume": 18213.1634, "trades": 213, "taker_buy_base": 14954.6, "taker_buy_quote": 8244.2116 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.55, "high": 0.553, "low": 0.546, "close": 0.546, "volume": 44763.2, "close_time": 1761379199999, "quote_volume": 24557.3571, "trades": 203, "taker_buy_base": 24079.9, "taker_buy_quote": 13220.6867 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.547, "high": 0.549, "low": 0.542, "close": 0.543, "volume": 55347.7, "close_time": 1761393599999, "quote_volume": 30215.1967, "trades": 265, "taker_buy_base": 22209.4, "taker_buy_quote": 12100.8407 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.543, "high": 0.546, "low": 0.542, "close": 0.545, "volume": 36150.8, "close_time": 1761407999999, "quote_volume": 19675.0901, "trades": 236, "taker_buy_base": 16957.3, "taker_buy_quote": 9233.4559 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.545, "high": 0.552, "low": 0.543, "close": 0.552, "volume": 18522.0, "close_time": 1761422399999, "quote_volume": 10156.0994, "trades": 151, "taker_buy_base": 6380.3, "taker_buy_quote": 3496.9995 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.552, "high": 0.559, "low": 0.551, "close": 0.556, "volume": 63746.3, "close_time": 1761436799999, "quote_volume": 35300.5596, "trades": 165, "taker_buy_base": 33946.9, "taker_buy_quote": 18805.7188 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.556, "high": 0.557, "low": 0.545, "close": 0.546, "volume": 23122.2, "close_time": 1761451199999, "quote_volume": 12724.6733, "trades": 203, "taker_buy_base": 9343.7, "taker_buy_quote": 5151.9984 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.546, "high": 0.557, "low": 0.545, "close": 0.557, "volume": 101837.6, "close_time": 1761465599999, "quote_volume": 56102.7304, "trades": 208, "taker_buy_base": 35239.7, "taker_buy_quote": 19442.0963 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.557, "high": 0.565, "low": 0.555, "close": 0.565, "volume": 139227.1, "close_time": 1761479999999, "quote_volume": 77996.3353, "trades": 500, "taker_buy_base": 78765.2, "taker_buy_quote": 44143.1066 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.566, "high": 0.568, "low": 0.562, "close": 0.565, "volume": 57921.2, "close_time": 1761494399999, "quote_volume": 32691.4479, "trades": 319, "taker_buy_base": 23894.5, "taker_buy_quote": 13511.2235 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.565, "high": 0.565, "low": 0.558, "close": 0.561, "volume": 72016.3, "close_time": 1761508799999, "quote_volume": 40462.7337, "trades": 287, "taker_buy_base": 13297.2, "taker_buy_quote": 7476.508 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.561, "high": 0.572, "low": 0.551, "close": 0.563, "volume": 149904.0, "close_time": 1761523199999, "quote_volume": 84871.2274, "trades": 516, "taker_buy_base": 70565.1, "taker_buy_quote": 40078.5942 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.564, "high": 0.573, "low": 0.563, "close": 0.569, "volume": 55319.5, "close_time": 1761537599999, "quote_volume": 31470.7259, "trades": 374, "taker_buy_base": 23447.4, "taker_buy_quote": 13352.3791 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.569, "high": 0.575, "low": 0.559, "close": 0.562, "volume": 147790.8, "close_time": 1761551999999, "quote_volume": 83878.7085, "trades": 438, "taker_buy_base": 70225.3, "taker_buy_quote": 39726.9905 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.561, "high": 0.562, "low": 0.55, "close": 0.554, "volume": 114593.1, "close_time": 1761566399999, "quote_volume": 63521.3329, "trades": 532, "taker_buy_base": 60260.8, "taker_buy_quote": 33454.694 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.554, "high": 0.554, "low": 0.541, "close": 0.547, "volume": 72525.5, "close_time": 1761580799999, "quote_volume": 39584.3736, "trades": 519, "taker_buy_base": 22078.1, "taker_buy_quote": 12054.6983 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.547, "high": 0.559, "low": 0.546, "close": 0.546, "volume": 111327.4, "close_time": 1761595199999, "quote_volume": 61741.1713, "trades": 455, "taker_buy_base": 58748.8, "taker_buy_quote": 32627.9325 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.547, "high": 0.548, "low": 0.536, "close": 0.539, "volume": 84823.7, "close_time": 1761609599999, "quote_volume": 46086.5762, "trades": 548, "taker_buy_base": 44020.2, "taker_buy_quote": 23962.6052 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.538, "high": 0.543, "low": 0.532, "close": 0.534, "volume": 28918.0, "close_time": 1761623999999, "quote_volume": 15541.0815, "trades": 270, "taker_buy_base": 14238.4, "taker_buy_quote": 7675.7337 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.533, "high": 0.545, "low": 0.53, "close": 0.536, "volume": 33500.5, "close_time": 1761638399999, "quote_volume": 17999.1224, "trades": 461, "taker_buy_base": 17950.7, "taker_buy_quote": 9644.2508 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.536, "high": 0.542, "low": 0.534, "close": 0.538, "volume": 23819.9, "close_time": 1761652799999, "quote_volume": 12837.1027, "trades": 194, "taker_buy_base": 7613.2, "taker_buy_quote": 4106.1486 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.538, "high": 0.549, "low": 0.53, "close": 0.538, "volume": 107136.1, "close_time": 1761667199999, "quote_volume": 57915.4675, "trades": 614, "taker_buy_base": 54135.0, "taker_buy_quote": 29302.8607 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.537, "high": 0.541, "low": 0.524, "close": 0.526, "volume": 93143.3, "close_time": 1761681599999, "quote_volume": 49726.4726, "trades": 482, "taker_buy_base": 38374.4, "taker_buy_quote": 20543.4892 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.526, "high": 0.526, "low": 0.512, "close": 0.519, "volume": 189654.1, "close_time": 1761695999999, "quote_volume": 98425.2695, "trades": 746, "taker_buy_base": 96406.4, "taker_buy_quote": 50075.0248 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.519, "high": 0.524, "low": 0.518, "close": 0.523, "volume": 25359.3, "close_time": 1761710399999, "quote_volume": 13220.4648, "trades": 212, "taker_buy_base": 10591.1, "taker_buy_quote": 5521.455 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.523, "high": 0.529, "low": 0.523, "close": 0.527, "volume": 47534.3, "close_time": 1761724799999, "quote_volume": 25024.0745, "trades": 167, "taker_buy_base": 14172.7, "taker_buy_quote": 7463.3323 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.527, "high": 0.535, "low": 0.523, "close": 0.534, "volume": 38439.0, "close_time": 1761739199999, "quote_volume": 20306.2918, "trades": 325, "taker_buy_base": 20510.7, "taker_buy_quote": 10835.3522 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.535, "high": 0.537, "low": 0.517, "close": 0.527, "volume": 123233.2, "close_time": 1761753599999, "quote_volume": 65301.6928, "trades": 548, "taker_buy_base": 38105.1, "taker_buy_quote": 20297.2489 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.527, "high": 0.541, "low": 0.515, "close": 0.536, "volume": 325750.2, "close_time": 1761767999999, "quote_volume": 172887.2172, "trades": 2135, "taker_buy_base": 178763.0, "taker_buy_quote": 94966.1479 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.537, "high": 0.542, "low": 0.524, "close": 0.526, "volume": 56835.3, "close_time": 1761782399999, "quote_volume": 30344.0015, "trades": 588, "taker_buy_base": 23612.2, "taker_buy_quote": 12622.5226 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.526, "high": 0.531, "low": 0.523, "close": 0.527, "volume": 64896.1, "close_time": 1761796799999, "quote_volume": 34219.6344, "trades": 389, "taker_buy_base": 41211.1, "taker_buy_quote": 21750.8999 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.527, "high": 0.527, "low": 0.506, "close": 0.521, "volume": 102434.3, "close_time": 1761811199999, "quote_volume": 52615.3663, "trades": 802, "taker_buy_base": 48105.5, "taker_buy_quote": 24709.5513 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.52, "high": 0.521, "low": 0.506, "close": 0.506, "volume": 99256.6, "close_time": 1761825599999, "quote_volume": 50849.843, "trades": 471, "taker_buy_base": 40001.2, "taker_buy_quote": 20479.8086 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.506, "high": 0.507, "low": 0.475, "close": 0.477, "volume": 358855.8, "close_time": 1761839999999, "quote_volume": 175379.9119, "trades": 1401, "taker_buy_base": 186854.4, "taker_buy_quote": 91523.8933 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.476, "high": 0.481, "low": 0.468, "close": 0.47, "volume": 171161.2, "close_time": 1761854399999, "quote_volume": 81048.566, "trades": 730, "taker_buy_base": 80798.5, "taker_buy_quote": 38330.7438 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.47, "high": 0.483, "low": 0.469, "close": 0.483, "volume": 128894.5, "close_time": 1761868799999, "quote_volume": 61172.3196, "trades": 514, "taker_buy_base": 74743.2, "taker_buy_quote": 35481.5659 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.482, "high": 0.488, "low": 0.478, "close": 0.483, "volume": 66347.9, "close_time": 1761883199999, "quote_volume": 32023.8222, "trades": 248, "taker_buy_base": 25550.8, "taker_buy_quote": 12359.606 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.484, "high": 0.491, "low": 0.483, "close": 0.486, "volume": 96561.6, "close_time": 1761897599999, "quote_volume": 47128.0727, "trades": 339, "taker_buy_base": 39751.0, "taker_buy_quote": 19405.2522 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.487, "high": 0.495, "low": 0.484, "close": 0.495, "volume": 96008.3, "close_time": 1761911999999, "quote_volume": 46881.1601, "trades": 318, "taker_buy_base": 58590.6, "taker_buy_quote": 28615.7808 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.494, "high": 0.497, "low": 0.488, "close": 0.492, "volume": 61298.4, "close_time": 1761926399999, "quote_volume": 30220.7685, "trades": 574, "taker_buy_base": 21381.0, "taker_buy_quote": 10551.2231 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.492, "high": 0.493, "low": 0.477, "close": 0.49, "volume": 103880.4, "close_time": 1761940799999, "quote_volume": 50170.5102, "trades": 678, "taker_buy_base": 58283.1, "taker_buy_quote": 28161.2021 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.49, "high": 0.491, "low": 0.483, "close": 0.486, "volume": 32715.2, "close_time": 1761955199999, "quote_volume": 15884.8916, "trades": 163, "taker_buy_base": 12927.1, "taker_buy_quote": 6269.5325 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.487, "high": 0.494, "low": 0.485, "close": 0.493, "volume": 52515.6, "close_time": 1761969599999, "quote_volume": 25677.2966, "trades": 267, "taker_buy_base": 32564.5, "taker_buy_quote": 15919.9291 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.493, "high": 0.497, "low": 0.488, "close": 0.497, "volume": 79557.3, "close_time": 1761983999999, "quote_volume": 39150.0257, "trades": 295, "taker_buy_base": 50129.0, "taker_buy_quote": 24689.3812 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.497, "high": 0.502, "low": 0.494, "close": 0.499, "volume": 80662.0, "close_time": 1761998399999, "quote_volume": 40099.1517, "trades": 274, "taker_buy_base": 37116.2, "taker_buy_quote": 18461.18 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.501, "high": 0.503, "low": 0.493, "close": 0.5, "volume": 64492.9, "close_time": 1762012799999, "quote_volume": 32135.6244, "trades": 311, "taker_buy_base": 28799.8, "taker_buy_quote": 14367.2626 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.5, "high": 0.503, "low": 0.497, "close": 0.497, "volume": 57694.5, "close_time": 1762027199999, "quote_volume": 28820.3641, "trades": 281, "taker_buy_base": 18932.2, "taker_buy_quote": 9467.3629 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.499, "high": 0.504, "low": 0.495, "close": 0.502, "volume": 25188.6, "close_time": 1762041599999, "quote_volume": 12594.4603, "trades": 187, "taker_buy_base": 12091.1, "taker_buy_quote": 6055.8835 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.501, "high": 0.501, "low": 0.496, "close": 0.496, "volume": 22176.4, "close_time": 1762055999999, "quote_volume": 11047.2134, "trades": 245, "taker_buy_base": 13079.6, "taker_buy_quote": 6523.2045 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.496, "high": 0.506, "low": 0.496, "close": 0.504, "volume": 65904.2, "close_time": 1762070399999, "quote_volume": 33162.5454, "trades": 222, "taker_buy_base": 46042.0, "taker_buy_quote": 23191.5564 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.504, "high": 0.505, "low": 0.494, "close": 0.504, "volume": 76780.6, "close_time": 1762084799999, "quote_volume": 38268.3585, "trades": 348, "taker_buy_base": 34506.8, "taker_buy_quote": 17213.1559 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.504, "high": 0.505, "low": 0.484, "close": 0.487, "volume": 90918.9, "close_time": 1762099199999, "quote_volume": 44962.3148, "trades": 522, "taker_buy_base": 44725.7, "taker_buy_quote": 22068.7224 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.487, "high": 0.491, "low": 0.482, "close": 0.485, "volume": 33610.3, "close_time": 1762113599999, "quote_volume": 16266.6352, "trades": 329, "taker_buy_base": 12612.8, "taker_buy_quote": 6111.1179 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.485, "high": 0.5, "low": 0.485, "close": 0.499, "volume": 60528.4, "close_time": 1762127999999, "quote_volume": 29824.6895, "trades": 217, "taker_buy_base": 24479.5, "taker_buy_quote": 12037.0198 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.499, "high": 0.499, "low": 0.459, "close": 0.459, "volume": 134443.5, "close_time": 1762142399999, "quote_volume": 63806.3723, "trades": 826, "taker_buy_base": 61831.1, "taker_buy_quote": 29427.3673 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.46, "high": 0.462, "low": 0.447, "close": 0.457, "volume": 389343.3, "close_time": 1762156799999, "quote_volume": 176582.7295, "trades": 1183, "taker_buy_base": 210303.4, "taker_buy_quote": 95374.1181 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.457, "high": 0.464, "low": 0.447, "close": 0.456, "volume": 177627.5, "close_time": 1762171199999, "quote_volume": 80805.5944, "trades": 715, "taker_buy_base": 88316.0, "taker_buy_quote": 40214.0441 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.455, "high": 0.459, "low": 0.4, "close": 0.413, "volume": 644886.0, "close_time": 1762185599999, "quote_volume": 273697.8334, "trades": 2243, "taker_buy_base": 319133.4, "taker_buy_quote": 136419.3858 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.413, "high": 0.436, "low": 0.412, "close": 0.422, "volume": 269277.4, "close_time": 1762199999999, "quote_volume": 114444.1567, "trades": 951, "taker_buy_base": 137589.1, "taker_buy_quote": 58399.396 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.423, "high": 0.424, "low": 0.413, "close": 0.424, "volume": 221959.5, "close_time": 1762214399999, "quote_volume": 93108.5728, "trades": 691, "taker_buy_base": 147743.8, "taker_buy_quote": 62059.9499 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.423, "high": 0.434, "low": 0.419, "close": 0.432, "volume": 264753.0, "close_time": 1762228799999, "quote_volume": 113146.4457, "trades": 528, "taker_buy_base": 114114.4, "taker_buy_quote": 48801.7427 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.432, "high": 0.434, "low": 0.405, "close": 0.407, "volume": 318295.7, "close_time": 1762243199999, "quote_volume": 132469.646, "trades": 1112, "taker_buy_base": 159183.5, "taker_buy_quote": 66210.6417 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.407, "high": 0.421, "low": 0.405, "close": 0.418, "volume": 138892.6, "close_time": 1762257599999, "quote_volume": 57381.8517, "trades": 621, "taker_buy_base": 77916.9, "taker_buy_quote": 32219.1227 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.417, "high": 0.421, "low": 0.402, "close": 0.411, "volume": 301716.6, "close_time": 1762271999999, "quote_volume": 124189.4115, "trades": 1362, "taker_buy_base": 146158.5, "taker_buy_quote": 60155.6345 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.411, "high": 0.415, "low": 0.385, "close": 0.395, "volume": 666269.8, "close_time": 1762286399999, "quote_volume": 265237.6217, "trades": 1870, "taker_buy_base": 339386.2, "taker_buy_quote": 135666.4722 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.395, "high": 0.409, "low": 0.377, "close": 0.409, "volume": 395253.6, "close_time": 1762300799999, "quote_volume": 155385.1163, "trades": 2066, "taker_buy_base": 174137.8, "taker_buy_quote": 68367.135 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.41, "high": 0.417, "low": 0.392, "close": 0.416, "volume": 145470.5, "close_time": 1762315199999, "quote_volume": 58968.7385, "trades": 830, "taker_buy_base": 95758.5, "taker_buy_quote": 38941.0278 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.416, "high": 0.417, "low": 0.41, "close": 0.415, "volume": 120022.1, "close_time": 1762329599999, "quote_volume": 49591.9713, "trades": 425, "taker_buy_base": 58161.3, "taker_buy_quote": 24062.9862 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.414, "high": 0.416, "low": 0.407, "close": 0.415, "volume": 148182.1, "close_time": 1762343999999, "quote_volume": 60922.9079, "trades": 561, "taker_buy_base": 100490.2, "taker_buy_quote": 41344.7612 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.415, "high": 0.423, "low": 0.412, "close": 0.421, "volume": 136024.6, "close_time": 1762358399999, "quote_volume": 56948.9253, "trades": 687, "taker_buy_base": 88656.3, "taker_buy_quote": 37173.485 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.421, "high": 0.431, "low": 0.419, "close": 0.428, "volume": 70571.8, "close_time": 1762372799999, "quote_volume": 30043.6878, "trades": 413, "taker_buy_base": 39218.4, "taker_buy_quote": 16686.9462 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.427, "high": 0.431, "low": 0.424, "close": 0.428, "volume": 103460.4, "close_time": 1762387199999, "quote_volume": 44114.8421, "trades": 271, "taker_buy_base": 65909.8, "taker_buy_quote": 28102.2304 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.428, "high": 0.435, "low": 0.422, "close": 0.433, "volume": 107218.8, "close_time": 1762401599999, "quote_volume": 46042.1983, "trades": 409, "taker_buy_base": 73669.1, "taker_buy_quote": 31600.0065 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.433, "high": 0.433, "low": 0.416, "close": 0.417, "volume": 112522.4, "close_time": 1762415999999, "quote_volume": 47518.6449, "trades": 380, "taker_buy_base": 41408.7, "taker_buy_quote": 17498.1878 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.416, "high": 0.419, "low": 0.413, "close": 0.415, "volume": 88618.6, "close_time": 1762430399999, "quote_volume": 36913.0586, "trades": 393, "taker_buy_base": 45875.2, "taker_buy_quote": 19124.1416 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.415, "high": 0.422, "low": 0.405, "close": 0.408, "volume": 178441.0, "close_time": 1762444799999, "quote_volume": 74043.1564, "trades": 802, "taker_buy_base": 96730.9, "taker_buy_quote": 40185.643 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.408, "high": 0.422, "low": 0.402, "close": 0.42, "volume": 165471.5, "close_time": 1762459199999, "quote_volume": 68044.1101, "trades": 858, "taker_buy_base": 72688.0, "taker_buy_quote": 29976.0156 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.421, "high": 0.422, "low": 0.413, "close": 0.418, "volume": 121324.6, "close_time": 1762473599999, "quote_volume": 50679.9591, "trades": 585, "taker_buy_base": 63954.1, "taker_buy_quote": 26747.2122 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.419, "high": 0.442, "low": 0.419, "close": 0.441, "volume": 157712.7, "close_time": 1762487999999, "quote_volume": 68088.4066, "trades": 1025, "taker_buy_base": 93591.6, "taker_buy_quote": 40306.9678 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.441, "high": 0.461, "low": 0.439, "close": 0.459, "volume": 482046.8, "close_time": 1762502399999, "quote_volume": 217135.8484, "trades": 1665, "taker_buy_base": 338711.7, "taker_buy_quote": 152542.5255 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.458, "high": 0.458, "low": 0.438, "close": 0.446, "volume": 268608.8, "close_time": 1762516799999, "quote_volume": 120074.1449, "trades": 1746, "taker_buy_base": 118464.0, "taker_buy_quote": 53142.8858 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.446, "high": 0.465, "low": 0.433, "close": 0.464, "volume": 874166.3, "close_time": 1762531199999, "quote_volume": 391246.5173, "trades": 4041, "taker_buy_base": 449661.9, "taker_buy_quote": 201497.1344 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.465, "high": 0.516, "low": 0.463, "close": 0.512, "volume": 547737.1, "close_time": 1762545599999, "quote_volume": 273787.4994, "trades": 4189, "taker_buy_base": 333223.8, "taker_buy_quote": 166268.4471 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.512, "high": 0.537, "low": 0.509, "close": 0.516, "volume": 465955.0, "close_time": 1762559999999, "quote_volume": 243350.069, "trades": 1984, "taker_buy_base": 218528.2, "taker_buy_quote": 114212.5497 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.517, "high": 0.541, "low": 0.506, "close": 0.51, "volume": 354150.6, "close_time": 1762574399999, "quote_volume": 185618.1836, "trades": 2314, "taker_buy_base": 158075.9, "taker_buy_quote": 82956.9207 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.511, "high": 0.52, "low": 0.496, "close": 0.503, "volume": 147393.3, "close_time": 1762588799999, "quote_volume": 74537.676, "trades": 1077, "taker_buy_base": 76180.9, "taker_buy_quote": 38678.0741 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.503, "high": 0.508, "low": 0.495, "close": 0.504, "volume": 156398.0, "close_time": 1762603199999, "quote_volume": 78393.9198, "trades": 896, "taker_buy_base": 90478.2, "taker_buy_quote": 45419.021 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.504, "high": 0.506, "low": 0.481, "close": 0.485, "volume": 137180.7, "close_time": 1762617599999, "quote_volume": 67751.9345, "trades": 934, "taker_buy_base": 77354.0, "taker_buy_quote": 38214.8848 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.485, "high": 0.496, "low": 0.482, "close": 0.495, "volume": 138133.8, "close_time": 1762631999999, "quote_volume": 67304.6351, "trades": 674, "taker_buy_base": 76173.3, "taker_buy_quote": 37165.2151 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.495, "high": 0.5, "low": 0.491, "close": 0.5, "volume": 63053.7, "close_time": 1762646399999, "quote_volume": 31381.3838, "trades": 266, "taker_buy_base": 31713.6, "taker_buy_quote": 15819.002 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5, "high": 0.5, "low": 0.469, "close": 0.471, "volume": 145625.0, "close_time": 1762660799999, "quote_volume": 69989.2059, "trades": 893, "taker_buy_base": 64387.6, "taker_buy_quote": 30861.938 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.472, "high": 0.481, "low": 0.471, "close": 0.48, "volume": 105551.1, "close_time": 1762675199999, "quote_volume": 50218.7207, "trades": 445, "taker_buy_base": 55520.4, "taker_buy_quote": 26433.5736 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.48, "high": 0.48, "low": 0.465, "close": 0.476, "volume": 88091.7, "close_time": 1762689599999, "quote_volume": 41748.842, "trades": 584, "taker_buy_base": 37852.4, "taker_buy_quote": 17949.5982 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.476, "high": 0.489, "low": 0.469, "close": 0.485, "volume": 147075.3, "close_time": 1762703999999, "quote_volume": 70290.8406, "trades": 935, "taker_buy_base": 77048.0, "taker_buy_quote": 36833.2284 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.485, "high": 0.49, "low": 0.476, "close": 0.49, "volume": 73102.2, "close_time": 1762718399999, "quote_volume": 35210.0962, "trades": 575, "taker_buy_base": 34951.1, "taker_buy_quote": 16852.3708 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.49, "high": 0.491, "low": 0.48, "close": 0.485, "volume": 219171.3, "close_time": 1762732799999, "quote_volume": 106608.2909, "trades": 477, "taker_buy_base": 121086.6, "taker_buy_quote": 58879.5305 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.484, "high": 0.493, "low": 0.48, "close": 0.49, "volume": 121187.3, "close_time": 1762747199999, "quote_volume": 59064.8055, "trades": 563, "taker_buy_base": 51725.5, "taker_buy_quote": 25201.8612 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.49, "high": 0.493, "low": 0.486, "close": 0.489, "volume": 129176.8, "close_time": 1762761599999, "quote_volume": 63215.2775, "trades": 495, "taker_buy_base": 76289.8, "taker_buy_quote": 37352.7223 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.488, "high": 0.498, "low": 0.481, "close": 0.489, "volume": 163885.2, "close_time": 1762775999999, "quote_volume": 80517.4132, "trades": 578, "taker_buy_base": 78006.7, "taker_buy_quote": 38500.4153 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.488, "high": 0.494, "low": 0.474, "close": 0.481, "volume": 175749.3, "close_time": 1762790399999, "quote_volume": 84854.3573, "trades": 916, "taker_buy_base": 90760.6, "taker_buy_quote": 43845.2646 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.481, "high": 0.487, "low": 0.471, "close": 0.482, "volume": 95840.9, "close_time": 1762804799999, "quote_volume": 45793.1538, "trades": 772, "taker_buy_base": 41543.3, "taker_buy_quote": 19801.8708 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.483, "high": 0.496, "low": 0.477, "close": 0.49, "volume": 132319.8, "close_time": 1762819199999, "quote_volume": 64497.3089, "trades": 456, "taker_buy_base": 71280.9, "taker_buy_quote": 34850.5411 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.49, "high": 0.499, "low": 0.481, "close": 0.493, "volume": 201463.5, "close_time": 1762833599999, "quote_volume": 99025.625, "trades": 1150, "taker_buy_base": 100462.7, "taker_buy_quote": 49432.5177 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.493, "high": 0.495, "low": 0.466, "close": 0.466, "volume": 151307.6, "close_time": 1762847999999, "quote_volume": 72189.0952, "trades": 779, "taker_buy_base": 69399.4, "taker_buy_quote": 33019.2099 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.468, "high": 0.481, "low": 0.468, "close": 0.48, "volume": 81495.3, "close_time": 1762862399999, "quote_volume": 38758.0271, "trades": 496, "taker_buy_base": 33200.5, "taker_buy_quote": 15809.7041 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.48, "high": 0.484, "low": 0.473, "close": 0.481, "volume": 119860.2, "close_time": 1762876799999, "quote_volume": 57405.4311, "trades": 938, "taker_buy_base": 55212.7, "taker_buy_quote": 26460.4176 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.481, "high": 0.487, "low": 0.467, "close": 0.467, "volume": 147242.3, "close_time": 1762891199999, "quote_volume": 70465.8816, "trades": 740, "taker_buy_base": 72589.3, "taker_buy_quote": 34681.1005 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.468, "high": 0.468, "low": 0.451, "close": 0.452, "volume": 208392.3, "close_time": 1762905599999, "quote_volume": 95455.7503, "trades": 737, "taker_buy_base": 72774.9, "taker_buy_quote": 33282.3222 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.453, "high": 0.467, "low": 0.449, "close": 0.466, "volume": 513663.2, "close_time": 1762919999999, "quote_volume": 235970.0352, "trades": 1034, "taker_buy_base": 247313.1, "taker_buy_quote": 113542.0246 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.466, "high": 0.478, "low": 0.466, "close": 0.468, "volume": 173930.5, "close_time": 1762934399999, "quote_volume": 82032.2214, "trades": 417, "taker_buy_base": 92175.2, "taker_buy_quote": 43515.0159 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.469, "high": 0.484, "low": 0.469, "close": 0.478, "volume": 80322.6, "close_time": 1762948799999, "quote_volume": 38591.247, "trades": 363, "taker_buy_base": 38472.6, "taker_buy_quote": 18471.0025 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.477, "high": 0.482, "low": 0.458, "close": 0.458, "volume": 88968.4, "close_time": 1762963199999, "quote_volume": 41717.9053, "trades": 744, "taker_buy_base": 39420.4, "taker_buy_quote": 18428.6134 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.459, "high": 0.46, "low": 0.441, "close": 0.445, "volume": 138840.0, "close_time": 1762977599999, "quote_volume": 62274.0912, "trades": 1027, "taker_buy_base": 63899.3, "taker_buy_quote": 28595.1079 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.445, "high": 0.454, "low": 0.444, "close": 0.446, "volume": 42247.0, "close_time": 1762991999999, "quote_volume": 18927.7282, "trades": 400, "taker_buy_base": 24147.8, "taker_buy_quote": 10814.1608 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.446, "high": 0.456, "low": 0.438, "close": 0.451, "volume": 143764.8, "close_time": 1763006399999, "quote_volume": 64581.4284, "trades": 702, "taker_buy_base": 83902.9, "taker_buy_quote": 37802.8423 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.45, "high": 0.457, "low": 0.446, "close": 0.447, "volume": 110302.6, "close_time": 1763020799999, "quote_volume": 49653.9653, "trades": 423, "taker_buy_base": 82197.5, "taker_buy_quote": 36974.5272 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.447, "high": 0.453, "low": 0.443, "close": 0.445, "volume": 34129.3, "close_time": 1763035199999, "quote_volume": 15246.8597, "trades": 343, "taker_buy_base": 19932.6, "taker_buy_quote": 8915.1222 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.445, "high": 0.456, "low": 0.442, "close": 0.444, "volume": 58055.3, "close_time": 1763049599999, "quote_volume": 25976.6748, "trades": 967, "taker_buy_base": 32157.7, "taker_buy_quote": 14398.3874 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.444, "high": 0.445, "low": 0.413, "close": 0.415, "volume": 276642.7, "close_time": 1763063999999, "quote_volume": 117301.7116, "trades": 1411, "taker_buy_base": 120113.3, "taker_buy_quote": 50837.5418 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.415, "high": 0.427, "low": 0.41, "close": 0.422, "volume": 125814.7, "close_time": 1763078399999, "quote_volume": 52415.5149, "trades": 1264, "taker_buy_base": 59421.8, "taker_buy_quote": 24787.8008 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.422, "high": 0.429, "low": 0.42, "close": 0.423, "volume": 74847.0, "close_time": 1763092799999, "quote_volume": 31766.0206, "trades": 583, "taker_buy_base": 46007.9, "taker_buy_quote": 19532.639 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.423, "high": 0.429, "low": 0.405, "close": 0.426, "volume": 168264.2, "close_time": 1763107199999, "quote_volume": 70426.6473, "trades": 901, "taker_buy_base": 73792.0, "taker_buy_quote": 30937.2798 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.426, "high": 0.43, "low": 0.417, "close": 0.419, "volume": 185140.6, "close_time": 1763121599999, "quote_volume": 77989.3894, "trades": 809, "taker_buy_base": 81469.5, "taker_buy_quote": 34315.6006 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.419, "high": 0.431, "low": 0.408, "close": 0.427, "volume": 395323.0, "close_time": 1763135999999, "quote_volume": 165802.956, "trades": 1401, "taker_buy_base": 201865.3, "taker_buy_quote": 84719.3576 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.427, "high": 0.435, "low": 0.425, "close": 0.432, "volume": 81345.1, "close_time": 1763150399999, "quote_volume": 35030.8781, "trades": 663, "taker_buy_base": 41215.9, "taker_buy_quote": 17771.6556 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.432, "high": 0.434, "low": 0.406, "close": 0.412, "volume": 95512.8, "close_time": 1763164799999, "quote_volume": 40111.5615, "trades": 717, "taker_buy_base": 44966.2, "taker_buy_quote": 18875.05 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.414, "high": 0.429, "low": 0.413, "close": 0.427, "volume": 21781.1, "close_time": 1763179199999, "quote_volume": 9170.4364, "trades": 346, "taker_buy_base": 10116.1, "taker_buy_quote": 4245.9965 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.427, "high": 0.432, "low": 0.422, "close": 0.425, "volume": 25938.4, "close_time": 1763193599999, "quote_volume": 11065.5123, "trades": 227, "taker_buy_base": 9258.7, "taker_buy_quote": 3968.8987 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.425, "high": 0.425, "low": 0.417, "close": 0.419, "volume": 66906.4, "close_time": 1763207999999, "quote_volume": 28160.168, "trades": 298, "taker_buy_base": 44734.6, "taker_buy_quote": 18853.389 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.418, "high": 0.427, "low": 0.417, "close": 0.42, "volume": 28803.1, "close_time": 1763222399999, "quote_volume": 12174.5565, "trades": 507, "taker_buy_base": 16220.0, "taker_buy_quote": 6861.7171 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.42, "high": 0.427, "low": 0.416, "close": 0.422, "volume": 37751.1, "close_time": 1763236799999, "quote_volume": 15900.9988, "trades": 414, "taker_buy_base": 11780.3, "taker_buy_quote": 4970.0852 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.422, "high": 0.424, "low": 0.417, "close": 0.42, "volume": 60148.9, "close_time": 1763251199999, "quote_volume": 25452.6142, "trades": 245, "taker_buy_base": 21096.3, "taker_buy_quote": 8919.6687 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.421, "high": 0.423, "low": 0.41, "close": 0.42, "volume": 49578.5, "close_time": 1763265599999, "quote_volume": 20649.6186, "trades": 329, "taker_buy_base": 28721.3, "taker_buy_quote": 11929.9974 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.42, "high": 0.422, "low": 0.416, "close": 0.42, "volume": 38009.4, "close_time": 1763279999999, "quote_volume": 15912.3734, "trades": 249, "taker_buy_base": 14430.7, "taker_buy_quote": 6065.8595 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.419, "high": 0.421, "low": 0.407, "close": 0.409, "volume": 120170.4, "close_time": 1763294399999, "quote_volume": 50074.6816, "trades": 487, "taker_buy_base": 61729.5, "taker_buy_quote": 25785.3167 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.408, "high": 0.411, "low": 0.396, "close": 0.396, "volume": 119230.9, "close_time": 1763308799999, "quote_volume": 48256.0763, "trades": 678, "taker_buy_base": 41769.6, "taker_buy_quote": 16945.8139 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.397, "high": 0.404, "low": 0.39, "close": 0.398, "volume": 235147.9, "close_time": 1763323199999, "quote_volume": 93239.3681, "trades": 1208, "taker_buy_base": 108538.3, "taker_buy_quote": 43165.2727 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.398, "high": 0.407, "low": 0.393, "close": 0.404, "volume": 97230.6, "close_time": 1763337599999, "quote_volume": 38806.4447, "trades": 477, "taker_buy_base": 50579.6, "taker_buy_quote": 20224.8516 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.403, "high": 0.413, "low": 0.401, "close": 0.411, "volume": 25199.1, "close_time": 1763351999999, "quote_volume": 10300.542, "trades": 314, "taker_buy_base": 14141.9, "taker_buy_quote": 5790.2928 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.412, "high": 0.417, "low": 0.409, "close": 0.416, "volume": 59708.3, "close_time": 1763366399999, "quote_volume": 24605.0557, "trades": 259, "taker_buy_base": 40460.9, "taker_buy_quote": 16672.5094 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.415, "high": 0.42, "low": 0.413, "close": 0.419, "volume": 72076.2, "close_time": 1763380799999, "quote_volume": 30059.3082, "trades": 344, "taker_buy_base": 52759.6, "taker_buy_quote": 22022.958 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.418, "high": 0.423, "low": 0.403, "close": 0.41, "volume": 157736.5, "close_time": 1763395199999, "quote_volume": 65060.7848, "trades": 1230, "taker_buy_base": 59185.7, "taker_buy_quote": 24358.2947 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.41, "high": 0.416, "low": 0.39, "close": 0.394, "volume": 167430.0, "close_time": 1763409599999, "quote_volume": 67448.6967, "trades": 974, "taker_buy_base": 80637.7, "taker_buy_quote": 32451.6343 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.394, "high": 0.397, "low": 0.389, "close": 0.393, "volume": 75220.8, "close_time": 1763423999999, "quote_volume": 29473.4172, "trades": 490, "taker_buy_base": 26451.9, "taker_buy_quote": 10368.5308 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.393, "high": 0.403, "low": 0.388, "close": 0.402, "volume": 73709.7, "close_time": 1763438399999, "quote_volume": 29179.5578, "trades": 784, "taker_buy_base": 44968.6, "taker_buy_quote": 17801.5351 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.402, "high": 0.408, "low": 0.395, "close": 0.395, "volume": 36369.3, "close_time": 1763452799999, "quote_volume": 14580.3154, "trades": 407, "taker_buy_base": 17632.4, "taker_buy_quote": 7091.4977 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.397, "high": 0.403, "low": 0.396, "close": 0.397, "volume": 111654.6, "close_time": 1763467199999, "quote_volume": 44586.0599, "trades": 555, "taker_buy_base": 85406.9, "taker_buy_quote": 34106.4111 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.397, "high": 0.41, "low": 0.395, "close": 0.408, "volume": 142825.1, "close_time": 1763481599999, "quote_volume": 57754.9529, "trades": 774, "taker_buy_base": 94558.8, "taker_buy_quote": 38259.8371 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.409, "high": 0.415, "low": 0.408, "close": 0.412, "volume": 129453.3, "close_time": 1763495999999, "quote_volume": 53320.7123, "trades": 824, "taker_buy_base": 56914.4, "taker_buy_quote": 23457.0169 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.413, "high": 0.414, "low": 0.404, "close": 0.407, "volume": 37239.0, "close_time": 1763510399999, "quote_volume": 15258.0184, "trades": 304, "taker_buy_base": 18953.3, "taker_buy_quote": 7769.2759 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.408, "high": 0.416, "low": 0.403, "close": 0.404, "volume": 408202.4, "close_time": 1763524799999, "quote_volume": 166952.7213, "trades": 1205, "taker_buy_base": 191423.1, "taker_buy_quote": 78298.7734 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.404, "high": 0.406, "low": 0.392, "close": 0.403, "volume": 136275.5, "close_time": 1763539199999, "quote_volume": 54463.9779, "trades": 731, "taker_buy_base": 52020.9, "taker_buy_quote": 20796.4565 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.403, "high": 0.403, "low": 0.399, "close": 0.4, "volume": 113375.9, "close_time": 1763553599999, "quote_volume": 45405.7661, "trades": 495, "taker_buy_base": 59079.2, "taker_buy_quote": 23653.8351 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4, "high": 0.405, "low": 0.392, "close": 0.392, "volume": 159732.9, "close_time": 1763567999999, "quote_volume": 63530.6369, "trades": 789, "taker_buy_base": 72567.6, "taker_buy_quote": 28805.7112 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.392, "high": 0.395, "low": 0.378, "close": 0.382, "volume": 254470.2, "close_time": 1763582399999, "quote_volume": 97689.3565, "trades": 1092, "taker_buy_base": 133532.6, "taker_buy_quote": 51174.3593 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.382, "high": 0.402, "low": 0.382, "close": 0.4, "volume": 99479.4, "close_time": 1763596799999, "quote_volume": 39139.5697, "trades": 1431, "taker_buy_base": 59983.0, "taker_buy_quote": 23593.8376 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.399, "high": 0.403, "low": 0.398, "close": 0.402, "volume": 28566.9, "close_time": 1763611199999, "quote_volume": 11455.938, "trades": 495, "taker_buy_base": 13951.2, "taker_buy_quote": 5591.4141 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.401, "high": 0.404, "low": 0.399, "close": 0.403, "volume": 67297.1, "close_time": 1763625599999, "quote_volume": 26987.1065, "trades": 524, "taker_buy_base": 37415.4, "taker_buy_quote": 15015.0127 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.403, "high": 0.404, "low": 0.398, "close": 0.403, "volume": 33815.5, "close_time": 1763639999999, "quote_volume": 13571.9803, "trades": 439, "taker_buy_base": 18524.3, "taker_buy_quote": 7445.8676 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.403, "high": 0.412, "low": 0.398, "close": 0.398, "volume": 138899.4, "close_time": 1763654399999, "quote_volume": 56177.5638, "trades": 1738, "taker_buy_base": 65495.1, "taker_buy_quote": 26566.975 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.398, "high": 0.398, "low": 0.368, "close": 0.376, "volume": 205036.7, "close_time": 1763668799999, "quote_volume": 77491.968, "trades": 1895, "taker_buy_base": 90538.7, "taker_buy_quote": 34242.3096 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.375, "high": 0.388, "low": 0.373, "close": 0.375, "volume": 53879.4, "close_time": 1763683199999, "quote_volume": 20375.6582, "trades": 497, "taker_buy_base": 33662.6, "taker_buy_quote": 12703.9417 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.377, "high": 0.385, "low": 0.371, "close": 0.375, "volume": 45800.8, "close_time": 1763697599999, "quote_volume": 17386.0187, "trades": 866, "taker_buy_base": 26644.1, "taker_buy_quote": 10121.1344 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.374, "high": 0.375, "low": 0.331, "close": 0.351, "volume": 414404.5, "close_time": 1763711999999, "quote_volume": 145523.4168, "trades": 1637, "taker_buy_base": 215903.1, "taker_buy_quote": 75449.4658 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.35, "high": 0.356, "low": 0.341, "close": 0.341, "volume": 187898.9, "close_time": 1763726399999, "quote_volume": 65244.4689, "trades": 1376, "taker_buy_base": 73447.2, "taker_buy_quote": 25592.5662 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.342, "high": 0.358, "low": 0.334, "close": 0.348, "volume": 335406.3, "close_time": 1763740799999, "quote_volume": 116375.9871, "trades": 1935, "taker_buy_base": 173792.4, "taker_buy_quote": 60290.0828 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.349, "high": 0.36, "low": 0.344, "close": 0.351, "volume": 172784.9, "close_time": 1763755199999, "quote_volume": 61101.0496, "trades": 1102, "taker_buy_base": 78393.8, "taker_buy_quote": 27703.8455 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.352, "high": 0.354, "low": 0.339, "close": 0.351, "volume": 190994.8, "close_time": 1763769599999, "quote_volume": 66280.5353, "trades": 948, "taker_buy_base": 121465.6, "taker_buy_quote": 42260.2305 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.351, "high": 0.353, "low": 0.347, "close": 0.349, "volume": 43755.7, "close_time": 1763783999999, "quote_volume": 15323.5879, "trades": 311, "taker_buy_base": 14834.9, "taker_buy_quote": 5198.7466 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.349, "high": 0.349, "low": 0.333, "close": 0.342, "volume": 114691.4, "close_time": 1763798399999, "quote_volume": 38969.958, "trades": 767, "taker_buy_base": 71560.6, "taker_buy_quote": 24330.4894 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.341, "high": 0.341, "low": 0.331, "close": 0.34, "volume": 108766.4, "close_time": 1763812799999, "quote_volume": 36544.6783, "trades": 527, "taker_buy_base": 29087.3, "taker_buy_quote": 9815.3549 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.339, "high": 0.346, "low": 0.335, "close": 0.34, "volume": 76000.2, "close_time": 1763827199999, "quote_volume": 25821.4131, "trades": 428, "taker_buy_base": 31830.8, "taker_buy_quote": 10849.2857 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.34, "high": 0.346, "low": 0.34, "close": 0.344, "volume": 39182.9, "close_time": 1763841599999, "quote_volume": 13477.2302, "trades": 253, "taker_buy_base": 23174.1, "taker_buy_quote": 7972.7808 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.344, "high": 0.35, "low": 0.34, "close": 0.346, "volume": 103356.5, "close_time": 1763855999999, "quote_volume": 35689.6323, "trades": 304, "taker_buy_base": 48206.0, "taker_buy_quote": 16735.8856 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.346, "high": 0.354, "low": 0.344, "close": 0.354, "volume": 48949.0, "close_time": 1763870399999, "quote_volume": 17090.7838, "trades": 316, "taker_buy_base": 17712.7, "taker_buy_quote": 6187.7849 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.355, "high": 0.359, "low": 0.353, "close": 0.357, "volume": 88059.7, "close_time": 1763884799999, "quote_volume": 31265.0225, "trades": 252, "taker_buy_base": 41701.4, "taker_buy_quote": 14799.5765 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.357, "high": 0.361, "low": 0.355, "close": 0.359, "volume": 132024.9, "close_time": 1763899199999, "quote_volume": 47237.8058, "trades": 265, "taker_buy_base": 96565.7, "taker_buy_quote": 34589.6388 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.359, "high": 0.364, "low": 0.358, "close": 0.363, "volume": 101302.9, "close_time": 1763913599999, "quote_volume": 36619.1527, "trades": 312, "taker_buy_base": 34797.3, "taker_buy_quote": 12545.0227 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.363, "high": 0.363, "low": 0.357, "close": 0.36, "volume": 59826.4, "close_time": 1763927999999, "quote_volume": 21550.0448, "trades": 316, "taker_buy_base": 31875.9, "taker_buy_quote": 11505.7792 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.359, "high": 0.361, "low": 0.355, "close": 0.355, "volume": 113201.3, "close_time": 1763942399999, "quote_volume": 40350.2425, "trades": 329, "taker_buy_base": 46987.0, "taker_buy_quote": 16732.8751 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.356, "high": 0.363, "low": 0.351, "close": 0.359, "volume": 54381.7, "close_time": 1763956799999, "quote_volume": 19396.1145, "trades": 348, "taker_buy_base": 25074.6, "taker_buy_quote": 8936.0363 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.359, "high": 0.362, "low": 0.354, "close": 0.356, "volume": 79658.4, "close_time": 1763971199999, "quote_volume": 28413.9967, "trades": 401, "taker_buy_base": 35579.9, "taker_buy_quote": 12701.3769 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.356, "high": 0.356, "low": 0.349, "close": 0.352, "volume": 68573.6, "close_time": 1763985599999, "quote_volume": 24194.8737, "trades": 256, "taker_buy_base": 28230.6, "taker_buy_quote": 9938.6192 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.352, "high": 0.358, "low": 0.349, "close": 0.357, "volume": 130582.6, "close_time": 1763999999999, "quote_volume": 45995.6707, "trades": 597, "taker_buy_base": 69968.4, "taker_buy_quote": 24622.5402 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.357, "high": 0.372, "low": 0.357, "close": 0.369, "volume": 109310.8, "close_time": 1764014399999, "quote_volume": 40028.0958, "trades": 638, "taker_buy_base": 48915.6, "taker_buy_quote": 17933.5126 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.37, "high": 0.373, "low": 0.367, "close": 0.367, "volume": 132876.3, "close_time": 1764028799999, "quote_volume": 49208.0119, "trades": 343, "taker_buy_base": 67508.3, "taker_buy_quote": 25012.9785 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.367, "high": 0.368, "low": 0.362, "close": 0.366, "volume": 86622.2, "close_time": 1764043199999, "quote_volume": 31657.6255, "trades": 242, "taker_buy_base": 46009.9, "taker_buy_quote": 16826.9784 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.367, "high": 0.369, "low": 0.365, "close": 0.365, "volume": 22658.4, "close_time": 1764057599999, "quote_volume": 8301.6387, "trades": 200, "taker_buy_base": 11449.9, "taker_buy_quote": 4193.4502 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.366, "high": 0.367, "low": 0.359, "close": 0.363, "volume": 40517.7, "close_time": 1764071999999, "quote_volume": 14701.7612, "trades": 284, "taker_buy_base": 12985.8, "taker_buy_quote": 4737.1664 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.363, "high": 0.366, "low": 0.356, "close": 0.361, "volume": 48463.3, "close_time": 1764086399999, "quote_volume": 17506.7154, "trades": 447, "taker_buy_base": 25727.0, "taker_buy_quote": 9301.4745 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.361, "high": 0.37, "low": 0.361, "close": 0.367, "volume": 87472.3, "close_time": 1764100799999, "quote_volume": 32039.3197, "trades": 371, "taker_buy_base": 25041.9, "taker_buy_quote": 9191.8287 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.368, "high": 0.373, "low": 0.364, "close": 0.37, "volume": 56847.2, "close_time": 1764115199999, "quote_volume": 20905.3877, "trades": 371, "taker_buy_base": 26642.4, "taker_buy_quote": 9811.4954 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.37, "high": 0.371, "low": 0.364, "close": 0.365, "volume": 27727.3, "close_time": 1764129599999, "quote_volume": 10192.2777, "trades": 237, "taker_buy_base": 8773.4, "taker_buy_quote": 3232.7347 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.365, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 22329.8, "close_time": 1764143999999, "quote_volume": 8167.7459, "trades": 163, "taker_buy_base": 7711.4, "taker_buy_quote": 2825.1659 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.367, "high": 0.367, "low": 0.358, "close": 0.359, "volume": 35181.0, "close_time": 1764158399999, "quote_volume": 12705.388, "trades": 338, "taker_buy_base": 11303.0, "taker_buy_quote": 4085.2086 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.359, "high": 0.36, "low": 0.352, "close": 0.354, "volume": 51457.3, "close_time": 1764172799999, "quote_volume": 18373.5022, "trades": 626, "taker_buy_base": 26724.5, "taker_buy_quote": 9558.7345 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.354, "high": 0.375, "low": 0.354, "close": 0.371, "volume": 89864.6, "close_time": 1764187199999, "quote_volume": 33063.0139, "trades": 680, "taker_buy_base": 34033.1, "taker_buy_quote": 12562.3311 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.371, "high": 0.372, "low": 0.368, "close": 0.369, "volume": 47883.1, "close_time": 1764201599999, "quote_volume": 17687.8404, "trades": 248, "taker_buy_base": 30262.0, "taker_buy_quote": 11183.3467 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.369, "high": 0.373, "low": 0.367, "close": 0.367, "volume": 40295.4, "close_time": 1764215999999, "quote_volume": 14902.0251, "trades": 238, "taker_buy_base": 26269.6, "taker_buy_quote": 9718.1248 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.367, "high": 0.37, "low": 0.365, "close": 0.367, "volume": 24754.4, "close_time": 1764230399999, "quote_volume": 9094.482, "trades": 248, "taker_buy_base": 15397.3, "taker_buy_quote": 5657.4993 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.367, "high": 0.37, "low": 0.365, "close": 0.369, "volume": 37864.2, "close_time": 1764244799999, "quote_volume": 13911.2639, "trades": 300, "taker_buy_base": 19804.3, "taker_buy_quote": 7278.278 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.368, "high": 0.37, "low": 0.364, "close": 0.37, "volume": 52497.1, "close_time": 1764259199999, "quote_volume": 19268.2415, "trades": 264, "taker_buy_base": 38228.3, "taker_buy_quote": 14030.8884 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.37, "high": 0.375, "low": 0.368, "close": 0.374, "volume": 46924.8, "close_time": 1764273599999, "quote_volume": 17489.8845, "trades": 370, "taker_buy_base": 31227.1, "taker_buy_quote": 11653.7291 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.374, "high": 0.375, "low": 0.367, "close": 0.37, "volume": 46739.6, "close_time": 1764287999999, "quote_volume": 17385.7525, "trades": 189, "taker_buy_base": 14976.4, "taker_buy_quote": 5596.786 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.37, "high": 0.37, "low": 0.363, "close": 0.365, "volume": 49294.4, "close_time": 1764302399999, "quote_volume": 18043.3545, "trades": 325, "taker_buy_base": 34439.8, "taker_buy_quote": 12591.0703 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.364, "high": 0.365, "low": 0.361, "close": 0.363, "volume": 61839.8, "close_time": 1764316799999, "quote_volume": 22475.9469, "trades": 192, "taker_buy_base": 28346.2, "taker_buy_quote": 10318.402 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.364, "high": 0.373, "low": 0.364, "close": 0.366, "volume": 41482.1, "close_time": 1764331199999, "quote_volume": 15245.0145, "trades": 270, "taker_buy_base": 20371.7, "taker_buy_quote": 7481.3199 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.365, "high": 0.374, "low": 0.363, "close": 0.37, "volume": 102593.9, "close_time": 1764345599999, "quote_volume": 37940.6628, "trades": 464, "taker_buy_base": 52006.0, "taker_buy_quote": 19262.0262 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.37, "high": 0.371, "low": 0.353, "close": 0.357, "volume": 105694.7, "close_time": 1764359999999, "quote_volume": 37862.8462, "trades": 632, "taker_buy_base": 53852.6, "taker_buy_quote": 19245.8482 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.357, "high": 0.357, "low": 0.352, "close": 0.356, "volume": 111542.8, "close_time": 1764374399999, "quote_volume": 39559.4788, "trades": 235, "taker_buy_base": 51633.0, "taker_buy_quote": 18307.8325 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.355, "high": 0.361, "low": 0.355, "close": 0.358, "volume": 30316.1, "close_time": 1764388799999, "quote_volume": 10831.5569, "trades": 141, "taker_buy_base": 16470.2, "taker_buy_quote": 5884.1662 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.358, "high": 0.36, "low": 0.355, "close": 0.357, "volume": 26595.0, "close_time": 1764403199999, "quote_volume": 9521.1919, "trades": 218, "taker_buy_base": 12191.0, "taker_buy_quote": 4362.194 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.356, "high": 0.359, "low": 0.354, "close": 0.358, "volume": 19714.4, "close_time": 1764417599999, "quote_volume": 7017.4666, "trades": 174, "taker_buy_base": 11051.3, "taker_buy_quote": 3931.0344 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.359, "high": 0.359, "low": 0.353, "close": 0.357, "volume": 41842.5, "close_time": 1764431999999, "quote_volume": 14886.3369, "trades": 156, "taker_buy_base": 26274.4, "taker_buy_quote": 9347.7165 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.356, "high": 0.356, "low": 0.35, "close": 0.35, "volume": 41300.5, "close_time": 1764446399999, "quote_volume": 14532.3526, "trades": 189, "taker_buy_base": 16310.8, "taker_buy_quote": 5741.2367 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.35, "high": 0.352, "low": 0.348, "close": 0.351, "volume": 34040.4, "close_time": 1764460799999, "quote_volume": 11921.6654, "trades": 139, "taker_buy_base": 23872.7, "taker_buy_quote": 8364.4945 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.351, "high": 0.356, "low": 0.346, "close": 0.349, "volume": 219338.0, "close_time": 1764475199999, "quote_volume": 77215.436, "trades": 454, "taker_buy_base": 92146.4, "taker_buy_quote": 32540.6292 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.349, "high": 0.349, "low": 0.345, "close": 0.348, "volume": 20903.8, "close_time": 1764489599999, "quote_volume": 7263.3322, "trades": 140, "taker_buy_base": 11303.9, "taker_buy_quote": 3933.0983 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.349, "high": 0.35, "low": 0.343, "close": 0.343, "volume": 33331.4, "close_time": 1764503999999, "quote_volume": 11549.8652, "trades": 236, "taker_buy_base": 20587.0, "taker_buy_quote": 7145.2239 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.343, "high": 0.348, "low": 0.337, "close": 0.339, "volume": 146365.4, "close_time": 1764518399999, "quote_volume": 50307.1592, "trades": 434, "taker_buy_base": 89040.5, "taker_buy_quote": 30645.2579 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.34, "high": 0.344, "low": 0.339, "close": 0.34, "volume": 83226.4, "close_time": 1764532799999, "quote_volume": 28414.0205, "trades": 332, "taker_buy_base": 43412.0, "taker_buy_quote": 14823.4332 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.34, "high": 0.344, "low": 0.335, "close": 0.335, "volume": 86692.8, "close_time": 1764547199999, "quote_volume": 29363.9367, "trades": 265, "taker_buy_base": 28392.5, "taker_buy_quote": 9666.6592 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.335, "high": 0.336, "low": 0.309, "close": 0.311, "volume": 411152.5, "close_time": 1764561599999, "quote_volume": 130315.6488, "trades": 1539, "taker_buy_base": 157262.1, "taker_buy_quote": 50063.4075 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.31, "high": 0.317, "low": 0.308, "close": 0.311, "volume": 109302.0, "close_time": 1764575999999, "quote_volume": 34132.3222, "trades": 451, "taker_buy_base": 55772.0, "taker_buy_quote": 17403.1175 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.312, "high": 0.316, "low": 0.311, "close": 0.313, "volume": 183293.4, "close_time": 1764590399999, "quote_volume": 57354.1649, "trades": 411, "taker_buy_base": 121774.2, "taker_buy_quote": 38086.0046 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.312, "high": 0.313, "low": 0.302, "close": 0.307, "volume": 216940.0, "close_time": 1764604799999, "quote_volume": 66797.6634, "trades": 839, "taker_buy_base": 115403.7, "taker_buy_quote": 35513.7957 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.307, "high": 0.308, "low": 0.303, "close": 0.306, "volume": 137169.9, "close_time": 1764619199999, "quote_volume": 41882.6156, "trades": 531, "taker_buy_base": 60120.2, "taker_buy_quote": 18368.4227 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.306, "high": 0.314, "low": 0.306, "close": 0.313, "volume": 74145.4, "close_time": 1764633599999, "quote_volume": 23019.3847, "trades": 291, "taker_buy_base": 43515.8, "taker_buy_quote": 13526.711 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.313, "high": 0.315, "low": 0.309, "close": 0.314, "volume": 119102.5, "close_time": 1764647999999, "quote_volume": 37170.3952, "trades": 502, "taker_buy_base": 61428.5, "taker_buy_quote": 19186.2028 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.314, "high": 0.318, "low": 0.314, "close": 0.318, "volume": 106076.8, "close_time": 1764662399999, "quote_volume": 33492.6421, "trades": 297, "taker_buy_base": 48419.2, "taker_buy_quote": 15301.6081 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.317, "high": 0.325, "low": 0.315, "close": 0.325, "volume": 139090.2, "close_time": 1764676799999, "quote_volume": 44349.673, "trades": 490, "taker_buy_base": 81088.1, "taker_buy_quote": 25875.0335 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.325, "high": 0.348, "low": 0.323, "close": 0.346, "volume": 157991.4, "close_time": 1764691199999, "quote_volume": 52540.2802, "trades": 786, "taker_buy_base": 91391.2, "taker_buy_quote": 30455.9798 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.347, "high": 0.349, "low": 0.34, "close": 0.341, "volume": 106776.5, "close_time": 1764705599999, "quote_volume": 36867.7225, "trades": 576, "taker_buy_base": 57784.0, "taker_buy_quote": 19947.7421 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.341, "high": 0.341, "low": 0.336, "close": 0.34, "volume": 77085.8, "close_time": 1764719999999, "quote_volume": 26103.7539, "trades": 298, "taker_buy_base": 32569.2, "taker_buy_quote": 11035.0567 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.34, "high": 0.348, "low": 0.34, "close": 0.347, "volume": 40404.5, "close_time": 1764734399999, "quote_volume": 13885.1062, "trades": 273, "taker_buy_base": 26016.9, "taker_buy_quote": 8940.6457 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.347, "high": 0.353, "low": 0.346, "close": 0.351, "volume": 96222.8, "close_time": 1764748799999, "quote_volume": 33701.4702, "trades": 367, "taker_buy_base": 41684.3, "taker_buy_quote": 14609.2542 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.352, "high": 0.354, "low": 0.349, "close": 0.35, "volume": 56102.3, "close_time": 1764763199999, "quote_volume": 19706.7879, "trades": 247, "taker_buy_base": 32584.5, "taker_buy_quote": 11460.7859 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.351, "high": 0.351, "low": 0.34, "close": 0.346, "volume": 112162.5, "close_time": 1764777599999, "quote_volume": 38720.9269, "trades": 592, "taker_buy_base": 48494.5, "taker_buy_quote": 16726.7889 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.347, "high": 0.35, "low": 0.344, "close": 0.348, "volume": 73528.6, "close_time": 1764791999999, "quote_volume": 25546.4129, "trades": 520, "taker_buy_base": 33436.2, "taker_buy_quote": 11621.1221 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.349, "high": 0.355, "low": 0.347, "close": 0.351, "volume": 49335.0, "close_time": 1764806399999, "quote_volume": 17306.4345, "trades": 334, "taker_buy_base": 25570.8, "taker_buy_quote": 8965.7418 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.351, "high": 0.354, "low": 0.349, "close": 0.351, "volume": 29718.8, "close_time": 1764820799999, "quote_volume": 10453.0006, "trades": 347, "taker_buy_base": 16252.6, "taker_buy_quote": 5721.5713 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.351, "high": 0.352, "low": 0.349, "close": 0.35, "volume": 15185.9, "close_time": 1764835199999, "quote_volume": 5318.4395, "trades": 174, "taker_buy_base": 5681.8, "taker_buy_quote": 1989.9875 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.351, "high": 0.351, "low": 0.347, "close": 0.349, "volume": 42924.3, "close_time": 1764849599999, "quote_volume": 15002.9201, "trades": 266, "taker_buy_base": 9074.5, "taker_buy_quote": 3177.181 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.349, "high": 0.35, "low": 0.342, "close": 0.349, "volume": 64697.7, "close_time": 1764863999999, "quote_volume": 22404.3517, "trades": 509, "taker_buy_base": 27814.1, "taker_buy_quote": 9639.5692 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.349, "high": 0.35, "low": 0.335, "close": 0.341, "volume": 76013.2, "close_time": 1764878399999, "quote_volume": 26175.5037, "trades": 476, "taker_buy_base": 45092.7, "taker_buy_quote": 15558.7576 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.341, "high": 0.343, "low": 0.337, "close": 0.34, "volume": 44275.5, "close_time": 1764892799999, "quote_volume": 15076.3573, "trades": 416, "taker_buy_base": 25158.5, "taker_buy_quote": 8570.1313 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.34, "high": 0.345, "low": 0.34, "close": 0.341, "volume": 28904.3, "close_time": 1764907199999, "quote_volume": 9885.0998, "trades": 218, "taker_buy_base": 17000.3, "taker_buy_quote": 5817.3717 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.342, "high": 0.346, "low": 0.338, "close": 0.346, "volume": 26356.0, "close_time": 1764921599999, "quote_volume": 8998.6051, "trades": 162, "taker_buy_base": 8410.2, "taker_buy_quote": 2878.8564 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.347, "high": 0.348, "low": 0.336, "close": 0.338, "volume": 64598.7, "close_time": 1764935999999, "quote_volume": 22081.0475, "trades": 398, "taker_buy_base": 19367.9, "taker_buy_quote": 6656.9995 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.338, "high": 0.341, "low": 0.333, "close": 0.336, "volume": 64907.6, "close_time": 1764950399999, "quote_volume": 21913.6417, "trades": 619, "taker_buy_base": 34404.7, "taker_buy_quote": 11625.4673 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.336, "high": 0.336, "low": 0.321, "close": 0.33, "volume": 269327.2, "close_time": 1764964799999, "quote_volume": 88552.1541, "trades": 929, "taker_buy_base": 126250.1, "taker_buy_quote": 41613.7869 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.329, "high": 0.334, "low": 0.329, "close": 0.331, "volume": 56078.3, "close_time": 1764979199999, "quote_volume": 18553.7675, "trades": 201, "taker_buy_base": 27612.5, "taker_buy_quote": 9158.0007 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.331, "high": 0.335, "low": 0.33, "close": 0.334, "volume": 22120.3, "close_time": 1764993599999, "quote_volume": 7337.9025, "trades": 96, "taker_buy_base": 10656.8, "taker_buy_quote": 3534.1372 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.335, "high": 0.335, "low": 0.331, "close": 0.333, "volume": 27428.1, "close_time": 1765007999999, "quote_volume": 9137.7665, "trades": 117, "taker_buy_base": 10500.2, "taker_buy_quote": 3503.6257 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.332, "high": 0.334, "low": 0.331, "close": 0.334, "volume": 29195.3, "close_time": 1765022399999, "quote_volume": 9704.3546, "trades": 190, "taker_buy_base": 15386.7, "taker_buy_quote": 5119.6845 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.334, "high": 0.337, "low": 0.332, "close": 0.335, "volume": 48734.9, "close_time": 1765036799999, "quote_volume": 16319.0194, "trades": 224, "taker_buy_base": 28761.3, "taker_buy_quote": 9625.1521 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.335, "high": 0.344, "low": 0.335, "close": 0.339, "volume": 53578.8, "close_time": 1765051199999, "quote_volume": 18269.1029, "trades": 218, "taker_buy_base": 15051.4, "taker_buy_quote": 5158.7164 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.34, "high": 0.345, "low": 0.339, "close": 0.341, "volume": 32717.6, "close_time": 1765065599999, "quote_volume": 11168.7845, "trades": 214, "taker_buy_base": 25644.9, "taker_buy_quote": 8749.1398 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.342, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 20727.5, "close_time": 1765079999999, "quote_volume": 7115.4841, "trades": 130, "taker_buy_base": 15072.9, "taker_buy_quote": 5175.6995 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.343, "high": 0.344, "low": 0.338, "close": 0.339, "volume": 24989.0, "close_time": 1765094399999, "quote_volume": 8511.7299, "trades": 118, "taker_buy_base": 11851.0, "taker_buy_quote": 4043.8103 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.338, "high": 0.339, "low": 0.335, "close": 0.336, "volume": 33718.3, "close_time": 1765108799999, "quote_volume": 11345.386, "trades": 165, "taker_buy_base": 10820.7, "taker_buy_quote": 3651.6436 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.337, "high": 0.338, "low": 0.326, "close": 0.335, "volume": 66992.0, "close_time": 1765123199999, "quote_volume": 22218.2586, "trades": 444, "taker_buy_base": 37363.4, "taker_buy_quote": 12441.3096 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.335, "high": 0.344, "low": 0.331, "close": 0.341, "volume": 111373.9, "close_time": 1765137599999, "quote_volume": 37734.0624, "trades": 471, "taker_buy_base": 77047.1, "taker_buy_quote": 26110.2159 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.342, "high": 0.344, "low": 0.329, "close": 0.331, "volume": 80293.2, "close_time": 1765151999999, "quote_volume": 27015.1003, "trades": 554, "taker_buy_base": 46284.3, "taker_buy_quote": 15672.7586 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.33, "high": 0.337, "low": 0.329, "close": 0.336, "volume": 38042.1, "close_time": 1765166399999, "quote_volume": 12677.2118, "trades": 287, "taker_buy_base": 9496.6, "taker_buy_quote": 3160.658 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.337, "high": 0.346, "low": 0.337, "close": 0.345, "volume": 34837.7, "close_time": 1765180799999, "quote_volume": 11937.9788, "trades": 187, "taker_buy_base": 16930.0, "taker_buy_quote": 5787.4704 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.346, "high": 0.349, "low": 0.343, "close": 0.344, "volume": 70514.4, "close_time": 1765195199999, "quote_volume": 24360.557, "trades": 299, "taker_buy_base": 34825.7, "taker_buy_quote": 12052.9539 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.344, "high": 0.347, "low": 0.339, "close": 0.341, "volume": 103965.2, "close_time": 1765209599999, "quote_volume": 35713.7448, "trades": 1158, "taker_buy_base": 59831.9, "taker_buy_quote": 20565.3412 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.341, "high": 0.346, "low": 0.338, "close": 0.341, "volume": 39308.8, "close_time": 1765223999999, "quote_volume": 13451.2839, "trades": 369, "taker_buy_base": 21886.6, "taker_buy_quote": 7494.486 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.342, "high": 0.35, "low": 0.342, "close": 0.346, "volume": 81572.8, "close_time": 1765238399999, "quote_volume": 28299.339, "trades": 418, "taker_buy_base": 25503.8, "taker_buy_quote": 8849.7586 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.346, "high": 0.348, "low": 0.34, "close": 0.345, "volume": 38351.7, "close_time": 1765252799999, "quote_volume": 13174.9082, "trades": 522, "taker_buy_base": 18778.9, "taker_buy_quote": 6471.7575 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.345, "high": 0.345, "low": 0.338, "close": 0.343, "volume": 22166.3, "close_time": 1765267199999, "quote_volume": 7552.9597, "trades": 433, "taker_buy_base": 11594.7, "taker_buy_quote": 3951.2964 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.343, "high": 0.343, "low": 0.339, "close": 0.341, "volume": 14092.0, "close_time": 1765281599999, "quote_volume": 4797.6739, "trades": 211, "taker_buy_base": 5461.0, "taker_buy_quote": 1860.9783 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.342, "high": 0.36, "low": 0.341, "close": 0.359, "volume": 109639.3, "close_time": 1765295999999, "quote_volume": 38473.9377, "trades": 1568, "taker_buy_base": 55786.6, "taker_buy_quote": 19595.8408 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.36, "high": 0.369, "low": 0.36, "close": 0.361, "volume": 118404.8, "close_time": 1765310399999, "quote_volume": 43146.9372, "trades": 1024, "taker_buy_base": 57275.3, "taker_buy_quote": 20874.729 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.361, "high": 0.361, "low": 0.352, "close": 0.357, "volume": 30837.1, "close_time": 1765324799999, "quote_volume": 11000.2682, "trades": 619, "taker_buy_base": 14604.0, "taker_buy_quote": 5208.4178 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.356, "high": 0.358, "low": 0.351, "close": 0.352, "volume": 25726.1, "close_time": 1765339199999, "quote_volume": 9110.585, "trades": 376, "taker_buy_base": 9995.8, "taker_buy_quote": 3536.6271 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.352, "high": 0.353, "low": 0.348, "close": 0.349, "volume": 21032.2, "close_time": 1765353599999, "quote_volume": 7368.4115, "trades": 251, "taker_buy_base": 13830.5, "taker_buy_quote": 4849.412 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.349, "high": 0.353, "low": 0.345, "close": 0.347, "volume": 23655.8, "close_time": 1765367999999, "quote_volume": 8236.2099, "trades": 269, "taker_buy_base": 13046.2, "taker_buy_quote": 4545.5639 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.347, "high": 0.349, "low": 0.345, "close": 0.347, "volume": 31663.0, "close_time": 1765382399999, "quote_volume": 10999.9355, "trades": 295, "taker_buy_base": 17308.8, "taker_buy_quote": 6022.0079 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.347, "high": 0.358, "low": 0.346, "close": 0.357, "volume": 75437.9, "close_time": 1765396799999, "quote_volume": 26678.203, "trades": 759, "taker_buy_base": 38158.3, "taker_buy_quote": 13524.5952 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.357, "high": 0.365, "low": 0.346, "close": 0.348, "volume": 136733.1, "close_time": 1765411199999, "quote_volume": 48619.0094, "trades": 1844, "taker_buy_base": 90162.2, "taker_buy_quote": 32110.4169 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.348, "high": 0.352, "low": 0.331, "close": 0.332, "volume": 70657.5, "close_time": 1765425599999, "quote_volume": 23995.0733, "trades": 540, "taker_buy_base": 26926.6, "taker_buy_quote": 9193.9873 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.331, "high": 0.342, "low": 0.331, "close": 0.341, "volume": 60582.7, "close_time": 1765439999999, "quote_volume": 20428.7796, "trades": 218, "taker_buy_base": 27917.6, "taker_buy_quote": 9431.0659 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.342, "high": 0.344, "low": 0.334, "close": 0.334, "volume": 74686.2, "close_time": 1765454399999, "quote_volume": 25230.5879, "trades": 304, "taker_buy_base": 48126.3, "taker_buy_quote": 16257.957 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.334, "high": 0.341, "low": 0.334, "close": 0.336, "volume": 84575.5, "close_time": 1765468799999, "quote_volume": 28403.0566, "trades": 393, "taker_buy_base": 23971.1, "taker_buy_quote": 8059.1674 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.337, "high": 0.342, "low": 0.332, "close": 0.338, "volume": 56191.3, "close_time": 1765483199999, "quote_volume": 18933.7944, "trades": 219, "taker_buy_base": 43371.3, "taker_buy_quote": 14610.6949 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.339, "high": 0.354, "low": 0.339, "close": 0.346, "volume": 56227.9, "close_time": 1765497599999, "quote_volume": 19474.5686, "trades": 496, "taker_buy_base": 36391.1, "taker_buy_quote": 12595.2967 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.345, "high": 0.347, "low": 0.341, "close": 0.346, "volume": 86318.9, "close_time": 1765511999999, "quote_volume": 29749.4417, "trades": 502, "taker_buy_base": 61549.3, "taker_buy_quote": 21207.3503 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.347, "high": 0.356, "low": 0.345, "close": 0.351, "volume": 34614.7, "close_time": 1765526399999, "quote_volume": 12201.805, "trades": 195, "taker_buy_base": 11294.5, "taker_buy_quote": 3975.1348 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.35, "high": 0.365, "low": 0.348, "close": 0.358, "volume": 121232.0, "close_time": 1765540799999, "quote_volume": 43477.1759, "trades": 499, "taker_buy_base": 45616.8, "taker_buy_quote": 16384.9992 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.357, "high": 0.366, "low": 0.342, "close": 0.344, "volume": 196250.2, "close_time": 1765555199999, "quote_volume": 70396.2611, "trades": 747, "taker_buy_base": 81182.2, "taker_buy_quote": 29010.3591 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.344, "high": 0.346, "low": 0.336, "close": 0.339, "volume": 93162.0, "close_time": 1765569599999, "quote_volume": 31770.2604, "trades": 527, "taker_buy_base": 36155.4, "taker_buy_quote": 12350.3217 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.339, "high": 0.346, "low": 0.339, "close": 0.343, "volume": 39774.4, "close_time": 1765583999999, "quote_volume": 13611.1394, "trades": 284, "taker_buy_base": 15022.8, "taker_buy_quote": 5137.0976 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.344, "high": 0.353, "low": 0.344, "close": 0.351, "volume": 42552.8, "close_time": 1765598399999, "quote_volume": 14802.7949, "trades": 257, "taker_buy_base": 22669.1, "taker_buy_quote": 7869.4341 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.351, "high": 0.351, "low": 0.346, "close": 0.35, "volume": 42545.1, "close_time": 1765612799999, "quote_volume": 14869.9458, "trades": 210, "taker_buy_base": 24564.5, "taker_buy_quote": 8597.9312 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.35, "high": 0.359, "low": 0.35, "close": 0.354, "volume": 58386.1, "close_time": 1765627199999, "quote_volume": 20731.2152, "trades": 298, "taker_buy_base": 24954.5, "taker_buy_quote": 8864.255 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.354, "high": 0.358, "low": 0.352, "close": 0.356, "volume": 20475.0, "close_time": 1765641599999, "quote_volume": 7266.2912, "trades": 155, "taker_buy_base": 6663.2, "taker_buy_quote": 2366.6093 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.356, "high": 0.36, "low": 0.354, "close": 0.356, "volume": 95280.0, "close_time": 1765655999999, "quote_volume": 34046.8924, "trades": 368, "taker_buy_base": 63698.9, "taker_buy_quote": 22770.2367 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.357, "high": 0.357, "low": 0.353, "close": 0.357, "volume": 27281.0, "close_time": 1765670399999, "quote_volume": 9673.1901, "trades": 128, "taker_buy_base": 13068.1, "taker_buy_quote": 4633.604 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.356, "high": 0.357, "low": 0.353, "close": 0.353, "volume": 24747.5, "close_time": 1765684799999, "quote_volume": 8790.9039, "trades": 179, "taker_buy_base": 12753.7, "taker_buy_quote": 4532.5903 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.352, "high": 0.352, "low": 0.349, "close": 0.349, "volume": 31784.0, "close_time": 1765699199999, "quote_volume": 11144.1333, "trades": 174, "taker_buy_base": 16906.5, "taker_buy_quote": 5925.2031 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.35, "high": 0.351, "low": 0.342, "close": 0.344, "volume": 73757.2, "close_time": 1765713599999, "quote_volume": 25580.5538, "trades": 308, "taker_buy_base": 29513.4, "taker_buy_quote": 10216.3137 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.344, "high": 0.346, "low": 0.341, "close": 0.342, "volume": 89886.9, "close_time": 1765727999999, "quote_volume": 30791.4792, "trades": 285, "taker_buy_base": 62820.8, "taker_buy_quote": 21530.1123 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.342, "high": 0.345, "low": 0.337, "close": 0.337, "volume": 25167.3, "close_time": 1765742399999, "quote_volume": 8541.3955, "trades": 143, "taker_buy_base": 8593.0, "taker_buy_quote": 2921.267 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.336, "high": 0.341, "low": 0.332, "close": 0.337, "volume": 35689.3, "close_time": 1765756799999, "quote_volume": 12017.2355, "trades": 174, "taker_buy_base": 14654.1, "taker_buy_quote": 4936.5448 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.337, "high": 0.348, "low": 0.335, "close": 0.345, "volume": 77023.9, "close_time": 1765771199999, "quote_volume": 26287.7909, "trades": 337, "taker_buy_base": 43618.0, "taker_buy_quote": 14889.5008 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.345, "high": 0.348, "low": 0.342, "close": 0.343, "volume": 78501.9, "close_time": 1765785599999, "quote_volume": 27113.3626, "trades": 152, "taker_buy_base": 24416.1, "taker_buy_quote": 8443.4332 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.342, "high": 0.343, "low": 0.339, "close": 0.34, "volume": 27574.5, "close_time": 1765799999999, "quote_volume": 9423.2336, "trades": 152, "taker_buy_base": 10815.6, "taker_buy_quote": 3697.799 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.339, "high": 0.342, "low": 0.322, "close": 0.324, "volume": 132693.8, "close_time": 1765814399999, "quote_volume": 44194.6595, "trades": 600, "taker_buy_base": 47447.9, "taker_buy_quote": 15812.5853 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.323, "high": 0.324, "low": 0.312, "close": 0.318, "volume": 153998.1, "close_time": 1765828799999, "quote_volume": 48792.7908, "trades": 482, "taker_buy_base": 82527.0, "taker_buy_quote": 26140.9586 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.318, "high": 0.323, "low": 0.316, "close": 0.322, "volume": 54812.9, "close_time": 1765843199999, "quote_volume": 17478.0131, "trades": 142, "taker_buy_base": 36116.6, "taker_buy_quote": 11530.8855 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.322, "high": 0.326, "low": 0.318, "close": 0.324, "volume": 58128.2, "close_time": 1765857599999, "quote_volume": 18718.978, "trades": 160, "taker_buy_base": 25410.9, "taker_buy_quote": 8184.5999 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.324, "high": 0.324, "low": 0.318, "close": 0.32, "volume": 43105.9, "close_time": 1765871999999, "quote_volume": 13863.8822, "trades": 229, "taker_buy_base": 13248.6, "taker_buy_quote": 4267.0463 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.32, "high": 0.33, "low": 0.32, "close": 0.33, "volume": 111659.8, "close_time": 1765886399999, "quote_volume": 36246.1802, "trades": 334, "taker_buy_base": 59160.4, "taker_buy_quote": 19185.2321 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.329, "high": 0.331, "low": 0.321, "close": 0.33, "volume": 86684.8, "close_time": 1765900799999, "quote_volume": 28287.3799, "trades": 351, "taker_buy_base": 43765.7, "taker_buy_quote": 14293.0521 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.33, "high": 0.331, "low": 0.325, "close": 0.328, "volume": 62158.3, "close_time": 1765915199999, "quote_volume": 20422.5995, "trades": 193, "taker_buy_base": 28396.9, "taker_buy_quote": 9329.7511 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.328, "high": 0.33, "low": 0.325, "close": 0.326, "volume": 22821.2, "close_time": 1765929599999, "quote_volume": 7478.8153, "trades": 101, "taker_buy_base": 9747.6, "taker_buy_quote": 3200.4109 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.325, "high": 0.327, "low": 0.322, "close": 0.324, "volume": 16778.2, "close_time": 1765943999999, "quote_volume": 5442.5466, "trades": 78, "taker_buy_base": 8280.6, "taker_buy_quote": 2687.3858 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.323, "high": 0.33, "low": 0.32, "close": 0.329, "volume": 78192.0, "close_time": 1765958399999, "quote_volume": 25424.6436, "trades": 202, "taker_buy_base": 35570.0, "taker_buy_quote": 11586.8033 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.329, "high": 0.333, "low": 0.32, "close": 0.321, "volume": 169274.6, "close_time": 1765972799999, "quote_volume": 55453.1238, "trades": 360, "taker_buy_base": 82172.1, "taker_buy_quote": 26836.6399 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.322, "high": 0.329, "low": 0.312, "close": 0.312, "volume": 272965.2, "close_time": 1765987199999, "quote_volume": 87266.7822, "trades": 730, "taker_buy_base": 150383.5, "taker_buy_quote": 48062.771 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.312, "high": 0.314, "low": 0.298, "close": 0.302, "volume": 368766.5, "close_time": 1766001599999, "quote_volume": 111685.4764, "trades": 976, "taker_buy_base": 143458.0, "taker_buy_quote": 43464.6713 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.302, "high": 0.304, "low": 0.299, "close": 0.3, "volume": 88158.9, "close_time": 1766015999999, "quote_volume": 26544.7639, "trades": 250, "taker_buy_base": 42278.4, "taker_buy_quote": 12748.3965 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3, "high": 0.301, "low": 0.296, "close": 0.296, "volume": 93989.1, "close_time": 1766030399999, "quote_volume": 28026.8214, "trades": 141, "taker_buy_base": 45898.2, "taker_buy_quote": 13722.1715 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.296, "high": 0.3, "low": 0.291, "close": 0.3, "volume": 48315.3, "close_time": 1766044799999, "quote_volume": 14265.0539, "trades": 177, "taker_buy_base": 19925.8, "taker_buy_quote": 5911.3294 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3, "high": 0.3, "low": 0.295, "close": 0.297, "volume": 107508.8, "close_time": 1766059199999, "quote_volume": 32116.2706, "trades": 198, "taker_buy_base": 44842.2, "taker_buy_quote": 13433.0461 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.297, "high": 0.308, "low": 0.297, "close": 0.302, "volume": 133904.2, "close_time": 1766073599999, "quote_volume": 40511.0189, "trades": 397, "taker_buy_base": 66280.2, "taker_buy_quote": 20057.2438 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.302, "high": 0.302, "low": 0.275, "close": 0.275, "volume": 158702.7, "close_time": 1766087999999, "quote_volume": 45494.6821, "trades": 540, "taker_buy_base": 72018.6, "taker_buy_quote": 20594.7511 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.275, "high": 0.282, "low": 0.274, "close": 0.277, "volume": 110665.6, "close_time": 1766102399999, "quote_volume": 30799.3889, "trades": 307, "taker_buy_base": 51502.2, "taker_buy_quote": 14339.8276 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.278, "high": 0.285, "low": 0.271, "close": 0.281, "volume": 214423.2, "close_time": 1766116799999, "quote_volume": 59618.0598, "trades": 419, "taker_buy_base": 116589.8, "taker_buy_quote": 32389.1477 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.282, "high": 0.285, "low": 0.277, "close": 0.282, "volume": 96983.0, "close_time": 1766131199999, "quote_volume": 27293.243, "trades": 291, "taker_buy_base": 31446.3, "taker_buy_quote": 8837.1722 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.283, "high": 0.284, "low": 0.28, "close": 0.283, "volume": 68066.3, "close_time": 1766145599999, "quote_volume": 19205.2884, "trades": 303, "taker_buy_base": 36066.4, "taker_buy_quote": 10178.1457 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.282, "high": 0.297, "low": 0.282, "close": 0.292, "volume": 206712.7, "close_time": 1766159999999, "quote_volume": 59403.3192, "trades": 531, "taker_buy_base": 109777.2, "taker_buy_quote": 31572.4318 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.293, "high": 0.304, "low": 0.292, "close": 0.304, "volume": 135369.5, "close_time": 1766174399999, "quote_volume": 40233.9406, "trades": 458, "taker_buy_base": 55631.1, "taker_buy_quote": 16552.5064 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.305, "high": 0.306, "low": 0.299, "close": 0.3, "volume": 51303.2, "close_time": 1766188799999, "quote_volume": 15510.0788, "trades": 178, "taker_buy_base": 21321.6, "taker_buy_quote": 6471.8395 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.301, "high": 0.301, "low": 0.293, "close": 0.294, "volume": 27154.7, "close_time": 1766203199999, "quote_volume": 8028.0812, "trades": 100, "taker_buy_base": 14342.8, "taker_buy_quote": 4240.136 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.293, "high": 0.302, "low": 0.293, "close": 0.302, "volume": 43222.5, "close_time": 1766217599999, "quote_volume": 12867.539, "trades": 78, "taker_buy_base": 19368.0, "taker_buy_quote": 5785.4739 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.302, "high": 0.304, "low": 0.293, "close": 0.296, "volume": 20487.4, "close_time": 1766231999999, "quote_volume": 6089.9882, "trades": 91, "taker_buy_base": 11533.1, "taker_buy_quote": 3427.7937 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.297, "high": 0.297, "low": 0.291, "close": 0.293, "volume": 65897.1, "close_time": 1766246399999, "quote_volume": 19321.9218, "trades": 177, "taker_buy_base": 31299.4, "taker_buy_quote": 9173.6225 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.294, "high": 0.295, "low": 0.292, "close": 0.292, "volume": 36841.8, "close_time": 1766260799999, "quote_volume": 10822.5688, "trades": 115, "taker_buy_base": 10578.3, "taker_buy_quote": 3109.4275 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.292, "high": 0.295, "low": 0.292, "close": 0.293, "volume": 16660.0, "close_time": 1766275199999, "quote_volume": 4894.4783, "trades": 47, "taker_buy_base": 12708.1, "taker_buy_quote": 3734.7729 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.293, "high": 0.295, "low": 0.284, "close": 0.29, "volume": 91911.9, "close_time": 1766289599999, "quote_volume": 26363.7214, "trades": 233, "taker_buy_base": 31668.5, "taker_buy_quote": 9149.2258 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.288, "volume": 38602.4, "close_time": 1766303999999, "quote_volume": 11139.5595, "trades": 70, "taker_buy_base": 24405.8, "taker_buy_quote": 7042.122 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.288, "high": 0.291, "low": 0.285, "close": 0.285, "volume": 86848.6, "close_time": 1766318399999, "quote_volume": 25041.837, "trades": 168, "taker_buy_base": 36797.5, "taker_buy_quote": 10651.4549 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.285, "high": 0.286, "low": 0.275, "close": 0.278, "volume": 93996.5, "close_time": 1766332799999, "quote_volume": 26199.1868, "trades": 300, "taker_buy_base": 63628.9, "taker_buy_quote": 17723.9954 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.278, "high": 0.28, "low": 0.276, "close": 0.279, "volume": 50588.1, "close_time": 1766347199999, "quote_volume": 14092.9088, "trades": 157, "taker_buy_base": 21252.9, "taker_buy_quote": 5924.2234 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.279, "high": 0.281, "low": 0.275, "close": 0.278, "volume": 78959.5, "close_time": 1766361599999, "quote_volume": 21989.5304, "trades": 107, "taker_buy_base": 41380.3, "taker_buy_quote": 11559.2698 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.279, "high": 0.284, "low": 0.272, "close": 0.279, "volume": 220682.1, "close_time": 1766375999999, "quote_volume": 61313.1761, "trades": 359, "taker_buy_base": 93311.9, "taker_buy_quote": 25904.8868 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.278, "high": 0.28, "low": 0.276, "close": 0.28, "volume": 61975.5, "close_time": 1766390399999, "quote_volume": 17195.8401, "trades": 148, "taker_buy_base": 28966.2, "taker_buy_quote": 8040.3603 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.28, "high": 0.29, "low": 0.28, "close": 0.282, "volume": 220446.7, "close_time": 1766404799999, "quote_volume": 62487.1372, "trades": 406, "taker_buy_base": 126136.8, "taker_buy_quote": 35695.0545 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.282, "high": 0.287, "low": 0.281, "close": 0.285, "volume": 288294.6, "close_time": 1766419199999, "quote_volume": 81619.0657, "trades": 647, "taker_buy_base": 86550.4, "taker_buy_quote": 24536.7508 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.285, "high": 0.285, "low": 0.276, "close": 0.278, "volume": 101252.3, "close_time": 1766433599999, "quote_volume": 28389.1723, "trades": 465, "taker_buy_base": 42960.7, "taker_buy_quote": 12036.0201 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.277, "high": 0.28, "low": 0.274, "close": 0.278, "volume": 143345.2, "close_time": 1766447999999, "quote_volume": 39556.1141, "trades": 163, "taker_buy_base": 77801.5, "taker_buy_quote": 21486.4924 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.279, "high": 0.281, "low": 0.275, "close": 0.275, "volume": 86525.3, "close_time": 1766462399999, "quote_volume": 24245.3565, "trades": 111, "taker_buy_base": 60169.4, "taker_buy_quote": 16877.0823 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.275, "high": 0.276, "low": 0.27, "close": 0.273, "volume": 47818.6, "close_time": 1766476799999, "quote_volume": 13062.2663, "trades": 197, "taker_buy_base": 17891.5, "taker_buy_quote": 4891.7647 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.273, "high": 0.275, "low": 0.271, "close": 0.273, "volume": 27906.2, "close_time": 1766491199999, "quote_volume": 7622.04, "trades": 89, "taker_buy_base": 18976.9, "taker_buy_quote": 5184.2442 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.274, "high": 0.274, "low": 0.265, "close": 0.269, "volume": 93380.9, "close_time": 1766505599999, "quote_volume": 25207.6063, "trades": 190, "taker_buy_base": 34078.3, "taker_buy_quote": 9228.7718 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.27, "high": 0.277, "low": 0.27, "close": 0.274, "volume": 37196.8, "close_time": 1766519999999, "quote_volume": 10138.7805, "trades": 192, "taker_buy_base": 26432.1, "taker_buy_quote": 7201.1593 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.274, "high": 0.278, "low": 0.272, "close": 0.274, "volume": 22049.1, "close_time": 1766534399999, "quote_volume": 6061.8068, "trades": 96, "taker_buy_base": 11124.9, "taker_buy_quote": 3060.955 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.273, "high": 0.282, "low": 0.273, "close": 0.276, "volume": 262385.0, "close_time": 1766548799999, "quote_volume": 72931.9451, "trades": 389, "taker_buy_base": 157927.7, "taker_buy_quote": 43945.9368 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.275, "high": 0.276, "low": 0.267, "close": 0.268, "volume": 87682.2, "close_time": 1766563199999, "quote_volume": 23786.3126, "trades": 185, "taker_buy_base": 45749.5, "taker_buy_quote": 12366.6571 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.267, "high": 0.269, "low": 0.266, "close": 0.267, "volume": 11758.0, "close_time": 1766577599999, "quote_volume": 3148.7869, "trades": 65, "taker_buy_base": 7555.7, "taker_buy_quote": 2026.0913 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.268, "high": 0.272, "low": 0.266, "close": 0.27, "volume": 64216.5, "close_time": 1766591999999, "quote_volume": 17334.5433, "trades": 108, "taker_buy_base": 42401.8, "taker_buy_quote": 11448.5303 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.269, "high": 0.284, "low": 0.267, "close": 0.27, "volume": 251819.9, "close_time": 1766606399999, "quote_volume": 68050.8005, "trades": 259, "taker_buy_base": 130955.4, "taker_buy_quote": 35426.591 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.271, "high": 0.275, "low": 0.269, "close": 0.273, "volume": 91815.2, "close_time": 1766620799999, "quote_volume": 25003.3368, "trades": 197, "taker_buy_base": 62152.1, "taker_buy_quote": 16936.6162 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.274, "high": 0.275, "low": 0.27, "close": 0.273, "volume": 37527.7, "close_time": 1766635199999, "quote_volume": 10230.3321, "trades": 87, "taker_buy_base": 17797.4, "taker_buy_quote": 4855.0463 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.273, "high": 0.282, "low": 0.271, "close": 0.272, "volume": 204898.5, "close_time": 1766649599999, "quote_volume": 56790.8586, "trades": 271, "taker_buy_base": 116872.9, "taker_buy_quote": 32472.2089 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.275, "high": 0.275, "low": 0.268, "close": 0.27, "volume": 38380.7, "close_time": 1766663999999, "quote_volume": 10393.6854, "trades": 120, "taker_buy_base": 15138.4, "taker_buy_quote": 4106.1804 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.269, "high": 0.273, "low": 0.268, "close": 0.271, "volume": 79778.3, "close_time": 1766678399999, "quote_volume": 21543.7482, "trades": 123, "taker_buy_base": 35468.6, "taker_buy_quote": 9584.7108 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.27, "high": 0.274, "low": 0.269, "close": 0.272, "volume": 44330.7, "close_time": 1766692799999, "quote_volume": 12065.3447, "trades": 332, "taker_buy_base": 28652.1, "taker_buy_quote": 7806.0641 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.273, "high": 0.274, "low": 0.259, "close": 0.261, "volume": 35936.8, "close_time": 1766707199999, "quote_volume": 9543.6386, "trades": 137, "taker_buy_base": 19730.2, "taker_buy_quote": 5237.903 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.261, "high": 0.271, "low": 0.259, "close": 0.269, "volume": 68703.9, "close_time": 1766721599999, "quote_volume": 18254.8063, "trades": 155, "taker_buy_base": 47807.1, "taker_buy_quote": 12752.9071 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.268, "high": 0.269, "low": 0.262, "close": 0.262, "volume": 25808.3, "close_time": 1766735999999, "quote_volume": 6863.6347, "trades": 82, "taker_buy_base": 15224.4, "taker_buy_quote": 4054.0213 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.263, "high": 0.266, "low": 0.262, "close": 0.265, "volume": 45038.8, "close_time": 1766750399999, "quote_volume": 11846.7895, "trades": 162, "taker_buy_base": 25488.8, "taker_buy_quote": 6715.5404 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.265, "high": 0.267, "low": 0.256, "close": 0.257, "volume": 122251.4, "close_time": 1766764799999, "quote_volume": 31753.3558, "trades": 246, "taker_buy_base": 45770.6, "taker_buy_quote": 11856.1163 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.257, "high": 0.261, "low": 0.254, "close": 0.261, "volume": 95252.0, "close_time": 1766779199999, "quote_volume": 24357.8904, "trades": 128, "taker_buy_base": 29581.6, "taker_buy_quote": 7642.8465 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.262, "high": 0.262, "low": 0.259, "close": 0.26, "volume": 11006.5, "close_time": 1766793599999, "quote_volume": 2872.8485, "trades": 49, "taker_buy_base": 6507.6, "taker_buy_quote": 1699.2381 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.26, "high": 0.263, "low": 0.26, "close": 0.262, "volume": 9005.7, "close_time": 1766807999999, "quote_volume": 2349.1973, "trades": 47, "taker_buy_base": 2837.9, "taker_buy_quote": 741.5437 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.261, "high": 0.263, "low": 0.26, "close": 0.262, "volume": 5613.9, "close_time": 1766822399999, "quote_volume": 1462.973, "trades": 20, "taker_buy_base": 766.5, "taker_buy_quote": 200.9057 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.261, "high": 0.266, "low": 0.258, "close": 0.266, "volume": 43851.0, "close_time": 1766836799999, "quote_volume": 11470.8038, "trades": 171, "taker_buy_base": 31730.5, "taker_buy_quote": 8286.4425 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.266, "high": 0.27, "low": 0.265, "close": 0.269, "volume": 62695.0, "close_time": 1766851199999, "quote_volume": 16760.2142, "trades": 105, "taker_buy_base": 55258.3, "taker_buy_quote": 14768.7044 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.27, "high": 0.27, "low": 0.267, "close": 0.268, "volume": 24867.8, "close_time": 1766865599999, "quote_volume": 6660.2702, "trades": 90, "taker_buy_base": 12998.1, "taker_buy_quote": 3483.5636 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.269, "high": 0.277, "low": 0.267, "close": 0.276, "volume": 67463.8, "close_time": 1766879999999, "quote_volume": 18394.8132, "trades": 211, "taker_buy_base": 24433.9, "taker_buy_quote": 6681.2416 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.276, "high": 0.279, "low": 0.274, "close": 0.278, "volume": 33879.2, "close_time": 1766894399999, "quote_volume": 9375.9111, "trades": 88, "taker_buy_base": 24939.9, "taker_buy_quote": 6913.5678 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.277, "high": 0.281, "low": 0.277, "close": 0.278, "volume": 24056.9, "close_time": 1766908799999, "quote_volume": 6698.6038, "trades": 160, "taker_buy_base": 11362.8, "taker_buy_quote": 3165.3643 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.278, "high": 0.279, "low": 0.276, "close": 0.276, "volume": 33196.7, "close_time": 1766923199999, "quote_volume": 9208.3669, "trades": 131, "taker_buy_base": 12936.6, "taker_buy_quote": 3594.6843 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.276, "high": 0.278, "low": 0.274, "close": 0.275, "volume": 45547.9, "close_time": 1766937599999, "quote_volume": 12544.0849, "trades": 273, "taker_buy_base": 26155.3, "taker_buy_quote": 7214.5966 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.275, "high": 0.276, "low": 0.269, "close": 0.271, "volume": 51967.0, "close_time": 1766951999999, "quote_volume": 14172.0421, "trades": 229, "taker_buy_base": 24934.2, "taker_buy_quote": 6820.6142 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.271, "high": 0.274, "low": 0.27, "close": 0.274, "volume": 61693.7, "close_time": 1766966399999, "quote_volume": 16768.1005, "trades": 181, "taker_buy_base": 20216.2, "taker_buy_quote": 5518.5918 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.275, "high": 0.28, "low": 0.274, "close": 0.279, "volume": 67630.0, "close_time": 1766980799999, "quote_volume": 18745.2608, "trades": 246, "taker_buy_base": 37834.2, "taker_buy_quote": 10527.1616 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.279, "high": 0.279, "low": 0.275, "close": 0.278, "volume": 64034.9, "close_time": 1766995199999, "quote_volume": 17775.6048, "trades": 233, "taker_buy_base": 26832.3, "taker_buy_quote": 7461.9505 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.277, "high": 0.278, "low": 0.27, "close": 0.272, "volume": 41264.4, "close_time": 1767009599999, "quote_volume": 11293.7648, "trades": 140, "taker_buy_base": 4798.2, "taker_buy_quote": 1324.7742 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.27, "high": 0.273, "low": 0.266, "close": 0.272, "volume": 200818.3, "close_time": 1767023999999, "quote_volume": 54047.1066, "trades": 250, "taker_buy_base": 77361.6, "taker_buy_quote": 20858.4815 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.272, "high": 0.272, "low": 0.268, "close": 0.268, "volume": 44074.8, "close_time": 1767038399999, "quote_volume": 11893.3535, "trades": 74, "taker_buy_base": 30279.5, "taker_buy_quote": 8161.1023 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.269, "high": 0.269, "low": 0.266, "close": 0.267, "volume": 56170.8, "close_time": 1767052799999, "quote_volume": 15000.9039, "trades": 81, "taker_buy_base": 23771.6, "taker_buy_quote": 6370.1328 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.267, "high": 0.269, "low": 0.264, "close": 0.266, "volume": 49478.1, "close_time": 1767067199999, "quote_volume": 13210.717, "trades": 151, "taker_buy_base": 7905.0, "taker_buy_quote": 2107.3692 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.267, "high": 0.272, "low": 0.265, "close": 0.27, "volume": 30285.3, "close_time": 1767081599999, "quote_volume": 8103.717, "trades": 58, "taker_buy_base": 6474.5, "taker_buy_quote": 1742.821 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.27, "high": 0.276, "low": 0.27, "close": 0.276, "volume": 64734.7, "close_time": 1767095999999, "quote_volume": 17699.1769, "trades": 112, "taker_buy_base": 37489.0, "taker_buy_quote": 10298.756 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.274, "high": 0.275, "low": 0.269, "close": 0.275, "volume": 53331.4, "close_time": 1767110399999, "quote_volume": 14544.9147, "trades": 162, "taker_buy_base": 7002.8, "taker_buy_quote": 1914.7562 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.275, "high": 0.277, "low": 0.272, "close": 0.273, "volume": 29995.0, "close_time": 1767124799999, "quote_volume": 8239.4309, "trades": 107, "taker_buy_base": 10176.5, "taker_buy_quote": 2807.0114 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.274, "high": 0.274, "low": 0.27, "close": 0.271, "volume": 23801.6, "close_time": 1767139199999, "quote_volume": 6456.2861, "trades": 91, "taker_buy_base": 4453.5, "taker_buy_quote": 1212.313 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.271, "high": 0.272, "low": 0.267, "close": 0.268, "volume": 17510.2, "close_time": 1767153599999, "quote_volume": 4727.1649, "trades": 165, "taker_buy_base": 12391.3, "taker_buy_quote": 3348.1029 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.269, "high": 0.27, "low": 0.267, "close": 0.267, "volume": 5935.9, "close_time": 1767167999999, "quote_volume": 1593.8679, "trades": 58, "taker_buy_base": 3153.4, "taker_buy_quote": 847.7552 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.268, "high": 0.269, "low": 0.265, "close": 0.268, "volume": 33493.4, "close_time": 1767182399999, "quote_volume": 8956.0928, "trades": 195, "taker_buy_base": 8011.4, "taker_buy_quote": 2142.0532 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.267, "high": 0.27, "low": 0.265, "close": 0.267, "volume": 85093.9, "close_time": 1767196799999, "quote_volume": 22696.5508, "trades": 276, "taker_buy_base": 8613.1, "taker_buy_quote": 2303.0613 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.267, "high": 0.268, "low": 0.26, "close": 0.264, "volume": 101540.1, "close_time": 1767211199999, "quote_volume": 26632.674, "trades": 425, "taker_buy_base": 29282.4, "taker_buy_quote": 7705.5564 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.263, "high": 0.266, "low": 0.26, "close": 0.264, "volume": 41253.1, "close_time": 1767225599999, "quote_volume": 10837.1214, "trades": 161, "taker_buy_base": 18516.7, "taker_buy_quote": 4877.9578 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.264, "high": 0.265, "low": 0.262, "close": 0.264, "volume": 8164.6, "close_time": 1767239999999, "quote_volume": 2154.0734, "trades": 73, "taker_buy_base": 4392.8, "taker_buy_quote": 1160.4139 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.263, "high": 0.265, "low": 0.262, "close": 0.265, "volume": 9730.2, "close_time": 1767254399999, "quote_volume": 2571.9388, "trades": 86, "taker_buy_base": 3929.4, "taker_buy_quote": 1039.4746 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.264, "high": 0.27, "low": 0.264, "close": 0.269, "volume": 36991.8, "close_time": 1767268799999, "quote_volume": 9870.9445, "trades": 156, "taker_buy_base": 12100.4, "taker_buy_quote": 3237.96 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.269, "high": 0.275, "low": 0.266, "close": 0.273, "volume": 25889.1, "close_time": 1767283199999, "quote_volume": 7026.125, "trades": 113, "taker_buy_base": 18949.6, "taker_buy_quote": 5151.2155 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.274, "high": 0.278, "low": 0.273, "close": 0.278, "volume": 69939.1, "close_time": 1767297599999, "quote_volume": 19216.8078, "trades": 150, "taker_buy_base": 46458.2, "taker_buy_quote": 12772.2546 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.279, "high": 0.281, "low": 0.276, "close": 0.279, "volume": 50343.2, "close_time": 1767311999999, "quote_volume": 14023.5949, "trades": 135, "taker_buy_base": 30966.5, "taker_buy_quote": 8648.2698 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.28, "high": 0.283, "low": 0.277, "close": 0.283, "volume": 44844.4, "close_time": 1767326399999, "quote_volume": 12565.1068, "trades": 269, "taker_buy_base": 17194.9, "taker_buy_quote": 4819.8369 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.283, "high": 0.284, "low": 0.277, "close": 0.277, "volume": 59225.8, "close_time": 1767340799999, "quote_volume": 16622.1091, "trades": 255, "taker_buy_base": 46223.3, "taker_buy_quote": 12976.4518 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.277, "high": 0.284, "low": 0.277, "close": 0.281, "volume": 80536.7, "close_time": 1767355199999, "quote_volume": 22687.0741, "trades": 235, "taker_buy_base": 27285.4, "taker_buy_quote": 7704.0718 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.281, "high": 0.284, "low": 0.278, "close": 0.281, "volume": 181296.1, "close_time": 1767369599999, "quote_volume": 51001.7054, "trades": 356, "taker_buy_base": 121850.9, "taker_buy_quote": 34254.3266 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.281, "high": 0.289, "low": 0.28, "close": 0.289, "volume": 107953.6, "close_time": 1767383999999, "quote_volume": 30988.9441, "trades": 418, "taker_buy_base": 60180.7, "taker_buy_quote": 17287.8454 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.289, "high": 0.292, "low": 0.284, "close": 0.289, "volume": 78191.6, "close_time": 1767398399999, "quote_volume": 22603.2388, "trades": 166, "taker_buy_base": 39848.9, "taker_buy_quote": 11540.6941 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.29, "high": 0.296, "low": 0.289, "close": 0.296, "volume": 29569.6, "close_time": 1767412799999, "quote_volume": 8641.0229, "trades": 149, "taker_buy_base": 22579.1, "taker_buy_quote": 6603.1729 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.295, "high": 0.296, "low": 0.284, "close": 0.286, "volume": 104715.6, "close_time": 1767427199999, "quote_volume": 30480.1334, "trades": 337, "taker_buy_base": 47607.1, "taker_buy_quote": 13816.7872 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.286, "high": 0.288, "low": 0.284, "close": 0.286, "volume": 45621.2, "close_time": 1767441599999, "quote_volume": 13059.8358, "trades": 278, "taker_buy_base": 31868.7, "taker_buy_quote": 9127.1774 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.286, "high": 0.289, "low": 0.286, "close": 0.287, "volume": 20596.9, "close_time": 1767455999999, "quote_volume": 5934.5006, "trades": 136, "taker_buy_base": 7910.4, "taker_buy_quote": 2281.0814 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.287, "high": 0.291, "low": 0.287, "close": 0.29, "volume": 18623.1, "close_time": 1767470399999, "quote_volume": 5389.3185, "trades": 180, "taker_buy_base": 11192.2, "taker_buy_quote": 3239.1052 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.289, "high": 0.292, "low": 0.286, "close": 0.291, "volume": 47523.3, "close_time": 1767484799999, "quote_volume": 13788.3489, "trades": 175, "taker_buy_base": 9890.5, "taker_buy_quote": 2870.8664 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.291, "high": 0.294, "low": 0.29, "close": 0.292, "volume": 27785.6, "close_time": 1767499199999, "quote_volume": 8102.0581, "trades": 193, "taker_buy_base": 19435.7, "taker_buy_quote": 5669.4985 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.292, "high": 0.293, "low": 0.289, "close": 0.292, "volume": 31575.6, "close_time": 1767513599999, "quote_volume": 9175.393, "trades": 232, "taker_buy_base": 14746.9, "taker_buy_quote": 4288.6989 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.292, "high": 0.296, "low": 0.29, "close": 0.294, "volume": 66579.5, "close_time": 1767527999999, "quote_volume": 19540.0099, "trades": 236, "taker_buy_base": 40141.3, "taker_buy_quote": 11778.7334 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.295, "high": 0.298, "low": 0.289, "close": 0.297, "volume": 170335.2, "close_time": 1767542399999, "quote_volume": 49861.8081, "trades": 339, "taker_buy_base": 40939.7, "taker_buy_quote": 12064.5085 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.297, "high": 0.301, "low": 0.294, "close": 0.297, "volume": 136928.2, "close_time": 1767556799999, "quote_volume": 40897.7878, "trades": 418, "taker_buy_base": 53194.0, "taker_buy_quote": 15900.9892 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.298, "high": 0.302, "low": 0.297, "close": 0.301, "volume": 38768.5, "close_time": 1767571199999, "quote_volume": 11626.4692, "trades": 292, "taker_buy_base": 20166.9, "taker_buy_quote": 6045.5837 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.301, "high": 0.309, "low": 0.299, "close": 0.307, "volume": 123856.0, "close_time": 1767585599999, "quote_volume": 37726.9363, "trades": 573, "taker_buy_base": 74315.3, "taker_buy_quote": 22697.8485 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.307, "high": 0.307, "low": 0.299, "close": 0.304, "volume": 46217.4, "close_time": 1767599999999, "quote_volume": 13960.029, "trades": 268, "taker_buy_base": 24087.1, "taker_buy_quote": 7287.2311 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.303, "high": 0.305, "low": 0.297, "close": 0.298, "volume": 65412.6, "close_time": 1767614399999, "quote_volume": 19562.8653, "trades": 361, "taker_buy_base": 36029.9, "taker_buy_quote": 10780.3733 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.298, "high": 0.31, "low": 0.298, "close": 0.309, "volume": 169367.5, "close_time": 1767628799999, "quote_volume": 51750.2715, "trades": 487, "taker_buy_base": 55389.7, "taker_buy_quote": 16883.1879 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.31, "high": 0.318, "low": 0.305, "close": 0.315, "volume": 188273.5, "close_time": 1767643199999, "quote_volume": 58210.4104, "trades": 871, "taker_buy_base": 118166.6, "taker_buy_quote": 36552.4706 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.316, "high": 0.326, "low": 0.316, "close": 0.322, "volume": 154186.9, "close_time": 1767657599999, "quote_volume": 49436.8716, "trades": 729, "taker_buy_base": 92083.7, "taker_buy_quote": 29537.7287 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.323, "high": 0.329, "low": 0.318, "close": 0.325, "volume": 126418.8, "close_time": 1767671999999, "quote_volume": 40912.4759, "trades": 517, "taker_buy_base": 59780.8, "taker_buy_quote": 19365.1279 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.326, "high": 0.33, "low": 0.322, "close": 0.323, "volume": 63591.1, "close_time": 1767686399999, "quote_volume": 20780.3649, "trades": 443, "taker_buy_base": 20339.2, "taker_buy_quote": 6650.0362 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.322, "high": 0.326, "low": 0.32, "close": 0.325, "volume": 169457.5, "close_time": 1767700799999, "quote_volume": 54730.2889, "trades": 396, "taker_buy_base": 55269.3, "taker_buy_quote": 17874.9393 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.325, "high": 0.332, "low": 0.32, "close": 0.32, "volume": 82048.9, "close_time": 1767715199999, "quote_volume": 26724.4286, "trades": 661, "taker_buy_base": 34893.7, "taker_buy_quote": 11422.6655 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.321, "high": 0.322, "low": 0.305, "close": 0.311, "volume": 184930.7, "close_time": 1767729599999, "quote_volume": 58229.2515, "trades": 848, "taker_buy_base": 118842.2, "taker_buy_quote": 37548.7986 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.312, "high": 0.324, "low": 0.312, "close": 0.322, "volume": 42577.4, "close_time": 1767743999999, "quote_volume": 13570.775, "trades": 290, "taker_buy_base": 20518.4, "taker_buy_quote": 6543.6615 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.321, "high": 0.321, "low": 0.313, "close": 0.315, "volume": 32736.5, "close_time": 1767758399999, "quote_volume": 10331.6436, "trades": 329, "taker_buy_base": 22526.1, "taker_buy_quote": 7106.9806 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.315, "high": 0.319, "low": 0.312, "close": 0.318, "volume": 31545.0, "close_time": 1767772799999, "quote_volume": 9965.469, "trades": 127, "taker_buy_base": 23008.5, "taker_buy_quote": 7277.323 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.319, "high": 0.32, "low": 0.311, "close": 0.313, "volume": 68683.6, "close_time": 1767787199999, "quote_volume": 21737.4963, "trades": 166, "taker_buy_base": 21101.2, "taker_buy_quote": 6650.2651 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.313, "high": 0.314, "low": 0.302, "close": 0.303, "volume": 92155.8, "close_time": 1767801599999, "quote_volume": 28438.8249, "trades": 231, "taker_buy_base": 51514.8, "taker_buy_quote": 15985.2793 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.303, "high": 0.307, "low": 0.302, "close": 0.306, "volume": 38210.2, "close_time": 1767815999999, "quote_volume": 11651.0209, "trades": 105, "taker_buy_base": 7882.5, "taker_buy_quote": 2405.8431 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.305, "high": 0.306, "low": 0.301, "close": 0.304, "volume": 13037.0, "close_time": 1767830399999, "quote_volume": 3942.9737, "trades": 41, "taker_buy_base": 2082.8, "taker_buy_quote": 634.2316 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.305, "high": 0.306, "low": 0.3, "close": 0.301, "volume": 19999.9, "close_time": 1767844799999, "quote_volume": 6074.74, "trades": 212, "taker_buy_base": 8668.4, "taker_buy_quote": 2633.5431 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.301, "high": 0.306, "low": 0.295, "close": 0.301, "volume": 25384.8, "close_time": 1767859199999, "quote_volume": 7614.7379, "trades": 257, "taker_buy_base": 5998.7, "taker_buy_quote": 1808.2398 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.302, "high": 0.304, "low": 0.295, "close": 0.299, "volume": 76197.6, "close_time": 1767873599999, "quote_volume": 22853.5332, "trades": 326, "taker_buy_base": 43735.2, "taker_buy_quote": 13169.2362 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.299, "high": 0.304, "low": 0.294, "close": 0.304, "volume": 43798.7, "close_time": 1767887999999, "quote_volume": 13170.0457, "trades": 355, "taker_buy_base": 33188.2, "taker_buy_quote": 9998.4173 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.305, "high": 0.308, "low": 0.302, "close": 0.303, "volume": 46795.3, "close_time": 1767902399999, "quote_volume": 14258.5748, "trades": 183, "taker_buy_base": 20036.9, "taker_buy_quote": 6105.2611 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.3, "high": 0.307, "low": 0.299, "close": 0.303, "volume": 11635.9, "close_time": 1767916799999, "quote_volume": 3525.201, "trades": 46, "taker_buy_base": 3550.2, "taker_buy_quote": 1084.2728 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.304, "high": 0.306, "low": 0.301, "close": 0.305, "volume": 5099.2, "close_time": 1767931199999, "quote_volume": 1549.5007, "trades": 51, "taker_buy_base": 929.2, "taker_buy_quote": 283.0665 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.305, "high": 0.308, "low": 0.303, "close": 0.307, "volume": 30151.3, "close_time": 1767945599999, "quote_volume": 9216.007, "trades": 69, "taker_buy_base": 5822.6, "taker_buy_quote": 1786.1408 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.307, "high": 0.307, "low": 0.301, "close": 0.304, "volume": 11050.8, "close_time": 1767959999999, "quote_volume": 3363.846, "trades": 85, "taker_buy_base": 7646.4, "taker_buy_quote": 2330.7229 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.303, "high": 0.311, "low": 0.3, "close": 0.306, "volume": 62944.9, "close_time": 1767974399999, "quote_volume": 19254.0867, "trades": 152, "taker_buy_base": 35752.8, "taker_buy_quote": 10983.2672 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.309, "high": 0.312, "low": 0.299, "close": 0.299, "volume": 119500.0, "close_time": 1767988799999, "quote_volume": 36589.6451, "trades": 199, "taker_buy_base": 46710.4, "taker_buy_quote": 14446.3971 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3, "high": 0.304, "low": 0.299, "close": 0.302, "volume": 61529.9, "close_time": 1768003199999, "quote_volume": 18558.1833, "trades": 84, "taker_buy_base": 24383.8, "taker_buy_quote": 7363.0241 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.302, "high": 0.302, "low": 0.299, "close": 0.3, "volume": 12110.0, "close_time": 1768017599999, "quote_volume": 3647.0489, "trades": 74, "taker_buy_base": 5532.2, "taker_buy_quote": 1667.8417 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.299, "high": 0.3, "low": 0.295, "close": 0.3, "volume": 27214.6, "close_time": 1768031999999, "quote_volume": 8107.5054, "trades": 119, "taker_buy_base": 18975.6, "taker_buy_quote": 5647.3026 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.301, "high": 0.305, "low": 0.3, "close": 0.305, "volume": 31616.1, "close_time": 1768046399999, "quote_volume": 9546.4732, "trades": 50, "taker_buy_base": 8246.7, "taker_buy_quote": 2506.2657 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.306, "high": 0.309, "low": 0.305, "close": 0.306, "volume": 16110.8, "close_time": 1768060799999, "quote_volume": 4943.184, "trades": 64, "taker_buy_base": 8607.7, "taker_buy_quote": 2643.6682 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.306, "high": 0.307, "low": 0.303, "close": 0.305, "volume": 10387.0, "close_time": 1768075199999, "quote_volume": 3166.6621, "trades": 69, "taker_buy_base": 4329.7, "taker_buy_quote": 1323.8028 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.305, "high": 0.305, "low": 0.299, "close": 0.301, "volume": 19954.8, "close_time": 1768089599999, "quote_volume": 5996.6894, "trades": 112, "taker_buy_base": 16434.4, "taker_buy_quote": 4933.0644 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3, "high": 0.302, "low": 0.299, "close": 0.301, "volume": 7174.2, "close_time": 1768103999999, "quote_volume": 2162.0639, "trades": 52, "taker_buy_base": 5292.3, "taker_buy_quote": 1595.5883 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.301, "high": 0.302, "low": 0.3, "close": 0.301, "volume": 1944.1, "close_time": 1768118399999, "quote_volume": 585.2676, "trades": 21, "taker_buy_base": 711.0, "taker_buy_quote": 214.1045 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.301, "high": 0.303, "low": 0.301, "close": 0.302, "volume": 7284.0, "close_time": 1768132799999, "quote_volume": 2197.6803, "trades": 47, "taker_buy_base": 2188.6, "taker_buy_quote": 660.8914 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.302, "high": 0.303, "low": 0.296, "close": 0.297, "volume": 38512.9, "close_time": 1768147199999, "quote_volume": 11549.7488, "trades": 84, "taker_buy_base": 12622.7, "taker_buy_quote": 3798.2488 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.297, "high": 0.301, "low": 0.297, "close": 0.299, "volume": 58938.7, "close_time": 1768161599999, "quote_volume": 17626.4614, "trades": 109, "taker_buy_base": 25875.8, "taker_buy_quote": 7720.1782 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.298, "high": 0.298, "low": 0.291, "close": 0.295, "volume": 58462.8, "close_time": 1768175999999, "quote_volume": 17215.3485, "trades": 118, "taker_buy_base": 22982.3, "taker_buy_quote": 6778.3966 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.294, "high": 0.304, "low": 0.289, "close": 0.298, "volume": 232967.0, "close_time": 1768190399999, "quote_volume": 68970.1658, "trades": 182, "taker_buy_base": 104471.0, "taker_buy_quote": 30806.629 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.298, "high": 0.3, "low": 0.291, "close": 0.291, "volume": 55824.0, "close_time": 1768204799999, "quote_volume": 16482.0539, "trades": 126, "taker_buy_base": 32680.1, "taker_buy_quote": 9612.3744 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.291, "high": 0.293, "low": 0.287, "close": 0.29, "volume": 53965.9, "close_time": 1768219199999, "quote_volume": 15631.5064, "trades": 137, "taker_buy_base": 23875.0, "taker_buy_quote": 6899.3505 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.289, "high": 0.294, "low": 0.285, "close": 0.294, "volume": 89181.4, "close_time": 1768233599999, "quote_volume": 25764.4741, "trades": 211, "taker_buy_base": 53428.2, "taker_buy_quote": 15461.8966 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.293, "high": 0.296, "low": 0.289, "close": 0.291, "volume": 69417.4, "close_time": 1768247999999, "quote_volume": 20317.694, "trades": 120, "taker_buy_base": 36907.9, "taker_buy_quote": 10825.6647 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.292, "high": 0.293, "low": 0.288, "close": 0.289, "volume": 44038.2, "close_time": 1768262399999, "quote_volume": 12733.1778, "trades": 72, "taker_buy_base": 19754.9, "taker_buy_quote": 5712.0942 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.289, "high": 0.293, "low": 0.289, "close": 0.293, "volume": 20858.6, "close_time": 1768276799999, "quote_volume": 6048.3257, "trades": 68, "taker_buy_base": 17064.8, "taker_buy_quote": 4947.0247 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.293, "high": 0.297, "low": 0.293, "close": 0.295, "volume": 50634.4, "close_time": 1768291199999, "quote_volume": 14917.1692, "trades": 86, "taker_buy_base": 26747.0, "taker_buy_quote": 7885.4257 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.295, "high": 0.303, "low": 0.294, "close": 0.302, "volume": 165072.2, "close_time": 1768305599999, "quote_volume": 49623.864, "trades": 241, "taker_buy_base": 119202.2, "taker_buy_quote": 35848.0375 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.302, "high": 0.315, "low": 0.3, "close": 0.313, "volume": 231279.1, "close_time": 1768319999999, "quote_volume": 70903.746, "trades": 372, "taker_buy_base": 100180.3, "taker_buy_quote": 30890.3732 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.315, "high": 0.32, "low": 0.313, "close": 0.317, "volume": 170789.5, "close_time": 1768334399999, "quote_volume": 53854.9561, "trades": 385, "taker_buy_base": 97683.4, "taker_buy_quote": 30794.749 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.317, "high": 0.327, "low": 0.311, "close": 0.322, "volume": 139578.0, "close_time": 1768348799999, "quote_volume": 44773.9981, "trades": 355, "taker_buy_base": 65901.1, "taker_buy_quote": 21147.5935 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.323, "high": 0.327, "low": 0.322, "close": 0.323, "volume": 43465.7, "close_time": 1768363199999, "quote_volume": 14087.012, "trades": 177, "taker_buy_base": 24333.6, "taker_buy_quote": 7893.4242 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.323, "high": 0.323, "low": 0.318, "close": 0.32, "volume": 33523.3, "close_time": 1768377599999, "quote_volume": 10749.4279, "trades": 152, "taker_buy_base": 14930.3, "taker_buy_quote": 4787.0832 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.321, "high": 0.323, "low": 0.319, "close": 0.319, "volume": 51855.2, "close_time": 1768391999999, "quote_volume": 16640.7953, "trades": 114, "taker_buy_base": 21567.9, "taker_buy_quote": 6938.6473 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.319, "high": 0.322, "low": 0.316, "close": 0.321, "volume": 130435.2, "close_time": 1768406399999, "quote_volume": 41704.9228, "trades": 338, "taker_buy_base": 67645.6, "taker_buy_quote": 21615.9417 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.321, "high": 0.324, "low": 0.311, "close": 0.316, "volume": 73573.9, "close_time": 1768420799999, "quote_volume": 23396.9027, "trades": 300, "taker_buy_base": 39821.3, "taker_buy_quote": 12702.6881 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.315, "high": 0.317, "low": 0.312, "close": 0.313, "volume": 40267.4, "close_time": 1768435199999, "quote_volume": 12683.3588, "trades": 156, "taker_buy_base": 23912.2, "taker_buy_quote": 7539.6115 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.313, "high": 0.313, "low": 0.304, "close": 0.307, "volume": 54717.4, "close_time": 1768449599999, "quote_volume": 16943.8103, "trades": 191, "taker_buy_base": 11447.7, "taker_buy_quote": 3553.9564 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.307, "high": 0.317, "low": 0.307, "close": 0.317, "volume": 35045.4, "close_time": 1768463999999, "quote_volume": 10900.7939, "trades": 112, "taker_buy_base": 21103.1, "taker_buy_quote": 6556.1361 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.315, "high": 0.323, "low": 0.315, "close": 0.315, "volume": 47886.1, "close_time": 1768478399999, "quote_volume": 15224.0244, "trades": 221, "taker_buy_base": 26640.4, "taker_buy_quote": 8467.5733 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.317, "high": 0.323, "low": 0.303, "close": 0.307, "volume": 112418.4, "close_time": 1768492799999, "quote_volume": 35170.2765, "trades": 301, "taker_buy_base": 41604.7, "taker_buy_quote": 12966.1115 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.307, "high": 0.309, "low": 0.298, "close": 0.3, "volume": 73510.4, "close_time": 1768507199999, "quote_volume": 22338.9746, "trades": 273, "taker_buy_base": 31722.3, "taker_buy_quote": 9614.5947 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.301, "high": 0.303, "low": 0.298, "close": 0.302, "volume": 31644.4, "close_time": 1768521599999, "quote_volume": 9476.2661, "trades": 76, "taker_buy_base": 16274.6, "taker_buy_quote": 4883.6209 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.302, "high": 0.311, "low": 0.301, "close": 0.309, "volume": 78114.3, "close_time": 1768535999999, "quote_volume": 23828.55, "trades": 219, "taker_buy_base": 44067.9, "taker_buy_quote": 13386.6709 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.309, "high": 0.316, "low": 0.306, "close": 0.313, "volume": 103471.5, "close_time": 1768550399999, "quote_volume": 32225.9157, "trades": 244, "taker_buy_base": 51597.0, "taker_buy_quote": 16073.4392 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.313, "high": 0.313, "low": 0.309, "close": 0.309, "volume": 36582.1, "close_time": 1768564799999, "quote_volume": 11353.092, "trades": 109, "taker_buy_base": 19830.2, "taker_buy_quote": 6162.6219 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.31, "high": 0.31, "low": 0.301, "close": 0.302, "volume": 61344.9, "close_time": 1768579199999, "quote_volume": 18848.9247, "trades": 250, "taker_buy_base": 32493.9, "taker_buy_quote": 10006.4919 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.302, "high": 0.308, "low": 0.301, "close": 0.306, "volume": 89442.9, "close_time": 1768593599999, "quote_volume": 27325.1716, "trades": 236, "taker_buy_base": 49179.1, "taker_buy_quote": 15009.498 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.306, "high": 0.316, "low": 0.306, "close": 0.314, "volume": 94883.5, "close_time": 1768607999999, "quote_volume": 29638.2682, "trades": 219, "taker_buy_base": 74830.3, "taker_buy_quote": 23414.6817 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.314, "high": 0.321, "low": 0.312, "close": 0.315, "volume": 159775.5, "close_time": 1768622399999, "quote_volume": 50834.1392, "trades": 298, "taker_buy_base": 91965.2, "taker_buy_quote": 29297.2532 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.317, "high": 0.325, "low": 0.315, "close": 0.324, "volume": 80057.0, "close_time": 1768636799999, "quote_volume": 25746.9634, "trades": 204, "taker_buy_base": 54283.4, "taker_buy_quote": 17443.1723 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.324, "high": 0.328, "low": 0.321, "close": 0.321, "volume": 150522.6, "close_time": 1768651199999, "quote_volume": 48837.8597, "trades": 289, "taker_buy_base": 94528.5, "taker_buy_quote": 30640.3579 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.32, "high": 0.349, "low": 0.32, "close": 0.34, "volume": 328224.2, "close_time": 1768665599999, "quote_volume": 111205.2493, "trades": 1072, "taker_buy_base": 184268.3, "taker_buy_quote": 62417.1911 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.34, "high": 0.351, "low": 0.336, "close": 0.349, "volume": 191579.5, "close_time": 1768679999999, "quote_volume": 65584.6301, "trades": 772, "taker_buy_base": 106410.0, "taker_buy_quote": 36480.4143 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.349, "high": 0.369, "low": 0.337, "close": 0.345, "volume": 656847.1, "close_time": 1768694399999, "quote_volume": 232337.0977, "trades": 1950, "taker_buy_base": 338188.8, "taker_buy_quote": 119942.3715 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.344, "high": 0.367, "low": 0.337, "close": 0.337, "volume": 457881.7, "close_time": 1768708799999, "quote_volume": 162312.1824, "trades": 1354, "taker_buy_base": 243007.7, "taker_buy_quote": 86193.5744 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.337, "high": 0.338, "low": 0.329, "close": 0.335, "volume": 111260.2, "close_time": 1768723199999, "quote_volume": 37159.6636, "trades": 410, "taker_buy_base": 45905.1, "taker_buy_quote": 15351.0528 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.334, "high": 0.337, "low": 0.326, "close": 0.331, "volume": 90301.2, "close_time": 1768737599999, "quote_volume": 29957.1908, "trades": 370, "taker_buy_base": 41576.9, "taker_buy_quote": 13800.3546 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.33, "high": 0.331, "low": 0.326, "close": 0.33, "volume": 50096.7, "close_time": 1768751999999, "quote_volume": 16476.6791, "trades": 179, "taker_buy_base": 26842.5, "taker_buy_quote": 8842.9451 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.33, "high": 0.336, "low": 0.329, "close": 0.333, "volume": 100305.6, "close_time": 1768766399999, "quote_volume": 33366.3514, "trades": 220, "taker_buy_base": 52554.4, "taker_buy_quote": 17475.9277 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.333, "high": 0.341, "low": 0.319, "close": 0.32, "volume": 272071.5, "close_time": 1768780799999, "quote_volume": 90626.7288, "trades": 527, "taker_buy_base": 89471.7, "taker_buy_quote": 29846.8586 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.319, "high": 0.331, "low": 0.29, "close": 0.331, "volume": 454272.5, "close_time": 1768795199999, "quote_volume": 139690.0568, "trades": 1697, "taker_buy_base": 230719.9, "taker_buy_quote": 71079.5347 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.33, "high": 0.335, "low": 0.313, "close": 0.314, "volume": 147748.9, "close_time": 1768809599999, "quote_volume": 47551.6563, "trades": 560, "taker_buy_base": 62104.4, "taker_buy_quote": 19929.4657 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.313, "high": 0.32, "low": 0.313, "close": 0.313, "volume": 127103.7, "close_time": 1768823999999, "quote_volume": 40146.6547, "trades": 408, "taker_buy_base": 60385.1, "taker_buy_quote": 19107.3821 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.312, "high": 0.313, "low": 0.306, "close": 0.308, "volume": 59396.6, "close_time": 1768838399999, "quote_volume": 18398.106, "trades": 241, "taker_buy_base": 42861.9, "taker_buy_quote": 13284.5784 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.308, "high": 0.32, "low": 0.307, "close": 0.317, "volume": 54497.4, "close_time": 1768852799999, "quote_volume": 17155.3081, "trades": 245, "taker_buy_base": 16324.0, "taker_buy_quote": 5120.937 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.317, "high": 0.322, "low": 0.311, "close": 0.321, "volume": 73252.0, "close_time": 1768867199999, "quote_volume": 23092.9829, "trades": 202, "taker_buy_base": 49144.8, "taker_buy_quote": 15493.4932 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.321, "high": 0.324, "low": 0.315, "close": 0.318, "volume": 97323.0, "close_time": 1768881599999, "quote_volume": 31116.3115, "trades": 499, "taker_buy_base": 44318.7, "taker_buy_quote": 14159.7087 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.317, "high": 0.319, "low": 0.308, "close": 0.308, "volume": 64897.4, "close_time": 1768895999999, "quote_volume": 20434.2464, "trades": 206, "taker_buy_base": 36106.0, "taker_buy_quote": 11424.5558 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.306, "high": 0.309, "low": 0.301, "close": 0.301, "volume": 43286.2, "close_time": 1768910399999, "quote_volume": 13173.9563, "trades": 181, "taker_buy_base": 4882.1, "taker_buy_quote": 1492.32 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3, "high": 0.314, "low": 0.3, "close": 0.302, "volume": 48485.0, "close_time": 1768924799999, "quote_volume": 14779.3644, "trades": 240, "taker_buy_base": 21009.3, "taker_buy_quote": 6429.0146 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.302, "high": 0.303, "low": 0.297, "close": 0.3, "volume": 33657.8, "close_time": 1768939199999, "quote_volume": 10094.3508, "trades": 135, "taker_buy_base": 6112.2, "taker_buy_quote": 1834.9434 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.298, "high": 0.302, "low": 0.292, "close": 0.294, "volume": 65639.1, "close_time": 1768953599999, "quote_volume": 19499.1587, "trades": 170, "taker_buy_base": 21892.8, "taker_buy_quote": 6568.462 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.293, "high": 0.312, "low": 0.293, "close": 0.308, "volume": 38867.6, "close_time": 1768967999999, "quote_volume": 11645.2622, "trades": 159, "taker_buy_base": 27016.8, "taker_buy_quote": 8060.8269 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.307, "high": 0.31, "low": 0.305, "close": 0.307, "volume": 36669.8, "close_time": 1768982399999, "quote_volume": 11283.9476, "trades": 93, "taker_buy_base": 15365.9, "taker_buy_quote": 4747.0446 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.307, "high": 0.317, "low": 0.304, "close": 0.311, "volume": 66117.1, "close_time": 1768996799999, "quote_volume": 20439.1062, "trades": 162, "taker_buy_base": 32184.4, "taker_buy_quote": 9970.6609 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.312, "high": 0.312, "low": 0.299, "close": 0.306, "volume": 27848.8, "close_time": 1769011199999, "quote_volume": 8530.0825, "trades": 134, "taker_buy_base": 10238.2, "taker_buy_quote": 3137.5051 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.307, "high": 0.312, "low": 0.291, "close": 0.31, "volume": 87627.4, "close_time": 1769025599999, "quote_volume": 26171.5287, "trades": 181, "taker_buy_base": 50482.1, "taker_buy_quote": 15113.0715 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.308, "high": 0.312, "low": 0.304, "close": 0.304, "volume": 17060.7, "close_time": 1769039999999, "quote_volume": 5259.6042, "trades": 103, "taker_buy_base": 6330.6, "taker_buy_quote": 1956.4119 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.306, "high": 0.318, "low": 0.306, "close": 0.315, "volume": 50402.8, "close_time": 1769054399999, "quote_volume": 15772.8316, "trades": 180, "taker_buy_base": 25573.4, "taker_buy_quote": 7943.9144 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.316, "high": 0.318, "low": 0.305, "close": 0.307, "volume": 22906.0, "close_time": 1769068799999, "quote_volume": 7172.8546, "trades": 182, "taker_buy_base": 8891.0, "taker_buy_quote": 2774.0641 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.307, "high": 0.308, "low": 0.304, "close": 0.306, "volume": 20123.2, "close_time": 1769083199999, "quote_volume": 6168.5169, "trades": 128, "taker_buy_base": 13512.0, "taker_buy_quote": 4142.033 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.304, "high": 0.306, "low": 0.295, "close": 0.298, "volume": 30753.0, "close_time": 1769097599999, "quote_volume": 9231.1597, "trades": 149, "taker_buy_base": 14228.8, "taker_buy_quote": 4288.6149 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.301, "high": 0.303, "low": 0.298, "close": 0.3, "volume": 21717.8, "close_time": 1769111999999, "quote_volume": 6513.5456, "trades": 67, "taker_buy_base": 8049.5, "taker_buy_quote": 2429.7773 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.299, "high": 0.302, "low": 0.298, "close": 0.302, "volume": 20559.3, "close_time": 1769126399999, "quote_volume": 6167.3134, "trades": 92, "taker_buy_base": 18441.5, "taker_buy_quote": 5535.242 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.301, "high": 0.312, "low": 0.301, "close": 0.31, "volume": 9168.2, "close_time": 1769140799999, "quote_volume": 2813.9751, "trades": 82, "taker_buy_base": 2744.4, "taker_buy_quote": 844.6144 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.31, "high": 0.314, "low": 0.305, "close": 0.306, "volume": 8148.6, "close_time": 1769155199999, "quote_volume": 2509.9334, "trades": 52, "taker_buy_base": 4329.3, "taker_buy_quote": 1329.5129 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.306, "high": 0.306, "low": 0.299, "close": 0.301, "volume": 13997.7, "close_time": 1769169599999, "quote_volume": 4216.8239, "trades": 92, "taker_buy_base": 7932.1, "taker_buy_quote": 2389.5712 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.302, "high": 0.304, "low": 0.294, "close": 0.3, "volume": 56282.8, "close_time": 1769183999999, "quote_volume": 16875.9964, "trades": 179, "taker_buy_base": 37438.4, "taker_buy_quote": 11213.698 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.301, "high": 0.31, "low": 0.299, "close": 0.3, "volume": 117915.7, "close_time": 1769198399999, "quote_volume": 36004.3007, "trades": 153, "taker_buy_base": 52190.5, "taker_buy_quote": 15970.5285 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.3, "high": 0.301, "low": 0.296, "close": 0.3, "volume": 74225.7, "close_time": 1769212799999, "quote_volume": 22227.4563, "trades": 118, "taker_buy_base": 46816.6, "taker_buy_quote": 14027.2167 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.301, "high": 0.301, "low": 0.296, "close": 0.296, "volume": 22845.0, "close_time": 1769227199999, "quote_volume": 6801.437, "trades": 48, "taker_buy_base": 7494.7, "taker_buy_quote": 2227.984 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.297, "high": 0.299, "low": 0.296, "close": 0.297, "volume": 25112.0, "close_time": 1769241599999, "quote_volume": 7477.1061, "trades": 57, "taker_buy_base": 16114.9, "taker_buy_quote": 4801.5551 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.296, "high": 0.299, "low": 0.295, "close": 0.296, "volume": 53144.7, "close_time": 1769255999999, "quote_volume": 15722.3769, "trades": 126, "taker_buy_base": 9084.3, "taker_buy_quote": 2698.754 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.296, "high": 0.298, "low": 0.293, "close": 0.294, "volume": 36110.7, "close_time": 1769270399999, "quote_volume": 10657.6001, "trades": 98, "taker_buy_base": 21113.5, "taker_buy_quote": 6226.8587 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.293, "high": 0.295, "low": 0.291, "close": 0.292, "volume": 78372.3, "close_time": 1769284799999, "quote_volume": 22889.0397, "trades": 127, "taker_buy_base": 46285.5, "taker_buy_quote": 13522.8805 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.292, "high": 0.296, "low": 0.292, "close": 0.295, "volume": 14583.6, "close_time": 1769299199999, "quote_volume": 4277.0068, "trades": 92, "taker_buy_base": 11502.2, "taker_buy_quote": 3373.1758 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.294, "high": 0.294, "low": 0.29, "close": 0.29, "volume": 105734.6, "close_time": 1769313599999, "quote_volume": 30852.2306, "trades": 92, "taker_buy_base": 56259.1, "taker_buy_quote": 16459.3864 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.29, "high": 0.292, "low": 0.285, "close": 0.287, "volume": 44641.4, "close_time": 1769327999999, "quote_volume": 12840.0485, "trades": 122, "taker_buy_base": 23196.0, "taker_buy_quote": 6698.0397 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.287, "high": 0.291, "low": 0.285, "close": 0.289, "volume": 65382.7, "close_time": 1769342399999, "quote_volume": 18902.1241, "trades": 63, "taker_buy_base": 45443.9, "taker_buy_quote": 13144.1581 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.288, "high": 0.288, "low": 0.284, "close": 0.287, "volume": 41036.1, "close_time": 1769356799999, "quote_volume": 11741.2381, "trades": 67, "taker_buy_base": 7450.7, "taker_buy_quote": 2135.6777 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.286, "high": 0.286, "low": 0.268, "close": 0.269, "volume": 172835.1, "close_time": 1769371199999, "quote_volume": 47712.9962, "trades": 317, "taker_buy_base": 67642.7, "taker_buy_quote": 18789.763 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.272, "high": 0.273, "low": 0.267, "close": 0.273, "volume": 101583.2, "close_time": 1769385599999, "quote_volume": 27454.2165, "trades": 111, "taker_buy_base": 52427.5, "taker_buy_quote": 14180.5254 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.273, "high": 0.276, "low": 0.268, "close": 0.268, "volume": 108135.3, "close_time": 1769399999999, "quote_volume": 29466.6039, "trades": 191, "taker_buy_base": 46687.0, "taker_buy_quote": 12698.222 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.268, "high": 0.273, "low": 0.267, "close": 0.27, "volume": 43171.4, "close_time": 1769414399999, "quote_volume": 11645.8544, "trades": 99, "taker_buy_base": 30628.3, "taker_buy_quote": 8258.6251 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.271, "high": 0.273, "low": 0.268, "close": 0.271, "volume": 45004.3, "close_time": 1769428799999, "quote_volume": 12114.3709, "trades": 87, "taker_buy_base": 25802.0, "taker_buy_quote": 6959.8467 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.271, "high": 0.276, "low": 0.269, "close": 0.271, "volume": 79928.9, "close_time": 1769443199999, "quote_volume": 21704.1644, "trades": 170, "taker_buy_base": 41189.3, "taker_buy_quote": 11185.0246 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.272, "high": 0.276, "low": 0.27, "close": 0.274, "volume": 58409.0, "close_time": 1769457599999, "quote_volume": 15918.8151, "trades": 182, "taker_buy_base": 36429.9, "taker_buy_quote": 9929.8321 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.273, "high": 0.276, "low": 0.269, "close": 0.272, "volume": 20565.9, "close_time": 1769471999999, "quote_volume": 5599.4336, "trades": 113, "taker_buy_base": 12828.9, "taker_buy_quote": 3493.4185 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.272, "high": 0.277, "low": 0.27, "close": 0.275, "volume": 41015.2, "close_time": 1769486399999, "quote_volume": 11210.9842, "trades": 120, "taker_buy_base": 16094.4, "taker_buy_quote": 4404.905 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.274, "high": 0.275, "low": 0.27, "close": 0.271, "volume": 30790.1, "close_time": 1769500799999, "quote_volume": 8360.2175, "trades": 61, "taker_buy_base": 21545.2, "taker_buy_quote": 5845.7994 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.272, "high": 0.272, "low": 0.264, "close": 0.267, "volume": 376477.0, "close_time": 1769515199999, "quote_volume": 100089.6055, "trades": 222, "taker_buy_base": 19933.0, "taker_buy_quote": 5315.2523 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.266, "high": 0.269, "low": 0.264, "close": 0.269, "volume": 119443.9, "close_time": 1769529599999, "quote_volume": 31729.6055, "trades": 152, "taker_buy_base": 64612.3, "taker_buy_quote": 17226.7663 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.269, "high": 0.271, "low": 0.264, "close": 0.269, "volume": 94184.7, "close_time": 1769543999999, "quote_volume": 25333.4596, "trades": 251, "taker_buy_base": 57541.3, "taker_buy_quote": 15512.4915 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.268, "high": 0.275, "low": 0.268, "close": 0.274, "volume": 30729.5, "close_time": 1769558399999, "quote_volume": 8364.8503, "trades": 306, "taker_buy_base": 15779.3, "taker_buy_quote": 4306.3801 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.274, "high": 0.274, "low": 0.269, "close": 0.269, "volume": 32177.8, "close_time": 1769572799999, "quote_volume": 8714.3838, "trades": 61, "taker_buy_base": 29424.6, "taker_buy_quote": 7970.9152 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.268, "high": 0.268, "low": 0.265, "close": 0.266, "volume": 26845.7, "close_time": 1769587199999, "quote_volume": 7175.5684, "trades": 38, "taker_buy_base": 3565.4, "taker_buy_quote": 953.4748 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.266, "high": 0.267, "low": 0.263, "close": 0.266, "volume": 74210.4, "close_time": 1769601599999, "quote_volume": 19718.1523, "trades": 104, "taker_buy_base": 50198.3, "taker_buy_quote": 13354.5679 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.267, "high": 0.267, "low": 0.262, "close": 0.262, "volume": 15000.8, "close_time": 1769615999999, "quote_volume": 3961.6539, "trades": 74, "taker_buy_base": 7239.3, "taker_buy_quote": 1915.9543 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.262, "high": 0.267, "low": 0.258, "close": 0.267, "volume": 147860.0, "close_time": 1769630399999, "quote_volume": 38814.3339, "trades": 204, "taker_buy_base": 54352.1, "taker_buy_quote": 14241.7106 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.266, "high": 0.271, "low": 0.264, "close": 0.266, "volume": 34347.1, "close_time": 1769644799999, "quote_volume": 9154.6264, "trades": 159, "taker_buy_base": 15958.0, "taker_buy_quote": 4256.8026 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.266, "high": 0.266, "low": 0.259, "close": 0.261, "volume": 43663.3, "close_time": 1769659199999, "quote_volume": 11400.1432, "trades": 226, "taker_buy_base": 14897.2, "taker_buy_quote": 3915.5738 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.261, "high": 0.265, "low": 0.26, "close": 0.263, "volume": 29674.5, "close_time": 1769673599999, "quote_volume": 7796.3747, "trades": 209, "taker_buy_base": 21734.5, "taker_buy_quote": 5715.6079 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.262, "high": 0.262, "low": 0.259, "close": 0.259, "volume": 75875.3, "close_time": 1769687999999, "quote_volume": 19719.2497, "trades": 114, "taker_buy_base": 8046.4, "taker_buy_quote": 2093.9721 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.259, "high": 0.261, "low": 0.244, "close": 0.248, "volume": 109438.3, "close_time": 1769702399999, "quote_volume": 27393.2591, "trades": 410, "taker_buy_base": 67387.2, "taker_buy_quote": 16887.8068 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.248, "high": 0.253, "low": 0.243, "close": 0.248, "volume": 197911.0, "close_time": 1769716799999, "quote_volume": 49171.9078, "trades": 303, "taker_buy_base": 98130.1, "taker_buy_quote": 24537.4934 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.247, "high": 0.25, "low": 0.246, "close": 0.248, "volume": 97332.9, "close_time": 1769731199999, "quote_volume": 24188.8555, "trades": 187, "taker_buy_base": 61690.1, "taker_buy_quote": 15347.5862 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.25, "high": 0.251, "low": 0.24, "close": 0.241, "volume": 99287.0, "close_time": 1769745599999, "quote_volume": 24362.767, "trades": 217, "taker_buy_base": 32979.5, "taker_buy_quote": 8159.2506 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.242, "high": 0.245, "low": 0.238, "close": 0.243, "volume": 101462.4, "close_time": 1769759999999, "quote_volume": 24469.9951, "trades": 203, "taker_buy_base": 76674.3, "taker_buy_quote": 18480.6222 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.243, "high": 0.245, "low": 0.24, "close": 0.243, "volume": 30668.8, "close_time": 1769774399999, "quote_volume": 7414.8731, "trades": 150, "taker_buy_base": 12759.4, "taker_buy_quote": 3096.5878 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.243, "high": 0.243, "low": 0.237, "close": 0.241, "volume": 90083.9, "close_time": 1769788799999, "quote_volume": 21568.4521, "trades": 199, "taker_buy_base": 39957.6, "taker_buy_quote": 9585.6628 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.24, "high": 0.244, "low": 0.233, "close": 0.242, "volume": 63279.5, "close_time": 1769803199999, "quote_volume": 15080.2606, "trades": 236, "taker_buy_base": 22592.1, "taker_buy_quote": 5406.992 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.241, "high": 0.241, "low": 0.237, "close": 0.239, "volume": 145792.9, "close_time": 1769817599999, "quote_volume": 34692.9688, "trades": 294, "taker_buy_base": 76407.1, "taker_buy_quote": 18209.2106 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.24, "high": 0.24, "low": 0.237, "close": 0.24, "volume": 20103.5, "close_time": 1769831999999, "quote_volume": 4795.6487, "trades": 132, "taker_buy_base": 14643.6, "taker_buy_quote": 3491.9642 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.239, "high": 0.239, "low": 0.234, "close": 0.236, "volume": 10841.1, "close_time": 1769846399999, "quote_volume": 2565.589, "trades": 69, "taker_buy_base": 6532.6, "taker_buy_quote": 1546.3765 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.235, "high": 0.235, "low": 0.23, "close": 0.233, "volume": 120506.2, "close_time": 1769860799999, "quote_volume": 27979.1297, "trades": 247, "taker_buy_base": 57933.1, "taker_buy_quote": 13471.7698 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.233, "high": 0.233, "low": 0.216, "close": 0.221, "volume": 95105.5, "close_time": 1769875199999, "quote_volume": 21275.5653, "trades": 338, "taker_buy_base": 41634.2, "taker_buy_quote": 9336.8018 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.221, "high": 0.223, "low": 0.195, "close": 0.212, "volume": 407675.4, "close_time": 1769889599999, "quote_volume": 84836.8319, "trades": 1154, "taker_buy_base": 193538.7, "taker_buy_quote": 40342.4587 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.212, "high": 0.221, "low": 0.21, "close": 0.22, "volume": 192601.7, "close_time": 1769903999999, "quote_volume": 41298.837, "trades": 511, "taker_buy_base": 120738.3, "taker_buy_quote": 25813.3002 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.221, "high": 0.222, "low": 0.219, "close": 0.22, "volume": 47426.0, "close_time": 1769918399999, "quote_volume": 10450.315, "trades": 262, "taker_buy_base": 23362.7, "taker_buy_quote": 5153.641 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.221, "high": 0.222, "low": 0.219, "close": 0.221, "volume": 52304.8, "close_time": 1769932799999, "quote_volume": 11539.4831, "trades": 179, "taker_buy_base": 21176.7, "taker_buy_quote": 4678.6829 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.222, "high": 0.224, "low": 0.218, "close": 0.218, "volume": 52162.2, "close_time": 1769947199999, "quote_volume": 11536.7659, "trades": 136, "taker_buy_base": 13872.3, "taker_buy_quote": 3067.9417 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.218, "high": 0.221, "low": 0.211, "close": 0.214, "volume": 121963.4, "close_time": 1769961599999, "quote_volume": 26435.1236, "trades": 312, "taker_buy_base": 76228.2, "taker_buy_quote": 16518.4294 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.213, "high": 0.218, "low": 0.211, "close": 0.213, "volume": 149362.0, "close_time": 1769975999999, "quote_volume": 32012.9809, "trades": 464, "taker_buy_base": 60010.0, "taker_buy_quote": 12883.9783 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.214, "high": 0.217, "low": 0.209, "close": 0.213, "volume": 148457.2, "close_time": 1769990399999, "quote_volume": 31618.4902, "trades": 524, "taker_buy_base": 49556.6, "taker_buy_quote": 10584.7747 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.214, "high": 0.22, "low": 0.207, "close": 0.215, "volume": 142585.4, "close_time": 1770004799999, "quote_volume": 30497.6873, "trades": 460, "taker_buy_base": 77442.0, "taker_buy_quote": 16679.5931 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.213, "high": 0.216, "low": 0.206, "close": 0.213, "volume": 94030.7, "close_time": 1770019199999, "quote_volume": 19763.9252, "trades": 351, "taker_buy_base": 57122.6, "taker_buy_quote": 12023.1113 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.212, "high": 0.216, "low": 0.212, "close": 0.215, "volume": 39790.3, "close_time": 1770033599999, "quote_volume": 8512.3358, "trades": 145, "taker_buy_base": 31472.4, "taker_buy_quote": 6732.9657 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.214, "high": 0.225, "low": 0.213, "close": 0.223, "volume": 120688.2, "close_time": 1770047999999, "quote_volume": 26446.4745, "trades": 287, "taker_buy_base": 80139.1, "taker_buy_quote": 17596.3128 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.223, "high": 0.226, "low": 0.22, "close": 0.221, "volume": 85822.9, "close_time": 1770062399999, "quote_volume": 19174.8258, "trades": 242, "taker_buy_base": 35016.8, "taker_buy_quote": 7830.2955 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.221, "high": 0.223, "low": 0.219, "close": 0.222, "volume": 53905.8, "close_time": 1770076799999, "quote_volume": 11969.4026, "trades": 156, "taker_buy_base": 32239.1, "taker_buy_quote": 7157.1395 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.222, "high": 0.222, "low": 0.216, "close": 0.22, "volume": 35539.7, "close_time": 1770091199999, "quote_volume": 7776.3248, "trades": 200, "taker_buy_base": 22632.4, "taker_buy_quote": 4950.5859 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.221, "high": 0.222, "low": 0.219, "close": 0.22, "volume": 24498.8, "close_time": 1770105599999, "quote_volume": 5404.5644, "trades": 122, "taker_buy_base": 11371.7, "taker_buy_quote": 2509.3515 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.22, "high": 0.222, "low": 0.216, "close": 0.219, "volume": 69430.3, "close_time": 1770119999999, "quote_volume": 15250.1409, "trades": 142, "taker_buy_base": 29749.3, "taker_buy_quote": 6540.8642 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.219, "high": 0.224, "low": 0.216, "close": 0.224, "volume": 142693.8, "close_time": 1770134399999, "quote_volume": 31237.8826, "trades": 303, "taker_buy_base": 65541.7, "taker_buy_quote": 14390.5249 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.223, "high": 0.223, "low": 0.209, "close": 0.22, "volume": 148316.7, "close_time": 1770148799999, "quote_volume": 31686.1443, "trades": 453, "taker_buy_base": 75463.6, "taker_buy_quote": 16135.7029 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.219, "high": 0.228, "low": 0.215, "close": 0.217, "volume": 142110.7, "close_time": 1770163199999, "quote_volume": 31864.0123, "trades": 268, "taker_buy_base": 76501.6, "taker_buy_quote": 17155.9573 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.217, "high": 0.224, "low": 0.217, "close": 0.224, "volume": 30516.3, "close_time": 1770177599999, "quote_volume": 6715.0869, "trades": 101, "taker_buy_base": 25314.2, "taker_buy_quote": 5574.025 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.222, "high": 0.223, "low": 0.219, "close": 0.223, "volume": 29830.9, "close_time": 1770191999999, "quote_volume": 6609.026, "trades": 104, "taker_buy_base": 15762.6, "taker_buy_quote": 3498.8369 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.222, "high": 0.222, "low": 0.217, "close": 0.218, "volume": 58483.4, "close_time": 1770206399999, "quote_volume": 12830.5186, "trades": 128, "taker_buy_base": 5553.9, "taker_buy_quote": 1220.384 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.217, "high": 0.217, "low": 0.209, "close": 0.212, "volume": 58950.9, "close_time": 1770220799999, "quote_volume": 12541.5855, "trades": 209, "taker_buy_base": 18892.2, "taker_buy_quote": 4034.383 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.211, "high": 0.218, "low": 0.208, "close": 0.218, "volume": 44359.2, "close_time": 1770235199999, "quote_volume": 9399.9649, "trades": 212, "taker_buy_base": 16411.5, "taker_buy_quote": 3504.0203 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.217, "high": 0.217, "low": 0.209, "close": 0.213, "volume": 45352.0, "close_time": 1770249599999, "quote_volume": 9653.8019, "trades": 187, "taker_buy_base": 33933.1, "taker_buy_quote": 7222.4793 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.213, "high": 0.216, "low": 0.21, "close": 0.21, "volume": 19012.8, "close_time": 1770263999999, "quote_volume": 4043.3332, "trades": 97, "taker_buy_base": 10169.5, "taker_buy_quote": 2164.5548 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.21, "high": 0.212, "low": 0.207, "close": 0.209, "volume": 47014.8, "close_time": 1770278399999, "quote_volume": 9839.3405, "trades": 145, "taker_buy_base": 35526.1, "taker_buy_quote": 7435.3146 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.208, "high": 0.211, "low": 0.2, "close": 0.202, "volume": 93011.6, "close_time": 1770292799999, "quote_volume": 19254.8465, "trades": 205, "taker_buy_base": 38055.2, "taker_buy_quote": 7921.5086 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.204, "high": 0.207, "low": 0.19, "close": 0.194, "volume": 201515.9, "close_time": 1770307199999, "quote_volume": 40033.0166, "trades": 635, "taker_buy_base": 79174.0, "taker_buy_quote": 15832.1587 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.193, "high": 0.197, "low": 0.186, "close": 0.188, "volume": 87931.5, "close_time": 1770321599999, "quote_volume": 16767.6189, "trades": 313, "taker_buy_base": 41820.9, "taker_buy_quote": 7999.5558 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.188, "high": 0.189, "low": 0.175, "close": 0.18, "volume": 356322.6, "close_time": 1770335999999, "quote_volume": 64518.3211, "trades": 556, "taker_buy_base": 192889.9, "taker_buy_quote": 34835.6279 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.18, "high": 0.184, "low": 0.157, "close": 0.18, "volume": 597873.8, "close_time": 1770350399999, "quote_volume": 100994.2031, "trades": 783, "taker_buy_base": 304407.1, "taker_buy_quote": 51611.5652 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.18, "high": 0.189, "low": 0.18, "close": 0.186, "volume": 161754.7, "close_time": 1770364799999, "quote_volume": 29930.8296, "trades": 396, "taker_buy_base": 70969.6, "taker_buy_quote": 13205.4855 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.185, "high": 0.192, "low": 0.183, "close": 0.191, "volume": 142615.2, "close_time": 1770379199999, "quote_volume": 27037.6263, "trades": 208, "taker_buy_base": 62457.9, "taker_buy_quote": 11869.72 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.19, "high": 0.203, "low": 0.189, "close": 0.201, "volume": 139299.0, "close_time": 1770393599999, "quote_volume": 27707.2584, "trades": 398, "taker_buy_base": 83276.1, "taker_buy_quote": 16588.0821 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.201, "high": 0.21, "low": 0.201, "close": 0.204, "volume": 213078.7, "close_time": 1770407999999, "quote_volume": 43643.9025, "trades": 684, "taker_buy_base": 108392.9, "taker_buy_quote": 22182.8655 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.203, "high": 0.206, "low": 0.202, "close": 0.204, "volume": 43755.9, "close_time": 1770422399999, "quote_volume": 8901.8511, "trades": 185, "taker_buy_base": 26059.4, "taker_buy_quote": 5303.7059 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.203, "high": 0.206, "low": 0.2, "close": 0.205, "volume": 69299.8, "close_time": 1770436799999, "quote_volume": 14026.3366, "trades": 220, "taker_buy_base": 36000.7, "taker_buy_quote": 7303.1103 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.206, "high": 0.208, "low": 0.198, "close": 0.201, "volume": 135565.4, "close_time": 1770451199999, "quote_volume": 27765.368, "trades": 409, "taker_buy_base": 61501.2, "taker_buy_quote": 12585.021 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2, "high": 0.203, "low": 0.199, "close": 0.201, "volume": 66669.7, "close_time": 1770465599999, "quote_volume": 13384.5455, "trades": 196, "taker_buy_base": 25148.8, "taker_buy_quote": 5053.3166 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.202, "high": 0.214, "low": 0.202, "close": 0.21, "volume": 155725.0, "close_time": 1770479999999, "quote_volume": 32672.7212, "trades": 507, "taker_buy_base": 88886.2, "taker_buy_quote": 18659.1536 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.21, "high": 0.217, "low": 0.208, "close": 0.213, "volume": 150247.1, "close_time": 1770494399999, "quote_volume": 31822.3778, "trades": 460, "taker_buy_base": 70145.6, "taker_buy_quote": 14885.329 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.213, "high": 0.213, "low": 0.208, "close": 0.21, "volume": 48310.2, "close_time": 1770508799999, "quote_volume": 10201.729, "trades": 161, "taker_buy_base": 30126.4, "taker_buy_quote": 6364.4576 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.21, "high": 0.21, "low": 0.205, "close": 0.205, "volume": 51733.1, "close_time": 1770523199999, "quote_volume": 10697.7266, "trades": 244, "taker_buy_base": 22544.8, "taker_buy_quote": 4652.5213 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.205, "volume": 71791.5, "close_time": 1770537599999, "quote_volume": 14787.4526, "trades": 240, "taker_buy_base": 46407.5, "taker_buy_quote": 9557.2185 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.206, "high": 0.208, "low": 0.204, "close": 0.207, "volume": 66177.8, "close_time": 1770551999999, "quote_volume": 13596.0975, "trades": 474, "taker_buy_base": 36029.7, "taker_buy_quote": 7407.4775 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.207, "high": 0.208, "low": 0.204, "close": 0.204, "volume": 72663.0, "close_time": 1770566399999, "quote_volume": 14968.2442, "trades": 239, "taker_buy_base": 17881.7, "taker_buy_quote": 3688.9552 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.204, "high": 0.204, "low": 0.2, "close": 0.204, "volume": 93107.9, "close_time": 1770580799999, "quote_volume": 18821.0962, "trades": 229, "taker_buy_base": 32942.5, "taker_buy_quote": 6679.7743 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.204, "high": 0.207, "low": 0.199, "close": 0.202, "volume": 111638.2, "close_time": 1770595199999, "quote_volume": 22600.3687, "trades": 356, "taker_buy_base": 81082.3, "taker_buy_quote": 16435.6935 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.202, "high": 0.207, "low": 0.201, "close": 0.206, "volume": 102813.8, "close_time": 1770609599999, "quote_volume": 20846.0619, "trades": 253, "taker_buy_base": 62256.4, "taker_buy_quote": 12642.0195 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.206, "high": 0.206, "low": 0.203, "close": 0.203, "volume": 169024.6, "close_time": 1770623999999, "quote_volume": 34362.474, "trades": 202, "taker_buy_base": 54281.2, "taker_buy_quote": 11060.9383 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.203, "high": 0.204, "low": 0.195, "close": 0.197, "volume": 201755.5, "close_time": 1770638399999, "quote_volume": 39963.064, "trades": 365, "taker_buy_base": 50224.6, "taker_buy_quote": 9950.4268 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.198, "high": 0.203, "low": 0.197, "close": 0.202, "volume": 130146.4, "close_time": 1770652799999, "quote_volume": 25880.5532, "trades": 331, "taker_buy_base": 87992.6, "taker_buy_quote": 17479.9874 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.202, "high": 0.206, "low": 0.201, "close": 0.203, "volume": 156851.5, "close_time": 1770667199999, "quote_volume": 31938.3588, "trades": 444, "taker_buy_base": 125174.8, "taker_buy_quote": 25503.3559 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.202, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 216907.3, "close_time": 1770681599999, "quote_volume": 43689.5655, "trades": 178, "taker_buy_base": 41455.0, "taker_buy_quote": 8395.0515 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.203, "volume": 37998.8, "close_time": 1770695999999, "quote_volume": 7683.6223, "trades": 119, "taker_buy_base": 9187.0, "taker_buy_quote": 1857.5472 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.203, "high": 0.205, "low": 0.197, "close": 0.199, "volume": 39823.9, "close_time": 1770710399999, "quote_volume": 7970.0391, "trades": 129, "taker_buy_base": 25896.5, "taker_buy_quote": 5183.5335 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 39203.6, "close_time": 1770724799999, "quote_volume": 7830.1311, "trades": 109, "taker_buy_base": 9219.4, "taker_buy_quote": 1840.7506 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.199, "high": 0.202, "low": 0.198, "close": 0.201, "volume": 56745.2, "close_time": 1770739199999, "quote_volume": 11387.551, "trades": 159, "taker_buy_base": 39591.3, "taker_buy_quote": 7959.2992 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.201, "high": 0.202, "low": 0.198, "close": 0.2, "volume": 129318.0, "close_time": 1770753599999, "quote_volume": 25771.7144, "trades": 245, "taker_buy_base": 39830.0, "taker_buy_quote": 7978.4678 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 13552.0, "close_time": 1770767999999, "quote_volume": 2714.5739, "trades": 53, "taker_buy_base": 9184.2, "taker_buy_quote": 1842.214 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2, "high": 0.203, "low": 0.199, "close": 0.2, "volume": 19443.8, "close_time": 1770782399999, "quote_volume": 3916.3009, "trades": 58, "taker_buy_base": 13093.2, "taker_buy_quote": 2641.2024 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.201, "high": 0.201, "low": 0.193, "close": 0.193, "volume": 25914.5, "close_time": 1770796799999, "quote_volume": 5105.0995, "trades": 85, "taker_buy_base": 12599.2, "taker_buy_quote": 2482.7243 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 16649.5, "close_time": 1770811199999, "quote_volume": 3227.002, "trades": 69, "taker_buy_base": 9734.6, "taker_buy_quote": 1888.2294 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.195, "high": 0.207, "low": 0.194, "close": 0.198, "volume": 163868.5, "close_time": 1770825599999, "quote_volume": 32685.0077, "trades": 378, "taker_buy_base": 91379.3, "taker_buy_quote": 18206.1904 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.198, "high": 0.201, "low": 0.195, "close": 0.2, "volume": 71795.7, "close_time": 1770839999999, "quote_volume": 14243.8849, "trades": 248, "taker_buy_base": 28815.1, "taker_buy_quote": 5711.5262 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.199, "high": 0.206, "low": 0.198, "close": 0.203, "volume": 53578.9, "close_time": 1770854399999, "quote_volume": 10853.8476, "trades": 205, "taker_buy_base": 30437.8, "taker_buy_quote": 6166.1008 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.204, "high": 0.208, "low": 0.204, "close": 0.207, "volume": 21814.6, "close_time": 1770868799999, "quote_volume": 4498.5075, "trades": 128, "taker_buy_base": 13466.1, "taker_buy_quote": 2776.2041 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.206, "high": 0.211, "low": 0.205, "close": 0.211, "volume": 302930.7, "close_time": 1770883199999, "quote_volume": 62899.9548, "trades": 263, "taker_buy_base": 152228.5, "taker_buy_quote": 31676.7999 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.211, "high": 0.216, "low": 0.209, "close": 0.214, "volume": 184184.7, "close_time": 1770897599999, "quote_volume": 39253.0434, "trades": 316, "taker_buy_base": 109435.6, "taker_buy_quote": 23296.1634 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.214, "high": 0.214, "low": 0.209, "close": 0.209, "volume": 147325.1, "close_time": 1770911999999, "quote_volume": 31105.9908, "trades": 324, "taker_buy_base": 107163.4, "taker_buy_quote": 22647.1801 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.209, "high": 0.211, "low": 0.205, "close": 0.209, "volume": 284102.3, "close_time": 1770926399999, "quote_volume": 58649.6791, "trades": 577, "taker_buy_base": 143166.3, "taker_buy_quote": 29560.25 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.209, "high": 0.21, "low": 0.206, "close": 0.209, "volume": 70746.2, "close_time": 1770940799999, "quote_volume": 14668.062, "trades": 158, "taker_buy_base": 26769.1, "taker_buy_quote": 5561.1993 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.209, "high": 0.209, "low": 0.205, "close": 0.207, "volume": 133013.9, "close_time": 1770955199999, "quote_volume": 27528.4467, "trades": 212, "taker_buy_base": 122881.9, "taker_buy_quote": 25433.6523 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.206, "high": 0.206, "low": 0.203, "close": 0.206, "volume": 56848.1, "close_time": 1770969599999, "quote_volume": 11648.9184, "trades": 218, "taker_buy_base": 43906.5, "taker_buy_quote": 8997.2534 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.206, "high": 0.209, "low": 0.206, "close": 0.207, "volume": 79741.9, "close_time": 1770983999999, "quote_volume": 16555.0701, "trades": 193, "taker_buy_base": 48599.5, "taker_buy_quote": 10096.9524 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.208, "high": 0.217, "low": 0.208, "close": 0.214, "volume": 88262.9, "close_time": 1770998399999, "quote_volume": 18684.5447, "trades": 215, "taker_buy_base": 46090.7, "taker_buy_quote": 9746.363 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.213, "high": 0.217, "low": 0.213, "close": 0.216, "volume": 26014.3, "close_time": 1771012799999, "quote_volume": 5621.5129, "trades": 86, "taker_buy_base": 11575.9, "taker_buy_quote": 2504.8318 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.217, "high": 0.22, "low": 0.216, "close": 0.217, "volume": 33568.6, "close_time": 1771027199999, "quote_volume": 7289.4908, "trades": 114, "taker_buy_base": 13567.6, "taker_buy_quote": 2950.6338 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.217, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 40760.1, "close_time": 1771041599999, "quote_volume": 8875.2074, "trades": 166, "taker_buy_base": 31875.3, "taker_buy_quote": 6936.7432 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.219, "high": 0.219, "low": 0.216, "close": 0.217, "volume": 6528.0, "close_time": 1771055999999, "quote_volume": 1420.1526, "trades": 38, "taker_buy_base": 1842.6, "taker_buy_quote": 400.8787 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.218, "high": 0.22, "low": 0.216, "close": 0.22, "volume": 31098.7, "close_time": 1771070399999, "quote_volume": 6794.4044, "trades": 131, "taker_buy_base": 17138.0, "taker_buy_quote": 3747.904 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.22, "high": 0.223, "low": 0.218, "close": 0.223, "volume": 25861.0, "close_time": 1771084799999, "quote_volume": 5695.2854, "trades": 101, "taker_buy_base": 16080.4, "taker_buy_quote": 3547.7799 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.223, "high": 0.224, "low": 0.221, "close": 0.224, "volume": 29350.5, "close_time": 1771099199999, "quote_volume": 6548.0536, "trades": 105, "taker_buy_base": 19695.5, "taker_buy_quote": 4398.0254 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.224, "high": 0.224, "low": 0.22, "close": 0.22, "volume": 26024.8, "close_time": 1771113599999, "quote_volume": 5771.1199, "trades": 95, "taker_buy_base": 7195.7, "taker_buy_quote": 1601.2788 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.221, "high": 0.221, "low": 0.216, "close": 0.219, "volume": 60620.8, "close_time": 1771127999999, "quote_volume": 13240.6174, "trades": 84, "taker_buy_base": 24008.6, "taker_buy_quote": 5258.3451 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 27953.1, "close_time": 1771142399999, "quote_volume": 6143.0317, "trades": 61, "taker_buy_base": 10462.9, "taker_buy_quote": 2297.9094 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.22, "high": 0.221, "low": 0.214, "close": 0.216, "volume": 61640.0, "close_time": 1771156799999, "quote_volume": 13350.2877, "trades": 120, "taker_buy_base": 40616.1, "taker_buy_quote": 8811.6313 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.215, "high": 0.215, "low": 0.208, "close": 0.209, "volume": 19469.7, "close_time": 1771171199999, "quote_volume": 4091.9213, "trades": 86, "taker_buy_base": 4509.1, "taker_buy_quote": 948.4051 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.209, "high": 0.21, "low": 0.204, "close": 0.205, "volume": 46521.8, "close_time": 1771185599999, "quote_volume": 9579.4559, "trades": 213, "taker_buy_base": 19160.3, "taker_buy_quote": 3957.8038 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.205, "high": 0.209, "low": 0.204, "close": 0.209, "volume": 41669.3, "close_time": 1771199999999, "quote_volume": 8634.5385, "trades": 121, "taker_buy_base": 31371.8, "taker_buy_quote": 6508.6153 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.209, "high": 0.21, "low": 0.207, "close": 0.209, "volume": 23345.9, "close_time": 1771214399999, "quote_volume": 4889.8391, "trades": 62, "taker_buy_base": 16878.0, "taker_buy_quote": 3542.9478 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.21, "high": 0.211, "low": 0.208, "close": 0.21, "volume": 33370.9, "close_time": 1771228799999, "quote_volume": 7021.5102, "trades": 35, "taker_buy_base": 24845.3, "taker_buy_quote": 5233.513 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.21, "high": 0.211, "low": 0.204, "close": 0.208, "volume": 39950.6, "close_time": 1771243199999, "quote_volume": 8336.6542, "trades": 99, "taker_buy_base": 17260.0, "taker_buy_quote": 3619.0437 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.209, "high": 0.211, "low": 0.203, "close": 0.204, "volume": 60726.8, "close_time": 1771257599999, "quote_volume": 12520.3336, "trades": 248, "taker_buy_base": 23778.2, "taker_buy_quote": 4911.972 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.204, "high": 0.207, "low": 0.204, "close": 0.207, "volume": 20525.6, "close_time": 1771271999999, "quote_volume": 4215.2141, "trades": 139, "taker_buy_base": 15038.8, "taker_buy_quote": 3087.2507 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.207, "high": 0.211, "low": 0.207, "close": 0.209, "volume": 26906.4, "close_time": 1771286399999, "quote_volume": 5632.2556, "trades": 57, "taker_buy_base": 21097.1, "taker_buy_quote": 4421.6998 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.21, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 9226.1, "close_time": 1771300799999, "quote_volume": 1927.5622, "trades": 55, "taker_buy_base": 6575.8, "taker_buy_quote": 1373.7457 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 16284.4, "close_time": 1771315199999, "quote_volume": 3361.4143, "trades": 59, "taker_buy_base": 7383.7, "taker_buy_quote": 1526.1029 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 9245.0, "close_time": 1771329599999, "quote_volume": 1909.7884, "trades": 33, "taker_buy_base": 7317.8, "taker_buy_quote": 1513.5504 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.207, "high": 0.208, "low": 0.203, "close": 0.207, "volume": 65864.3, "close_time": 1771343999999, "quote_volume": 13497.2606, "trades": 205, "taker_buy_base": 15271.8, "taker_buy_quote": 3140.984 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.209, "high": 0.209, "low": 0.205, "close": 0.207, "volume": 38943.8, "close_time": 1771358399999, "quote_volume": 8042.4872, "trades": 106, "taker_buy_base": 28873.0, "taker_buy_quote": 5951.0823 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 7590.9, "close_time": 1771372799999, "quote_volume": 1563.6156, "trades": 72, "taker_buy_base": 6175.6, "taker_buy_quote": 1272.1736 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.206, "high": 0.207, "low": 0.204, "close": 0.206, "volume": 6803.1, "close_time": 1771387199999, "quote_volume": 1399.1551, "trades": 46, "taker_buy_base": 4217.0, "taker_buy_quote": 867.8106 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 5438.7, "close_time": 1771401599999, "quote_volume": 1116.9001, "trades": 44, "taker_buy_base": 3279.2, "taker_buy_quote": 673.4092 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.207, "high": 0.207, "low": 0.202, "close": 0.203, "volume": 36481.5, "close_time": 1771415999999, "quote_volume": 7441.4892, "trades": 77, "taker_buy_base": 24212.3, "taker_buy_quote": 4951.2782 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.202, "high": 0.205, "low": 0.199, "close": 0.203, "volume": 69676.4, "close_time": 1771430399999, "quote_volume": 13973.7255, "trades": 160, "taker_buy_base": 32755.8, "taker_buy_quote": 6575.3724 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.201, "high": 0.203, "low": 0.194, "close": 0.196, "volume": 79545.5, "close_time": 1771444799999, "quote_volume": 15727.4182, "trades": 210, "taker_buy_base": 28641.3, "taker_buy_quote": 5698.1274 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 20912.5, "close_time": 1771459199999, "quote_volume": 4119.4138, "trades": 65, "taker_buy_base": 10524.7, "taker_buy_quote": 2077.7647 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.199, "volume": 51004.8, "close_time": 1771473599999, "quote_volume": 10079.0066, "trades": 274, "taker_buy_base": 18398.2, "taker_buy_quote": 3642.6658 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 8809.1, "close_time": 1771487999999, "quote_volume": 1735.5212, "trades": 39, "taker_buy_base": 4963.8, "taker_buy_quote": 977.8423 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 23218.8, "close_time": 1771502399999, "quote_volume": 4519.4211, "trades": 98, "taker_buy_base": 18242.3, "taker_buy_quote": 3552.9427 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.194, "high": 0.194, "low": 0.189, "close": 0.189, "volume": 51608.6, "close_time": 1771516799999, "quote_volume": 9855.5744, "trades": 135, "taker_buy_base": 6556.9, "taker_buy_quote": 1252.6113 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.189, "high": 0.192, "low": 0.188, "close": 0.191, "volume": 80609.5, "close_time": 1771531199999, "quote_volume": 15294.4144, "trades": 177, "taker_buy_base": 39645.4, "taker_buy_quote": 7524.0376 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 4337.1, "close_time": 1771545599999, "quote_volume": 830.7267, "trades": 18, "taker_buy_base": 3435.6, "taker_buy_quote": 658.5402 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.192, "volume": 48531.8, "close_time": 1771559999999, "quote_volume": 9271.9467, "trades": 175, "taker_buy_base": 27610.3, "taker_buy_quote": 5277.2567 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.192, "volume": 13878.9, "close_time": 1771574399999, "quote_volume": 2662.3047, "trades": 105, "taker_buy_base": 2205.9, "taker_buy_quote": 422.7613 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.191, "volume": 9409.3, "close_time": 1771588799999, "quote_volume": 1807.9854, "trades": 40, "taker_buy_base": 4772.3, "taker_buy_quote": 917.4169 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.191, "high": 0.197, "low": 0.187, "close": 0.197, "volume": 61465.3, "close_time": 1771603199999, "quote_volume": 11919.0378, "trades": 122, "taker_buy_base": 36406.8, "taker_buy_quote": 7045.8543 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.198, "high": 0.2, "low": 0.194, "close": 0.199, "volume": 70129.6, "close_time": 1771617599999, "quote_volume": 13849.6802, "trades": 152, "taker_buy_base": 31106.3, "taker_buy_quote": 6142.9421 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.198, "high": 0.202, "low": 0.196, "close": 0.202, "volume": 10254.2, "close_time": 1771631999999, "quote_volume": 2033.6117, "trades": 55, "taker_buy_base": 5274.3, "taker_buy_quote": 1051.0783 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.202, "high": 0.206, "low": 0.201, "close": 0.204, "volume": 41562.3, "close_time": 1771646399999, "quote_volume": 8447.5038, "trades": 178, "taker_buy_base": 33578.1, "taker_buy_quote": 6827.0474 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.204, "high": 0.21, "low": 0.204, "close": 0.208, "volume": 62723.1, "close_time": 1771660799999, "quote_volume": 12973.583, "trades": 220, "taker_buy_base": 25834.4, "taker_buy_quote": 5355.2292 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.209, "high": 0.212, "low": 0.206, "close": 0.207, "volume": 93260.0, "close_time": 1771675199999, "quote_volume": 19597.6383, "trades": 208, "taker_buy_base": 43318.1, "taker_buy_quote": 9147.031 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.208, "high": 0.208, "low": 0.204, "close": 0.205, "volume": 45519.3, "close_time": 1771689599999, "quote_volume": 9368.3645, "trades": 181, "taker_buy_base": 16158.5, "taker_buy_quote": 3322.1903 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.204, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 65334.4, "close_time": 1771703999999, "quote_volume": 13299.1518, "trades": 136, "taker_buy_base": 52130.7, "taker_buy_quote": 10621.7342 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.203, "high": 0.204, "low": 0.201, "close": 0.201, "volume": 16747.7, "close_time": 1771718399999, "quote_volume": 3391.321, "trades": 63, "taker_buy_base": 5618.0, "taker_buy_quote": 1140.6359 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2, "high": 0.201, "low": 0.197, "close": 0.197, "volume": 51623.6, "close_time": 1771732799999, "quote_volume": 10202.2913, "trades": 115, "taker_buy_base": 21297.3, "taker_buy_quote": 4204.615 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 30221.9, "close_time": 1771747199999, "quote_volume": 5951.0102, "trades": 48, "taker_buy_base": 24045.9, "taker_buy_quote": 4737.0423 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 10795.1, "close_time": 1771761599999, "quote_volume": 2124.9814, "trades": 50, "taker_buy_base": 6863.2, "taker_buy_quote": 1352.0856 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.196, "high": 0.196, "low": 0.192, "close": 0.194, "volume": 89820.5, "close_time": 1771775999999, "quote_volume": 17400.7092, "trades": 102, "taker_buy_base": 36874.9, "taker_buy_quote": 7139.057 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.194, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 28808.3, "close_time": 1771790399999, "quote_volume": 5559.8174, "trades": 141, "taker_buy_base": 18798.5, "taker_buy_quote": 3628.2067 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 21256.1, "close_time": 1771804799999, "quote_volume": 4083.1379, "trades": 36, "taker_buy_base": 12123.2, "taker_buy_quote": 2329.2372 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.192, "high": 0.192, "low": 0.184, "close": 0.187, "volume": 114907.8, "close_time": 1771819199999, "quote_volume": 21337.9713, "trades": 188, "taker_buy_base": 46721.8, "taker_buy_quote": 8658.54 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.187, "high": 0.191, "low": 0.186, "close": 0.19, "volume": 100804.9, "close_time": 1771833599999, "quote_volume": 19066.4514, "trades": 93, "taker_buy_base": 46414.7, "taker_buy_quote": 8752.7619 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.189, "high": 0.193, "low": 0.188, "close": 0.192, "volume": 57604.9, "close_time": 1771847999999, "quote_volume": 10996.2658, "trades": 219, "taker_buy_base": 18731.0, "taker_buy_quote": 3582.9132 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.192, "high": 0.193, "low": 0.186, "close": 0.186, "volume": 103203.6, "close_time": 1771862399999, "quote_volume": 19518.2514, "trades": 123, "taker_buy_base": 54919.5, "taker_buy_quote": 10458.819 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.184, "volume": 76098.2, "close_time": 1771876799999, "quote_volume": 14045.201, "trades": 194, "taker_buy_base": 37173.2, "taker_buy_quote": 6860.2201 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.183, "high": 0.188, "low": 0.183, "close": 0.188, "volume": 24009.2, "close_time": 1771891199999, "quote_volume": 4415.8197, "trades": 82, "taker_buy_base": 7667.8, "taker_buy_quote": 1420.7998 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.187, "high": 0.19, "low": 0.184, "close": 0.185, "volume": 69948.3, "close_time": 1771905599999, "quote_volume": 13019.9294, "trades": 217, "taker_buy_base": 48906.8, "taker_buy_quote": 9096.7617 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 77838.4, "close_time": 1771919999999, "quote_volume": 14320.8255, "trades": 91, "taker_buy_base": 28412.0, "taker_buy_quote": 5242.9351 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 17768.0, "close_time": 1771934399999, "quote_volume": 3264.8295, "trades": 39, "taker_buy_base": 13041.6, "taker_buy_quote": 2398.9871 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.183, "high": 0.187, "low": 0.182, "close": 0.186, "volume": 63390.1, "close_time": 1771948799999, "quote_volume": 11637.0742, "trades": 211, "taker_buy_base": 34081.4, "taker_buy_quote": 6270.8386 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.185, "high": 0.188, "low": 0.184, "close": 0.185, "volume": 25323.7, "close_time": 1771963199999, "quote_volume": 4720.8619, "trades": 105, "taker_buy_base": 15378.2, "taker_buy_quote": 2870.7779 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.185, "high": 0.185, "low": 0.18, "close": 0.18, "volume": 58786.1, "close_time": 1771977599999, "quote_volume": 10721.3311, "trades": 76, "taker_buy_base": 27111.9, "taker_buy_quote": 4945.5239 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.18, "high": 0.186, "low": 0.18, "close": 0.184, "volume": 67656.9, "close_time": 1771991999999, "quote_volume": 12385.3046, "trades": 133, "taker_buy_base": 28910.5, "taker_buy_quote": 5290.7732 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.182, "high": 0.184, "low": 0.181, "close": 0.183, "volume": 18944.9, "close_time": 1772006399999, "quote_volume": 3451.5085, "trades": 81, "taker_buy_base": 11599.1, "taker_buy_quote": 2114.5214 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.182, "high": 0.186, "low": 0.181, "close": 0.185, "volume": 26283.1, "close_time": 1772020799999, "quote_volume": 4834.5431, "trades": 66, "taker_buy_base": 8158.2, "taker_buy_quote": 1500.785 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.186, "high": 0.195, "low": 0.186, "close": 0.194, "volume": 190478.9, "close_time": 1772035199999, "quote_volume": 36201.792, "trades": 230, "taker_buy_base": 137231.6, "taker_buy_quote": 26076.4391 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.194, "high": 0.205, "low": 0.194, "close": 0.205, "volume": 137115.4, "close_time": 1772049599999, "quote_volume": 27332.8733, "trades": 272, "taker_buy_base": 80199.3, "taker_buy_quote": 15997.5399 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.206, "high": 0.209, "low": 0.196, "close": 0.199, "volume": 149975.8, "close_time": 1772063999999, "quote_volume": 30604.8906, "trades": 354, "taker_buy_base": 82518.8, "taker_buy_quote": 16910.9259 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.199, "high": 0.201, "low": 0.197, "close": 0.198, "volume": 60431.3, "close_time": 1772078399999, "quote_volume": 12036.4622, "trades": 211, "taker_buy_base": 17710.6, "taker_buy_quote": 3530.6906 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 27978.1, "close_time": 1772092799999, "quote_volume": 5494.9518, "trades": 144, "taker_buy_base": 9080.8, "taker_buy_quote": 1785.3808 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.197, "high": 0.199, "low": 0.194, "close": 0.195, "volume": 41070.0, "close_time": 1772107199999, "quote_volume": 8055.2798, "trades": 148, "taker_buy_base": 13172.8, "taker_buy_quote": 2596.2762 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.195, "high": 0.196, "low": 0.191, "close": 0.194, "volume": 127266.0, "close_time": 1772121599999, "quote_volume": 24589.1648, "trades": 207, "taker_buy_base": 76038.4, "taker_buy_quote": 14695.4971 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.193, "high": 0.193, "low": 0.187, "close": 0.193, "volume": 59947.5, "close_time": 1772135999999, "quote_volume": 11405.5628, "trades": 132, "taker_buy_base": 30045.4, "taker_buy_quote": 5738.5648 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.194, "volume": 21826.9, "close_time": 1772150399999, "quote_volume": 4201.5734, "trades": 111, "taker_buy_base": 14327.6, "taker_buy_quote": 2760.6197 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.193, "high": 0.195, "low": 0.191, "close": 0.194, "volume": 118807.7, "close_time": 1772164799999, "quote_volume": 22788.1414, "trades": 140, "taker_buy_base": 18047.3, "taker_buy_quote": 3486.1289 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.194, "high": 0.197, "low": 0.194, "close": 0.196, "volume": 106098.9, "close_time": 1772179199999, "quote_volume": 20772.2104, "trades": 144, "taker_buy_base": 31776.2, "taker_buy_quote": 6212.9221 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.197, "high": 0.197, "low": 0.191, "close": 0.191, "volume": 73938.6, "close_time": 1772193599999, "quote_volume": 14397.264, "trades": 143, "taker_buy_base": 46874.2, "taker_buy_quote": 9166.3475 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.192, "high": 0.192, "low": 0.189, "close": 0.19, "volume": 136937.7, "close_time": 1772207999999, "quote_volume": 26060.3513, "trades": 197, "taker_buy_base": 91909.4, "taker_buy_quote": 17493.1864 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.189, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 44878.7, "close_time": 1772222399999, "quote_volume": 8487.23, "trades": 112, "taker_buy_base": 23960.4, "taker_buy_quote": 4534.9112 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.187, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 53761.8, "close_time": 1772236799999, "quote_volume": 10054.1206, "trades": 211, "taker_buy_base": 27413.9, "taker_buy_quote": 5129.7237 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.186, "volume": 25047.2, "close_time": 1772251199999, "quote_volume": 4670.3409, "trades": 69, "taker_buy_base": 1818.6, "taker_buy_quote": 342.4429 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.185, "high": 0.186, "low": 0.176, "close": 0.181, "volume": 152750.1, "close_time": 1772265599999, "quote_volume": 27431.5788, "trades": 331, "taker_buy_base": 67244.8, "taker_buy_quote": 12075.6002 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.179, "high": 0.179, "low": 0.175, "close": 0.177, "volume": 104422.9, "close_time": 1772279999999, "quote_volume": 18476.9177, "trades": 139, "taker_buy_base": 31661.9, "taker_buy_quote": 5599.8685 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.177, "high": 0.182, "low": 0.177, "close": 0.18, "volume": 50597.7, "close_time": 1772294399999, "quote_volume": 9047.4329, "trades": 84, "taker_buy_base": 14487.1, "taker_buy_quote": 2596.4166 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.18, "high": 0.187, "low": 0.178, "close": 0.185, "volume": 134540.0, "close_time": 1772308799999, "quote_volume": 24362.7078, "trades": 252, "taker_buy_base": 62922.9, "taker_buy_quote": 11443.6412 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.186, "high": 0.193, "low": 0.185, "close": 0.192, "volume": 101133.9, "close_time": 1772323199999, "quote_volume": 19123.6198, "trades": 438, "taker_buy_base": 53622.1, "taker_buy_quote": 10183.3523 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.193, "high": 0.199, "low": 0.19, "close": 0.197, "volume": 96849.4, "close_time": 1772337599999, "quote_volume": 18847.4343, "trades": 487, "taker_buy_base": 35447.0, "taker_buy_quote": 6901.346 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 38262.5, "close_time": 1772351999999, "quote_volume": 7518.7294, "trades": 205, "taker_buy_base": 19216.7, "taker_buy_quote": 3789.8127 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.195, "high": 0.195, "low": 0.191, "close": 0.192, "volume": 28665.5, "close_time": 1772366399999, "quote_volume": 5516.1971, "trades": 116, "taker_buy_base": 5664.3, "taker_buy_quote": 1088.8636 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.192, "high": 0.194, "low": 0.19, "close": 0.192, "volume": 70805.4, "close_time": 1772380799999, "quote_volume": 13606.8091, "trades": 205, "taker_buy_base": 48696.1, "taker_buy_quote": 9368.9305 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.192, "high": 0.193, "low": 0.185, "close": 0.185, "volume": 173552.6, "close_time": 1772395199999, "quote_volume": 33083.8532, "trades": 331, "taker_buy_base": 113757.8, "taker_buy_quote": 21798.0374 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.185, "high": 0.187, "low": 0.182, "close": 0.185, "volume": 49827.7, "close_time": 1772409599999, "quote_volume": 9174.1796, "trades": 134, "taker_buy_base": 27012.2, "taker_buy_quote": 4984.6248 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.186, "high": 0.19, "low": 0.185, "close": 0.189, "volume": 20000.6, "close_time": 1772423999999, "quote_volume": 3764.1176, "trades": 73, "taker_buy_base": 10794.4, "taker_buy_quote": 2032.8517 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.189, "high": 0.19, "low": 0.184, "close": 0.186, "volume": 32314.4, "close_time": 1772438399999, "quote_volume": 6032.9731, "trades": 98, "taker_buy_base": 11601.8, "taker_buy_quote": 2162.4066 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.185, "high": 0.188, "low": 0.184, "close": 0.187, "volume": 36308.9, "close_time": 1772452799999, "quote_volume": 6750.1888, "trades": 99, "taker_buy_base": 17171.7, "taker_buy_quote": 3196.6774 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.187, "high": 0.196, "low": 0.185, "close": 0.194, "volume": 137358.5, "close_time": 1772467199999, "quote_volume": 26377.5466, "trades": 225, "taker_buy_base": 41039.8, "taker_buy_quote": 7841.1197 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.194, "high": 0.196, "low": 0.192, "close": 0.195, "volume": 42280.7, "close_time": 1772481599999, "quote_volume": 8225.5397, "trades": 180, "taker_buy_base": 27054.8, "taker_buy_quote": 5269.5713 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.196, "high": 0.198, "low": 0.193, "close": 0.194, "volume": 27501.8, "close_time": 1772495999999, "quote_volume": 5389.9062, "trades": 85, "taker_buy_base": 12993.4, "taker_buy_quote": 2547.3538 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.195, "high": 0.2, "low": 0.191, "close": 0.194, "volume": 165524.1, "close_time": 1772510399999, "quote_volume": 32462.9097, "trades": 292, "taker_buy_base": 89380.4, "taker_buy_quote": 17552.8065 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.195, "high": 0.198, "low": 0.193, "close": 0.193, "volume": 25754.1, "close_time": 1772524799999, "quote_volume": 5007.1954, "trades": 103, "taker_buy_base": 14354.8, "taker_buy_quote": 2787.8979 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.192, "high": 0.192, "low": 0.187, "close": 0.188, "volume": 40169.1, "close_time": 1772539199999, "quote_volume": 7575.9647, "trades": 189, "taker_buy_base": 22347.4, "taker_buy_quote": 4219.6698 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.189, "high": 0.191, "low": 0.187, "close": 0.19, "volume": 45377.2, "close_time": 1772553599999, "quote_volume": 8606.188, "trades": 122, "taker_buy_base": 34138.3, "taker_buy_quote": 6487.9462 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.19, "high": 0.195, "low": 0.189, "close": 0.193, "volume": 43159.8, "close_time": 1772567999999, "quote_volume": 8292.5191, "trades": 115, "taker_buy_base": 20557.0, "taker_buy_quote": 3953.7403 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.193, "high": 0.194, "low": 0.19, "close": 0.193, "volume": 10671.2, "close_time": 1772582399999, "quote_volume": 2056.3099, "trades": 36, "taker_buy_base": 5545.1, "taker_buy_quote": 1067.3274 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.194, "high": 0.194, "low": 0.189, "close": 0.191, "volume": 30014.7, "close_time": 1772596799999, "quote_volume": 5704.3034, "trades": 73, "taker_buy_base": 23270.3, "taker_buy_quote": 4418.3944 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.191, "high": 0.192, "low": 0.189, "close": 0.191, "volume": 39065.5, "close_time": 1772611199999, "quote_volume": 7451.7219, "trades": 110, "taker_buy_base": 16603.5, "taker_buy_quote": 3166.3787 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.191, "high": 0.198, "low": 0.191, "close": 0.195, "volume": 90507.0, "close_time": 1772625599999, "quote_volume": 17771.0748, "trades": 187, "taker_buy_base": 41506.8, "taker_buy_quote": 8161.435 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.196, "high": 0.2, "low": 0.194, "close": 0.2, "volume": 102112.4, "close_time": 1772639999999, "quote_volume": 20153.0025, "trades": 209, "taker_buy_base": 61944.4, "taker_buy_quote": 12223.9583 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.201, "high": 0.202, "low": 0.198, "close": 0.202, "volume": 66275.9, "close_time": 1772654399999, "quote_volume": 13271.3396, "trades": 149, "taker_buy_base": 36139.7, "taker_buy_quote": 7242.6058 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.201, "high": 0.201, "low": 0.197, "close": 0.199, "volume": 46010.6, "close_time": 1772668799999, "quote_volume": 9139.0828, "trades": 88, "taker_buy_base": 13130.7, "taker_buy_quote": 2618.9806 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.199, "high": 0.205, "low": 0.195, "close": 0.197, "volume": 256997.2, "close_time": 1772683199999, "quote_volume": 51404.7181, "trades": 285, "taker_buy_base": 180085.6, "taker_buy_quote": 36082.7897 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 12752.4, "close_time": 1772697599999, "quote_volume": 2511.0477, "trades": 38, "taker_buy_base": 6143.5, "taker_buy_quote": 1211.2413 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.197, "high": 0.201, "low": 0.197, "close": 0.198, "volume": 29413.8, "close_time": 1772711999999, "quote_volume": 5861.6175, "trades": 70, "taker_buy_base": 15235.6, "taker_buy_quote": 3036.1679 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.196, "volume": 68424.4, "close_time": 1772726399999, "quote_volume": 13534.9207, "trades": 157, "taker_buy_base": 22392.7, "taker_buy_quote": 4434.7672 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.196, "high": 0.196, "low": 0.191, "close": 0.194, "volume": 181721.9, "close_time": 1772740799999, "quote_volume": 35200.6052, "trades": 162, "taker_buy_base": 113334.0, "taker_buy_quote": 21940.6983 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.193, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 38095.1, "close_time": 1772755199999, "quote_volume": 7424.5848, "trades": 75, "taker_buy_base": 19383.8, "taker_buy_quote": 3779.9139 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.195, "high": 0.197, "low": 0.193, "close": 0.197, "volume": 72414.6, "close_time": 1772769599999, "quote_volume": 14146.9046, "trades": 117, "taker_buy_base": 27842.3, "taker_buy_quote": 5441.0717 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.196, "high": 0.197, "low": 0.194, "close": 0.197, "volume": 41515.9, "close_time": 1772783999999, "quote_volume": 8081.7902, "trades": 100, "taker_buy_base": 23846.3, "taker_buy_quote": 4646.624 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.196, "high": 0.196, "low": 0.192, "close": 0.193, "volume": 84457.0, "close_time": 1772798399999, "quote_volume": 16372.417, "trades": 202, "taker_buy_base": 34286.8, "taker_buy_quote": 6664.9529 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.192, "high": 0.193, "low": 0.185, "close": 0.187, "volume": 101702.7, "close_time": 1772812799999, "quote_volume": 19314.9186, "trades": 187, "taker_buy_base": 41833.2, "taker_buy_quote": 7957.4934 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.187, "high": 0.189, "low": 0.185, "close": 0.188, "volume": 48446.8, "close_time": 1772827199999, "quote_volume": 9051.3029, "trades": 66, "taker_buy_base": 26194.9, "taker_buy_quote": 4902.9572 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 10198.8, "close_time": 1772841599999, "quote_volume": 1918.3404, "trades": 20, "taker_buy_base": 3284.9, "taker_buy_quote": 618.5272 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 4664.6, "close_time": 1772855999999, "quote_volume": 875.0089, "trades": 10, "taker_buy_base": 3773.3, "taker_buy_quote": 707.4445 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.185, "high": 0.187, "low": 0.182, "close": 0.183, "volume": 87090.9, "close_time": 1772870399999, "quote_volume": 16079.4802, "trades": 98, "taker_buy_base": 18151.1, "taker_buy_quote": 3327.6525 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 19494.9, "close_time": 1772884799999, "quote_volume": 3571.555, "trades": 45, "taker_buy_base": 9685.1, "taker_buy_quote": 1776.3616 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.183, "high": 0.183, "low": 0.179, "close": 0.179, "volume": 61298.3, "close_time": 1772899199999, "quote_volume": 11089.9834, "trades": 106, "taker_buy_base": 25908.5, "taker_buy_quote": 4687.8999 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.18, "high": 0.181, "low": 0.177, "close": 0.178, "volume": 64181.5, "close_time": 1772913599999, "quote_volume": 11505.3946, "trades": 81, "taker_buy_base": 29218.7, "taker_buy_quote": 5241.0821 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 11984.8, "close_time": 1772927999999, "quote_volume": 2146.8375, "trades": 29, "taker_buy_base": 7424.4, "taker_buy_quote": 1333.104 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 26757.7, "close_time": 1772942399999, "quote_volume": 4765.3315, "trades": 52, "taker_buy_base": 11870.0, "taker_buy_quote": 2119.977 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.177, "high": 0.181, "low": 0.176, "close": 0.18, "volume": 30888.6, "close_time": 1772956799999, "quote_volume": 5511.7113, "trades": 82, "taker_buy_base": 13223.6, "taker_buy_quote": 2371.9394 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.181, "volume": 38955.0, "close_time": 1772971199999, "quote_volume": 7005.5474, "trades": 75, "taker_buy_base": 23409.6, "taker_buy_quote": 4214.3359 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.179, "high": 0.182, "low": 0.177, "close": 0.177, "volume": 90552.7, "close_time": 1772985599999, "quote_volume": 16248.3089, "trades": 101, "taker_buy_base": 42370.5, "taker_buy_quote": 7626.1774 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.179, "volume": 76796.5, "close_time": 1772999999999, "quote_volume": 13619.9547, "trades": 77, "taker_buy_base": 24900.3, "taker_buy_quote": 4418.4517 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.179, "high": 0.18, "low": 0.173, "close": 0.175, "volume": 108076.5, "close_time": 1773014399999, "quote_volume": 19051.2283, "trades": 144, "taker_buy_base": 40900.6, "taker_buy_quote": 7231.7874 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.176, "high": 0.18, "low": 0.176, "close": 0.178, "volume": 45457.5, "close_time": 1773028799999, "quote_volume": 8108.6989, "trades": 65, "taker_buy_base": 24216.9, "taker_buy_quote": 4324.1359 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.178, "high": 0.183, "low": 0.178, "close": 0.179, "volume": 48403.3, "close_time": 1773043199999, "quote_volume": 8711.9614, "trades": 71, "taker_buy_base": 31902.3, "taker_buy_quote": 5736.0456 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.179, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 74473.8, "close_time": 1773057599999, "quote_volume": 13413.2105, "trades": 113, "taker_buy_base": 25219.2, "taker_buy_quote": 4564.1581 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.18, "volume": 123237.3, "close_time": 1773071999999, "quote_volume": 22354.86, "trades": 160, "taker_buy_base": 77608.7, "taker_buy_quote": 14105.154 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.18, "high": 0.181, "low": 0.177, "close": 0.179, "volume": 37861.8, "close_time": 1773086399999, "quote_volume": 6769.0809, "trades": 104, "taker_buy_base": 18646.5, "taker_buy_quote": 3337.0758 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.179, "high": 0.179, "low": 0.175, "close": 0.176, "volume": 43053.9, "close_time": 1773100799999, "quote_volume": 7623.1839, "trades": 55, "taker_buy_base": 22061.5, "taker_buy_quote": 3908.3435 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.177, "high": 0.182, "low": 0.177, "close": 0.182, "volume": 56214.1, "close_time": 1773115199999, "quote_volume": 10082.4732, "trades": 135, "taker_buy_base": 20918.9, "taker_buy_quote": 3754.4056 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.181, "high": 0.184, "low": 0.18, "close": 0.183, "volume": 69357.4, "close_time": 1773129599999, "quote_volume": 12605.3782, "trades": 98, "taker_buy_base": 40607.2, "taker_buy_quote": 7396.128 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.183, "high": 0.185, "low": 0.18, "close": 0.184, "volume": 87455.6, "close_time": 1773143999999, "quote_volume": 16003.3564, "trades": 142, "taker_buy_base": 50385.6, "taker_buy_quote": 9236.9087 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.184, "high": 0.187, "low": 0.18, "close": 0.185, "volume": 133430.4, "close_time": 1773158399999, "quote_volume": 24599.973, "trades": 234, "taker_buy_base": 67127.7, "taker_buy_quote": 12386.4196 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.186, "high": 0.188, "low": 0.18, "close": 0.181, "volume": 104275.6, "close_time": 1773172799999, "quote_volume": 19229.2091, "trades": 250, "taker_buy_base": 43678.1, "taker_buy_quote": 8097.5989 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.181, "volume": 25609.9, "close_time": 1773187199999, "quote_volume": 4647.0051, "trades": 51, "taker_buy_base": 8284.2, "taker_buy_quote": 1506.4562 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.182, "high": 0.183, "low": 0.179, "close": 0.181, "volume": 71872.2, "close_time": 1773201599999, "quote_volume": 13005.2301, "trades": 152, "taker_buy_base": 45755.7, "taker_buy_quote": 8279.7437 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.18, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 67460.2, "close_time": 1773215999999, "quote_volume": 12153.4966, "trades": 88, "taker_buy_base": 38539.6, "taker_buy_quote": 6943.008 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.181, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 59710.7, "close_time": 1773230399999, "quote_volume": 10865.6771, "trades": 133, "taker_buy_base": 20997.9, "taker_buy_quote": 3823.0456 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.182, "high": 0.188, "low": 0.182, "close": 0.183, "volume": 66774.7, "close_time": 1773244799999, "quote_volume": 12333.8066, "trades": 128, "taker_buy_base": 41043.9, "taker_buy_quote": 7572.8204 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.184, "high": 0.186, "low": 0.183, "close": 0.186, "volume": 59518.7, "close_time": 1773259199999, "quote_volume": 10989.6167, "trades": 137, "taker_buy_base": 36536.7, "taker_buy_quote": 6745.7125 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 45288.6, "close_time": 1773273599999, "quote_volume": 8367.7367, "trades": 108, "taker_buy_base": 19239.5, "taker_buy_quote": 3562.4583 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.184, "high": 0.184, "low": 0.18, "close": 0.181, "volume": 36150.9, "close_time": 1773287999999, "quote_volume": 6588.2241, "trades": 64, "taker_buy_base": 11147.0, "taker_buy_quote": 2036.4424 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 51237.7, "close_time": 1773302399999, "quote_volume": 9247.5242, "trades": 81, "taker_buy_base": 25896.9, "taker_buy_quote": 4673.9983 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.181, "high": 0.182, "low": 0.177, "close": 0.177, "volume": 108839.4, "close_time": 1773316799999, "quote_volume": 19587.2046, "trades": 198, "taker_buy_base": 62752.2, "taker_buy_quote": 11304.136 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.177, "high": 0.179, "low": 0.175, "close": 0.179, "volume": 85158.1, "close_time": 1773331199999, "quote_volume": 15124.7113, "trades": 198, "taker_buy_base": 42760.9, "taker_buy_quote": 7608.2806 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 38173.5, "close_time": 1773345599999, "quote_volume": 6797.6593, "trades": 89, "taker_buy_base": 22730.7, "taker_buy_quote": 4051.7345 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 26573.4, "close_time": 1773359999999, "quote_volume": 4743.0137, "trades": 52, "taker_buy_base": 15178.2, "taker_buy_quote": 2711.1784 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.179, "high": 0.182, "low": 0.179, "close": 0.182, "volume": 45236.1, "close_time": 1773374399999, "quote_volume": 8185.8199, "trades": 88, "taker_buy_base": 20666.0, "taker_buy_quote": 3742.32 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 42023.1, "close_time": 1773388799999, "quote_volume": 7653.2297, "trades": 39, "taker_buy_base": 13397.5, "taker_buy_quote": 2443.4028 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.181, "high": 0.184, "low": 0.181, "close": 0.183, "volume": 80349.9, "close_time": 1773403199999, "quote_volume": 14664.5785, "trades": 180, "taker_buy_base": 39376.0, "taker_buy_quote": 7183.1836 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.183, "high": 0.185, "low": 0.181, "close": 0.182, "volume": 112435.8, "close_time": 1773417599999, "quote_volume": 20565.03, "trades": 168, "taker_buy_base": 48014.7, "taker_buy_quote": 8820.5516 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.181, "high": 0.183, "low": 0.179, "close": 0.18, "volume": 74912.1, "close_time": 1773431999999, "quote_volume": 13549.6954, "trades": 154, "taker_buy_base": 39699.7, "taker_buy_quote": 7209.7425 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.178, "volume": 63816.8, "close_time": 1773446399999, "quote_volume": 11419.3001, "trades": 76, "taker_buy_base": 34070.7, "taker_buy_quote": 6107.799 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 13683.3, "close_time": 1773460799999, "quote_volume": 2428.7393, "trades": 42, "taker_buy_base": 10969.8, "taker_buy_quote": 1947.8123 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.178, "high": 0.178, "low": 0.175, "close": 0.175, "volume": 32741.4, "close_time": 1773475199999, "quote_volume": 5792.5813, "trades": 54, "taker_buy_base": 7063.2, "taker_buy_quote": 1243.8938 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 50604.0, "close_time": 1773489599999, "quote_volume": 8837.8514, "trades": 77, "taker_buy_base": 42019.5, "taker_buy_quote": 7344.2787 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.173, "volume": 58657.0, "close_time": 1773503999999, "quote_volume": 10167.7413, "trades": 69, "taker_buy_base": 16992.3, "taker_buy_quote": 2960.9534 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 1454.9, "close_time": 1773518399999, "quote_volume": 252.7412, "trades": 15, "taker_buy_base": 1043.5, "taker_buy_quote": 181.569 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.173, "high": 0.175, "low": 0.172, "close": 0.175, "volume": 53755.0, "close_time": 1773532799999, "quote_volume": 9317.0129, "trades": 83, "taker_buy_base": 39674.8, "taker_buy_quote": 6882.6281 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.174, "high": 0.177, "low": 0.173, "close": 0.177, "volume": 31760.6, "close_time": 1773547199999, "quote_volume": 5601.25, "trades": 46, "taker_buy_base": 13750.1, "taker_buy_quote": 2417.3469 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 25896.0, "close_time": 1773561599999, "quote_volume": 4545.3797, "trades": 36, "taker_buy_base": 11889.1, "taker_buy_quote": 2089.0327 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.176, "high": 0.18, "low": 0.175, "close": 0.179, "volume": 138409.0, "close_time": 1773575999999, "quote_volume": 24607.157, "trades": 133, "taker_buy_base": 79749.6, "taker_buy_quote": 14153.1139 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 56620.8, "close_time": 1773590399999, "quote_volume": 10022.0151, "trades": 91, "taker_buy_base": 25477.8, "taker_buy_quote": 4505.1853 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 47140.7, "close_time": 1773604799999, "quote_volume": 8407.2884, "trades": 55, "taker_buy_base": 23290.1, "taker_buy_quote": 4155.6295 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 112898.0, "close_time": 1773619199999, "quote_volume": 20181.4034, "trades": 160, "taker_buy_base": 42541.1, "taker_buy_quote": 7613.5452 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.179, "high": 0.183, "low": 0.177, "close": 0.182, "volume": 95484.4, "close_time": 1773633599999, "quote_volume": 17225.1922, "trades": 107, "taker_buy_base": 61927.9, "taker_buy_quote": 11190.8854 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.182, "high": 0.184, "low": 0.181, "close": 0.183, "volume": 66741.8, "close_time": 1773647999999, "quote_volume": 12209.478, "trades": 260, "taker_buy_base": 19772.3, "taker_buy_quote": 3613.3089 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.183, "high": 0.184, "low": 0.181, "close": 0.182, "volume": 63428.6, "close_time": 1773662399999, "quote_volume": 11582.0327, "trades": 185, "taker_buy_base": 22996.9, "taker_buy_quote": 4199.027 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.182, "high": 0.184, "low": 0.179, "close": 0.181, "volume": 89123.7, "close_time": 1773676799999, "quote_volume": 16163.7854, "trades": 127, "taker_buy_base": 28224.9, "taker_buy_quote": 5121.1907 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.181, "high": 0.185, "low": 0.181, "close": 0.185, "volume": 127705.8, "close_time": 1773691199999, "quote_volume": 23431.9392, "trades": 201, "taker_buy_base": 69764.9, "taker_buy_quote": 12815.7993 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.185, "high": 0.191, "low": 0.185, "close": 0.188, "volume": 99717.9, "close_time": 1773705599999, "quote_volume": 18800.8821, "trades": 177, "taker_buy_base": 51866.6, "taker_buy_quote": 9796.2942 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.189, "high": 0.191, "low": 0.185, "close": 0.185, "volume": 94693.6, "close_time": 1773719999999, "quote_volume": 17880.3106, "trades": 157, "taker_buy_base": 49734.7, "taker_buy_quote": 9401.9302 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 55858.8, "close_time": 1773734399999, "quote_volume": 10308.2345, "trades": 72, "taker_buy_base": 32987.3, "taker_buy_quote": 6081.8074 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 61655.6, "close_time": 1773748799999, "quote_volume": 11497.9377, "trades": 98, "taker_buy_base": 29045.6, "taker_buy_quote": 5419.5931 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.187, "high": 0.188, "low": 0.184, "close": 0.188, "volume": 201017.8, "close_time": 1773763199999, "quote_volume": 37392.8825, "trades": 215, "taker_buy_base": 110012.1, "taker_buy_quote": 20474.0897 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.188, "high": 0.19, "low": 0.187, "close": 0.189, "volume": 82368.9, "close_time": 1773777599999, "quote_volume": 15524.8071, "trades": 109, "taker_buy_base": 44187.5, "taker_buy_quote": 8343.5095 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 24169.9, "close_time": 1773791999999, "quote_volume": 4553.5894, "trades": 29, "taker_buy_base": 9644.7, "taker_buy_quote": 1820.4364 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.187, "high": 0.19, "low": 0.187, "close": 0.189, "volume": 52733.9, "close_time": 1773806399999, "quote_volume": 9919.4632, "trades": 83, "taker_buy_base": 33790.0, "taker_buy_quote": 6356.9145 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.189, "high": 0.191, "low": 0.186, "close": 0.189, "volume": 293080.9, "close_time": 1773820799999, "quote_volume": 55226.581, "trades": 297, "taker_buy_base": 110994.8, "taker_buy_quote": 20949.4088 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.189, "high": 0.19, "low": 0.182, "close": 0.183, "volume": 166341.7, "close_time": 1773835199999, "quote_volume": 30816.4196, "trades": 122, "taker_buy_base": 111457.1, "taker_buy_quote": 20583.4477 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.182, "high": 0.182, "low": 0.177, "close": 0.178, "volume": 427296.3, "close_time": 1773849599999, "quote_volume": 76673.8187, "trades": 316, "taker_buy_base": 207574.5, "taker_buy_quote": 37303.8487 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.177, "high": 0.18, "low": 0.176, "close": 0.179, "volume": 109695.4, "close_time": 1773863999999, "quote_volume": 19511.2112, "trades": 350, "taker_buy_base": 61722.5, "taker_buy_quote": 10981.9593 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.179, "high": 0.182, "low": 0.176, "close": 0.18, "volume": 55949.1, "close_time": 1773878399999, "quote_volume": 10062.4977, "trades": 314, "taker_buy_base": 35979.6, "taker_buy_quote": 6477.4566 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.181, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 45786.5, "close_time": 1773892799999, "quote_volume": 8210.7731, "trades": 47, "taker_buy_base": 24761.5, "taker_buy_quote": 4437.2859 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.178, "high": 0.179, "low": 0.175, "close": 0.176, "volume": 95064.5, "close_time": 1773907199999, "quote_volume": 16766.0362, "trades": 87, "taker_buy_base": 39260.9, "taker_buy_quote": 6925.4882 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 41735.0, "close_time": 1773921599999, "quote_volume": 7335.18, "trades": 63, "taker_buy_base": 26420.1, "taker_buy_quote": 4647.5307 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.174, "high": 0.175, "low": 0.171, "close": 0.172, "volume": 235151.6, "close_time": 1773935999999, "quote_volume": 40579.7883, "trades": 361, "taker_buy_base": 79138.5, "taker_buy_quote": 13654.9093 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.172, "high": 0.175, "low": 0.172, "close": 0.174, "volume": 68438.3, "close_time": 1773950399999, "quote_volume": 11822.3914, "trades": 107, "taker_buy_base": 30542.3, "taker_buy_quote": 5279.808 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 50406.9, "close_time": 1773964799999, "quote_volume": 8728.1483, "trades": 53, "taker_buy_base": 22958.4, "taker_buy_quote": 3976.1039 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.172, "high": 0.176, "low": 0.172, "close": 0.174, "volume": 36413.3, "close_time": 1773979199999, "quote_volume": 6347.577, "trades": 44, "taker_buy_base": 17927.1, "taker_buy_quote": 3120.4307 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.173, "volume": 53440.8, "close_time": 1773993599999, "quote_volume": 9283.9657, "trades": 80, "taker_buy_base": 34670.3, "taker_buy_quote": 6025.3569 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 59899.2, "close_time": 1774007999999, "quote_volume": 10398.4684, "trades": 90, "taker_buy_base": 32625.6, "taker_buy_quote": 5663.1974 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.173, "high": 0.174, "low": 0.169, "close": 0.171, "volume": 108221.3, "close_time": 1774022399999, "quote_volume": 18597.6342, "trades": 167, "taker_buy_base": 53198.9, "taker_buy_quote": 9154.2331 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.171, "high": 0.173, "low": 0.169, "close": 0.17, "volume": 121752.9, "close_time": 1774036799999, "quote_volume": 20730.8228, "trades": 104, "taker_buy_base": 52662.9, "taker_buy_quote": 8980.1147 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.17, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 61076.0, "close_time": 1774051199999, "quote_volume": 10440.8495, "trades": 40, "taker_buy_base": 26504.9, "taker_buy_quote": 4535.852 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 30550.4, "close_time": 1774065599999, "quote_volume": 5233.313, "trades": 35, "taker_buy_base": 14044.1, "taker_buy_quote": 2404.6412 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 34847.3, "close_time": 1774079999999, "quote_volume": 5963.5942, "trades": 27, "taker_buy_base": 18340.8, "taker_buy_quote": 3140.9827 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 33486.9, "close_time": 1774094399999, "quote_volume": 5690.7767, "trades": 54, "taker_buy_base": 22765.9, "taker_buy_quote": 3870.792 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 18895.4, "close_time": 1774108799999, "quote_volume": 3204.8701, "trades": 22, "taker_buy_base": 6409.9, "taker_buy_quote": 1089.683 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 43271.0, "close_time": 1774123199999, "quote_volume": 7338.4452, "trades": 31, "taker_buy_base": 19250.6, "taker_buy_quote": 3272.6849 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.169, "high": 0.169, "low": 0.162, "close": 0.163, "volume": 99055.8, "close_time": 1774137599999, "quote_volume": 16345.4527, "trades": 138, "taker_buy_base": 54146.7, "taker_buy_quote": 8890.1394 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.162, "high": 0.165, "low": 0.161, "close": 0.165, "volume": 124826.8, "close_time": 1774151999999, "quote_volume": 20311.6307, "trades": 117, "taker_buy_base": 83850.6, "taker_buy_quote": 13622.3651 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 19567.1, "close_time": 1774166399999, "quote_volume": 3222.0156, "trades": 30, "taker_buy_base": 9701.6, "taker_buy_quote": 1600.2409 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.163, "high": 0.163, "low": 0.159, "close": 0.16, "volume": 74683.4, "close_time": 1774180799999, "quote_volume": 12047.9676, "trades": 103, "taker_buy_base": 39235.3, "taker_buy_quote": 6330.08 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 29131.8, "close_time": 1774195199999, "quote_volume": 4706.3336, "trades": 53, "taker_buy_base": 17116.0, "taker_buy_quote": 2767.1147 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.161, "high": 0.162, "low": 0.159, "close": 0.16, "volume": 105776.8, "close_time": 1774209599999, "quote_volume": 16943.6736, "trades": 84, "taker_buy_base": 10756.5, "taker_buy_quote": 1724.0911 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.16, "high": 0.161, "low": 0.157, "close": 0.159, "volume": 85380.3, "close_time": 1774223999999, "quote_volume": 13561.1041, "trades": 110, "taker_buy_base": 44096.0, "taker_buy_quote": 7004.5426 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 127477.8, "close_time": 1774238399999, "quote_volume": 20174.884, "trades": 99, "taker_buy_base": 52744.7, "taker_buy_quote": 8365.6306 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.16, "high": 0.16, "low": 0.156, "close": 0.157, "volume": 73560.4, "close_time": 1774252799999, "quote_volume": 11580.5714, "trades": 86, "taker_buy_base": 32135.6, "taker_buy_quote": 5059.9213 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.156, "high": 0.163, "low": 0.156, "close": 0.162, "volume": 201925.7, "close_time": 1774267199999, "quote_volume": 32389.0819, "trades": 230, "taker_buy_base": 134087.6, "taker_buy_quote": 21442.41 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.161, "high": 0.164, "low": 0.161, "close": 0.161, "volume": 136507.4, "close_time": 1774281599999, "quote_volume": 22125.5117, "trades": 210, "taker_buy_base": 66329.7, "taker_buy_quote": 10769.3299 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.162, "high": 0.164, "low": 0.161, "close": 0.163, "volume": 77430.4, "close_time": 1774295999999, "quote_volume": 12542.8955, "trades": 105, "taker_buy_base": 43228.2, "taker_buy_quote": 7002.8707 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.163, "high": 0.165, "low": 0.162, "close": 0.163, "volume": 64057.3, "close_time": 1774310399999, "quote_volume": 10484.3958, "trades": 99, "taker_buy_base": 31972.3, "taker_buy_quote": 5237.3465 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.165, "high": 0.165, "low": 0.162, "close": 0.164, "volume": 66240.8, "close_time": 1774324799999, "quote_volume": 10801.3681, "trades": 81, "taker_buy_base": 23809.5, "taker_buy_quote": 3886.2271 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 19804.1, "close_time": 1774339199999, "quote_volume": 3221.1982, "trades": 128, "taker_buy_base": 10388.1, "taker_buy_quote": 1693.8681 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.163, "high": 0.165, "low": 0.161, "close": 0.162, "volume": 60200.3, "close_time": 1774353599999, "quote_volume": 9795.1238, "trades": 117, "taker_buy_base": 24567.6, "taker_buy_quote": 4010.9465 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.161, "high": 0.163, "low": 0.16, "close": 0.161, "volume": 78224.0, "close_time": 1774367999999, "quote_volume": 12639.9805, "trades": 119, "taker_buy_base": 33255.6, "taker_buy_quote": 5380.8326 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.161, "high": 0.161, "low": 0.159, "close": 0.161, "volume": 74780.0, "close_time": 1774382399999, "quote_volume": 11945.6659, "trades": 125, "taker_buy_base": 27781.2, "taker_buy_quote": 4446.3022 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.16, "high": 0.164, "low": 0.16, "close": 0.163, "volume": 92828.4, "close_time": 1774396799999, "quote_volume": 15074.8911, "trades": 334, "taker_buy_base": 60125.8, "taker_buy_quote": 9769.9831 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.163, "high": 0.165, "low": 0.162, "close": 0.162, "volume": 97805.6, "close_time": 1774411199999, "quote_volume": 15975.3028, "trades": 186, "taker_buy_base": 42468.6, "taker_buy_quote": 6945.0809 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 31572.1, "close_time": 1774425599999, "quote_volume": 5109.3424, "trades": 36, "taker_buy_base": 15991.2, "taker_buy_quote": 2585.4092 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.162, "high": 0.166, "low": 0.162, "close": 0.165, "volume": 56104.5, "close_time": 1774439999999, "quote_volume": 9173.7557, "trades": 93, "taker_buy_base": 31022.1, "taker_buy_quote": 5085.5553 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 87477.2, "close_time": 1774454399999, "quote_volume": 14324.5519, "trades": 109, "taker_buy_base": 34524.3, "taker_buy_quote": 5653.8385 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.165, "high": 0.167, "low": 0.165, "close": 0.165, "volume": 133853.7, "close_time": 1774468799999, "quote_volume": 22100.1587, "trades": 121, "taker_buy_base": 59511.1, "taker_buy_quote": 9828.2694 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.166, "volume": 37116.5, "close_time": 1774483199999, "quote_volume": 6128.416, "trades": 59, "taker_buy_base": 17236.8, "taker_buy_quote": 2850.2266 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.165, "high": 0.167, "low": 0.165, "close": 0.165, "volume": 83683.4, "close_time": 1774497599999, "quote_volume": 13866.4601, "trades": 60, "taker_buy_base": 54737.6, "taker_buy_quote": 9069.2792 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.164, "high": 0.164, "low": 0.16, "close": 0.161, "volume": 67119.9, "close_time": 1774511999999, "quote_volume": 10824.4765, "trades": 75, "taker_buy_base": 40986.1, "taker_buy_quote": 6606.331 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.161, "high": 0.161, "low": 0.157, "close": 0.159, "volume": 40125.6, "close_time": 1774526399999, "quote_volume": 6399.5774, "trades": 121, "taker_buy_base": 20273.6, "taker_buy_quote": 3234.395 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.158, "volume": 62796.9, "close_time": 1774540799999, "quote_volume": 9939.1358, "trades": 83, "taker_buy_base": 28119.5, "taker_buy_quote": 4456.6126 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.157, "high": 0.158, "low": 0.156, "close": 0.156, "volume": 37719.9, "close_time": 1774555199999, "quote_volume": 5925.7301, "trades": 176, "taker_buy_base": 15364.4, "taker_buy_quote": 2416.9507 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.156, "high": 0.16, "low": 0.155, "close": 0.158, "volume": 79128.4, "close_time": 1774569599999, "quote_volume": 12488.4366, "trades": 269, "taker_buy_base": 47315.8, "taker_buy_quote": 7457.8144 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 16920.5, "close_time": 1774583999999, "quote_volume": 2691.878, "trades": 33, "taker_buy_base": 7553.9, "taker_buy_quote": 1202.7471 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.159, "high": 0.161, "low": 0.158, "close": 0.161, "volume": 21124.5, "close_time": 1774598399999, "quote_volume": 3361.4966, "trades": 24, "taker_buy_base": 12495.0, "taker_buy_quote": 1989.9178 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.16, "high": 0.16, "low": 0.153, "close": 0.154, "volume": 108680.6, "close_time": 1774612799999, "quote_volume": 17052.8698, "trades": 126, "taker_buy_base": 29739.6, "taker_buy_quote": 4668.7892 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.154, "high": 0.155, "low": 0.153, "close": 0.155, "volume": 165852.4, "close_time": 1774627199999, "quote_volume": 25527.0915, "trades": 153, "taker_buy_base": 68248.0, "taker_buy_quote": 10540.3567 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 37509.1, "close_time": 1774641599999, "quote_volume": 5785.4964, "trades": 46, "taker_buy_base": 24849.0, "taker_buy_quote": 3832.834 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.154, "high": 0.155, "low": 0.152, "close": 0.152, "volume": 28714.9, "close_time": 1774655999999, "quote_volume": 4407.311, "trades": 53, "taker_buy_base": 14308.5, "taker_buy_quote": 2195.8268 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 59671.4, "close_time": 1774670399999, "quote_volume": 9044.8528, "trades": 90, "taker_buy_base": 33026.7, "taker_buy_quote": 5005.1397 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.151, "high": 0.155, "low": 0.151, "close": 0.155, "volume": 22639.9, "close_time": 1774684799999, "quote_volume": 3456.5597, "trades": 33, "taker_buy_base": 15699.4, "taker_buy_quote": 2390.8353 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 30160.7, "close_time": 1774699199999, "quote_volume": 4673.2785, "trades": 43, "taker_buy_base": 28530.7, "taker_buy_quote": 4422.2585 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.155, "high": 0.156, "low": 0.154, "close": 0.156, "volume": 90137.2, "close_time": 1774713599999, "quote_volume": 13925.0117, "trades": 65, "taker_buy_base": 19499.2, "taker_buy_quote": 3029.0753 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.156, "high": 0.157, "low": 0.155, "close": 0.155, "volume": 16902.0, "close_time": 1774727999999, "quote_volume": 2641.4336, "trades": 39, "taker_buy_base": 4244.4, "taker_buy_quote": 665.4567 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.156, "high": 0.156, "low": 0.152, "close": 0.153, "volume": 22486.5, "close_time": 1774742399999, "quote_volume": 3436.3238, "trades": 46, "taker_buy_base": 9406.0, "taker_buy_quote": 1439.575 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 8950.2, "close_time": 1774756799999, "quote_volume": 1366.3997, "trades": 20, "taker_buy_base": 5742.0, "taker_buy_quote": 877.6073 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.151, "volume": 30437.3, "close_time": 1774771199999, "quote_volume": 4613.0553, "trades": 37, "taker_buy_base": 12161.7, "taker_buy_quote": 1844.7608 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.152, "volume": 13681.8, "close_time": 1774785599999, "quote_volume": 2072.2839, "trades": 35, "taker_buy_base": 8457.5, "taker_buy_quote": 1283.1704 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.151, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 46209.7, "close_time": 1774799999999, "quote_volume": 6936.6049, "trades": 51, "taker_buy_base": 12283.9, "taker_buy_quote": 1843.2175 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 65838.1, "close_time": 1774814399999, "quote_volume": 9885.937, "trades": 80, "taker_buy_base": 43642.3, "taker_buy_quote": 6558.406 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.15, "high": 0.152, "low": 0.146, "close": 0.149, "volume": 94262.8, "close_time": 1774828799999, "quote_volume": 14034.0816, "trades": 108, "taker_buy_base": 54535.3, "taker_buy_quote": 8098.7763 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.149, "high": 0.153, "low": 0.149, "close": 0.153, "volume": 54642.1, "close_time": 1774843199999, "quote_volume": 8253.154, "trades": 110, "taker_buy_base": 27840.5, "taker_buy_quote": 4201.5416 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.153, "high": 0.154, "low": 0.151, "close": 0.152, "volume": 48911.4, "close_time": 1774857599999, "quote_volume": 7505.8059, "trades": 121, "taker_buy_base": 40374.2, "taker_buy_quote": 6201.8408 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.153, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 65721.6, "close_time": 1774871999999, "quote_volume": 9963.7559, "trades": 61, "taker_buy_base": 15630.3, "taker_buy_quote": 2388.4721 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.152, "high": 0.153, "low": 0.15, "close": 0.151, "volume": 74173.5, "close_time": 1774886399999, "quote_volume": 11226.1397, "trades": 299, "taker_buy_base": 31316.6, "taker_buy_quote": 4743.9484 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.151, "high": 0.151, "low": 0.147, "close": 0.149, "volume": 147694.5, "close_time": 1774900799999, "quote_volume": 22125.2779, "trades": 144, "taker_buy_base": 76566.2, "taker_buy_quote": 11475.9876 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.149, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 27824.3, "close_time": 1774915199999, "quote_volume": 4173.1219, "trades": 57, "taker_buy_base": 10665.4, "taker_buy_quote": 1601.7366 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.15, "high": 0.152, "low": 0.15, "close": 0.152, "volume": 24580.1, "close_time": 1774929599999, "quote_volume": 3710.1423, "trades": 48, "taker_buy_base": 8682.4, "taker_buy_quote": 1307.7256 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 6649.3, "close_time": 1774943999999, "quote_volume": 998.3081, "trades": 22, "taker_buy_base": 3366.1, "taker_buy_quote": 505.7792 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.15, "high": 0.15, "low": 0.147, "close": 0.15, "volume": 15187.2, "close_time": 1774958399999, "quote_volume": 2258.5202, "trades": 36, "taker_buy_base": 5857.0, "taker_buy_quote": 874.289 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 32110.8, "close_time": 1774972799999, "quote_volume": 4816.2472, "trades": 67, "taker_buy_base": 17522.2, "taker_buy_quote": 2630.8036 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.149, "high": 0.152, "low": 0.149, "close": 0.151, "volume": 75679.1, "close_time": 1774987199999, "quote_volume": 11423.9742, "trades": 57, "taker_buy_base": 69503.0, "taker_buy_quote": 10492.9211 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.151, "high": 0.151, "low": 0.149, "close": 0.149, "volume": 28517.2, "close_time": 1775001599999, "quote_volume": 4279.3497, "trades": 32, "taker_buy_base": 22968.6, "taker_buy_quote": 3451.2152 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.15, "high": 0.151, "low": 0.148, "close": 0.15, "volume": 38587.3, "close_time": 1775015999999, "quote_volume": 5763.2604, "trades": 41, "taker_buy_base": 29411.5, "taker_buy_quote": 4386.8533 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.15, "high": 0.153, "low": 0.15, "close": 0.153, "volume": 84382.8, "close_time": 1775030399999, "quote_volume": 12877.0876, "trades": 103, "taker_buy_base": 75938.8, "taker_buy_quote": 11594.4931 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 31297.0, "close_time": 1775044799999, "quote_volume": 4792.2414, "trades": 116, "taker_buy_base": 14021.2, "taker_buy_quote": 2146.7849 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.154, "high": 0.157, "low": 0.153, "close": 0.154, "volume": 63267.2, "close_time": 1775059199999, "quote_volume": 9778.5618, "trades": 113, "taker_buy_base": 31521.9, "taker_buy_quote": 4872.5845 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.154, "high": 0.155, "low": 0.153, "close": 0.153, "volume": 25271.0, "close_time": 1775073599999, "quote_volume": 3885.4311, "trades": 67, "taker_buy_base": 7468.2, "taker_buy_quote": 1153.13 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.153, "high": 0.154, "low": 0.151, "close": 0.152, "volume": 74827.6, "close_time": 1775087999999, "quote_volume": 11421.4582, "trades": 151, "taker_buy_base": 23892.1, "taker_buy_quote": 3655.6172 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.152, "high": 0.153, "low": 0.147, "close": 0.147, "volume": 73755.8, "close_time": 1775102399999, "quote_volume": 11125.0819, "trades": 144, "taker_buy_base": 47566.1, "taker_buy_quote": 7198.7572 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.146, "high": 0.148, "low": 0.146, "close": 0.147, "volume": 79330.6, "close_time": 1775116799999, "quote_volume": 11710.1599, "trades": 57, "taker_buy_base": 72809.1, "taker_buy_quote": 10754.7676 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.147, "high": 0.148, "low": 0.145, "close": 0.145, "volume": 44676.8, "close_time": 1775131199999, "quote_volume": 6509.6063, "trades": 63, "taker_buy_base": 21659.8, "taker_buy_quote": 3165.1411 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.145, "high": 0.146, "low": 0.143, "close": 0.145, "volume": 124563.1, "close_time": 1775145599999, "quote_volume": 17985.1268, "trades": 126, "taker_buy_base": 104579.6, "taker_buy_quote": 15097.9564 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.144, "high": 0.147, "low": 0.144, "close": 0.144, "volume": 514801.0, "close_time": 1775159999999, "quote_volume": 74954.8649, "trades": 122, "taker_buy_base": 207093.3, "taker_buy_quote": 30064.0072 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.144, "high": 0.144, "low": 0.142, "close": 0.143, "volume": 112979.2, "close_time": 1775174399999, "quote_volume": 16153.8445, "trades": 77, "taker_buy_base": 96486.5, "taker_buy_quote": 13807.6782 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.144, "high": 0.147, "low": 0.143, "close": 0.147, "volume": 63411.2, "close_time": 1775188799999, "quote_volume": 9153.6427, "trades": 47, "taker_buy_base": 58168.2, "taker_buy_quote": 8392.6209 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.148, "high": 0.151, "low": 0.148, "close": 0.149, "volume": 63857.5, "close_time": 1775203199999, "quote_volume": 9569.0035, "trades": 69, "taker_buy_base": 25749.4, "taker_buy_quote": 3866.1668 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.149, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 64988.3, "close_time": 1775217599999, "quote_volume": 9720.1507, "trades": 50, "taker_buy_base": 49680.5, "taker_buy_quote": 7435.0449 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.151, "high": 0.152, "low": 0.147, "close": 0.147, "volume": 46318.1, "close_time": 1775231999999, "quote_volume": 6890.3316, "trades": 62, "taker_buy_base": 23193.0, "taker_buy_quote": 3463.9378 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.147, "high": 0.147, "low": 0.145, "close": 0.147, "volume": 47668.9, "close_time": 1775246399999, "quote_volume": 6974.7042, "trades": 62, "taker_buy_base": 32049.7, "taker_buy_quote": 4700.928 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.147, "high": 0.148, "low": 0.146, "close": 0.146, "volume": 43939.6, "close_time": 1775260799999, "quote_volume": 6452.1298, "trades": 65, "taker_buy_base": 33312.5, "taker_buy_quote": 4898.3727 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.147, "high": 0.156, "low": 0.147, "close": 0.154, "volume": 307530.3, "close_time": 1775275199999, "quote_volume": 46422.0397, "trades": 422, "taker_buy_base": 162772.6, "taker_buy_quote": 24595.7885 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.155, "high": 0.178, "low": 0.155, "close": 0.169, "volume": 1160764.3, "close_time": 1775289599999, "quote_volume": 195624.3788, "trades": 1564, "taker_buy_base": 550238.3, "taker_buy_quote": 92833.66 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.168, "high": 0.172, "low": 0.16, "close": 0.161, "volume": 403459.9, "close_time": 1775303999999, "quote_volume": 67099.5867, "trades": 455, "taker_buy_base": 146721.1, "taker_buy_quote": 24571.3075 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.162, "high": 0.164, "low": 0.159, "close": 0.16, "volume": 237304.1, "close_time": 1775318399999, "quote_volume": 38222.6666, "trades": 232, "taker_buy_base": 99071.1, "taker_buy_quote": 16031.7285 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.161, "high": 0.163, "low": 0.16, "close": 0.161, "volume": 100032.4, "close_time": 1775332799999, "quote_volume": 16143.3551, "trades": 134, "taker_buy_base": 53912.0, "taker_buy_quote": 8719.0215 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.161, "high": 0.162, "low": 0.158, "close": 0.158, "volume": 38504.4, "close_time": 1775347199999, "quote_volume": 6170.6373, "trades": 78, "taker_buy_base": 14093.6, "taker_buy_quote": 2268.0139 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.158, "high": 0.159, "low": 0.156, "close": 0.157, "volume": 66439.5, "close_time": 1775361599999, "quote_volume": 10473.9714, "trades": 83, "taker_buy_base": 42105.4, "taker_buy_quote": 6640.0628 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.156, "high": 0.159, "low": 0.155, "close": 0.159, "volume": 74872.8, "close_time": 1775375999999, "quote_volume": 11747.5845, "trades": 90, "taker_buy_base": 32225.2, "taker_buy_quote": 5055.9659 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.159, "high": 0.161, "low": 0.157, "close": 0.161, "volume": 67952.1, "close_time": 1775390399999, "quote_volume": 10780.3419, "trades": 85, "taker_buy_base": 21910.2, "taker_buy_quote": 3501.5737 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.161, "high": 0.162, "low": 0.155, "close": 0.157, "volume": 50289.8, "close_time": 1775404799999, "quote_volume": 7894.8828, "trades": 79, "taker_buy_base": 25164.8, "taker_buy_quote": 3932.9142 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 22925.5, "close_time": 1775419199999, "quote_volume": 3565.3371, "trades": 40, "taker_buy_base": 2576.1, "taker_buy_quote": 400.5074 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.155, "high": 0.156, "low": 0.154, "close": 0.156, "volume": 30586.2, "close_time": 1775433599999, "quote_volume": 4742.0824, "trades": 38, "taker_buy_base": 18462.1, "taker_buy_quote": 2866.904 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.156, "high": 0.161, "low": 0.156, "close": 0.158, "volume": 51069.9, "close_time": 1775447999999, "quote_volume": 8063.1857, "trades": 80, "taker_buy_base": 24881.5, "taker_buy_quote": 3918.0119 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.159, "high": 0.161, "low": 0.158, "close": 0.159, "volume": 37676.0, "close_time": 1775462399999, "quote_volume": 6007.0765, "trades": 58, "taker_buy_base": 17043.9, "taker_buy_quote": 2717.9157 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.16, "high": 0.163, "low": 0.159, "close": 0.162, "volume": 50980.9, "close_time": 1775476799999, "quote_volume": 8206.5049, "trades": 76, "taker_buy_base": 30242.4, "taker_buy_quote": 4877.6548 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.162, "high": 0.163, "low": 0.158, "close": 0.159, "volume": 101408.0, "close_time": 1775491199999, "quote_volume": 16241.7809, "trades": 112, "taker_buy_base": 27165.4, "taker_buy_quote": 4322.2215 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.158, "high": 0.161, "low": 0.158, "close": 0.16, "volume": 92318.7, "close_time": 1775505599999, "quote_volume": 14758.3698, "trades": 131, "taker_buy_base": 37246.8, "taker_buy_quote": 5973.6422 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.161, "high": 0.161, "low": 0.155, "close": 0.156, "volume": 33384.2, "close_time": 1775519999999, "quote_volume": 5253.6446, "trades": 69, "taker_buy_base": 9459.5, "taker_buy_quote": 1485.9384 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.155, "high": 0.158, "low": 0.153, "close": 0.157, "volume": 96918.9, "close_time": 1775534399999, "quote_volume": 15017.6825, "trades": 70, "taker_buy_base": 30270.3, "taker_buy_quote": 4731.7897 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.156, "high": 0.16, "low": 0.156, "close": 0.159, "volume": 40357.5, "close_time": 1775548799999, "quote_volume": 6377.2545, "trades": 44, "taker_buy_base": 21628.1, "taker_buy_quote": 3415.1092 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 47158.6, "close_time": 1775563199999, "quote_volume": 7510.3228, "trades": 53, "taker_buy_base": 30080.3, "taker_buy_quote": 4793.2973 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.159, "high": 0.159, "low": 0.155, "close": 0.157, "volume": 96137.8, "close_time": 1775577599999, "quote_volume": 15164.8462, "trades": 140, "taker_buy_base": 53704.6, "taker_buy_quote": 8476.1767 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.157, "high": 0.159, "low": 0.156, "close": 0.158, "volume": 89149.0, "close_time": 1775591999999, "quote_volume": 14006.9862, "trades": 63, "taker_buy_base": 12959.7, "taker_buy_quote": 2043.3495 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.159, "high": 0.167, "low": 0.159, "close": 0.167, "volume": 99413.8, "close_time": 1775606399999, "quote_volume": 16255.9848, "trades": 133, "taker_buy_base": 46595.0, "taker_buy_quote": 7610.7497 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.167, "high": 0.167, "low": 0.163, "close": 0.164, "volume": 33541.4, "close_time": 1775620799999, "quote_volume": 5527.2734, "trades": 93, "taker_buy_base": 9318.5, "taker_buy_quote": 1541.553 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.166, "volume": 66370.3, "close_time": 1775635199999, "quote_volume": 10999.8517, "trades": 53, "taker_buy_base": 31406.7, "taker_buy_quote": 5199.9315 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 63781.2, "close_time": 1775649599999, "quote_volume": 10522.542, "trades": 50, "taker_buy_base": 47592.2, "taker_buy_quote": 7856.6325 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.164, "high": 0.164, "low": 0.16, "close": 0.162, "volume": 57776.5, "close_time": 1775663999999, "quote_volume": 9364.071, "trades": 95, "taker_buy_base": 20804.7, "taker_buy_quote": 3373.1669 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.163, "high": 0.164, "low": 0.161, "close": 0.161, "volume": 27227.0, "close_time": 1775678399999, "quote_volume": 4426.687, "trades": 38, "taker_buy_base": 13574.8, "taker_buy_quote": 2208.7212 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.161, "high": 0.161, "low": 0.158, "close": 0.158, "volume": 72014.1, "close_time": 1775692799999, "quote_volume": 11553.3486, "trades": 71, "taker_buy_base": 46948.9, "taker_buy_quote": 7549.0313 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.158, "high": 0.16, "low": 0.157, "close": 0.16, "volume": 22706.0, "close_time": 1775707199999, "quote_volume": 3590.5865, "trades": 64, "taker_buy_base": 9702.1, "taker_buy_quote": 1537.1636 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 24111.7, "close_time": 1775721599999, "quote_volume": 3839.3132, "trades": 26, "taker_buy_base": 9422.6, "taker_buy_quote": 1500.5875 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.16, "high": 0.169, "low": 0.16, "close": 0.168, "volume": 310879.5, "close_time": 1775735999999, "quote_volume": 51494.4474, "trades": 166, "taker_buy_base": 185593.4, "taker_buy_quote": 30688.0313 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.168, "high": 0.177, "low": 0.167, "close": 0.174, "volume": 410499.4, "close_time": 1775750399999, "quote_volume": 70027.2315, "trades": 365, "taker_buy_base": 230671.7, "taker_buy_quote": 39339.1098 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.174, "high": 0.177, "low": 0.17, "close": 0.174, "volume": 197991.2, "close_time": 1775764799999, "quote_volume": 34490.464, "trades": 333, "taker_buy_base": 83748.2, "taker_buy_quote": 14611.9146 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.174, "high": 0.178, "low": 0.174, "close": 0.175, "volume": 137354.4, "close_time": 1775779199999, "quote_volume": 24193.5542, "trades": 223, "taker_buy_base": 73611.0, "taker_buy_quote": 12985.7149 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.175, "high": 0.182, "low": 0.174, "close": 0.176, "volume": 107012.3, "close_time": 1775793599999, "quote_volume": 19144.1214, "trades": 172, "taker_buy_base": 73203.3, "taker_buy_quote": 13142.1295 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.176, "high": 0.181, "low": 0.173, "close": 0.174, "volume": 162890.9, "close_time": 1775807999999, "quote_volume": 28931.2256, "trades": 201, "taker_buy_base": 48511.1, "taker_buy_quote": 8657.415 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.175, "volume": 143875.6, "close_time": 1775822399999, "quote_volume": 24983.2497, "trades": 218, "taker_buy_base": 80349.8, "taker_buy_quote": 13996.312 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.175, "high": 0.181, "low": 0.175, "close": 0.176, "volume": 231471.0, "close_time": 1775836799999, "quote_volume": 41142.9181, "trades": 295, "taker_buy_base": 107492.8, "taker_buy_quote": 19116.8031 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.175, "high": 0.176, "low": 0.173, "close": 0.176, "volume": 84295.6, "close_time": 1775851199999, "quote_volume": 14718.13, "trades": 80, "taker_buy_base": 45396.4, "taker_buy_quote": 7935.8048 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 52892.3, "close_time": 1775865599999, "quote_volume": 9274.6774, "trades": 79, "taker_buy_base": 35257.5, "taker_buy_quote": 6184.4194 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.175, "high": 0.18, "low": 0.174, "close": 0.18, "volume": 91654.1, "close_time": 1775879999999, "quote_volume": 16170.0912, "trades": 154, "taker_buy_base": 46078.5, "taker_buy_quote": 8143.1137 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.179, "high": 0.182, "low": 0.175, "close": 0.175, "volume": 159709.3, "close_time": 1775894399999, "quote_volume": 28668.1403, "trades": 247, "taker_buy_base": 78241.4, "taker_buy_quote": 14079.5265 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.174, "high": 0.176, "low": 0.172, "close": 0.173, "volume": 93361.2, "close_time": 1775908799999, "quote_volume": 16218.2101, "trades": 143, "taker_buy_base": 44200.5, "taker_buy_quote": 7686.9881 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 74556.2, "close_time": 1775923199999, "quote_volume": 12883.5214, "trades": 68, "taker_buy_base": 44164.2, "taker_buy_quote": 7635.0896 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 61211.1, "close_time": 1775937599999, "quote_volume": 10719.3799, "trades": 63, "taker_buy_base": 26094.3, "taker_buy_quote": 4570.0741 } ] }, "1d": { "count": 374, "start_date": "2025-04-03T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.774, "high": 0.86, "low": 0.748, "close": 0.779, "volume": 144631.3, "close_time": 1743724799999, "quote_volume": 113006.639, "trades": 991, "taker_buy_base": 52797.7, "taker_buy_quote": 41386.9612 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.787, "high": 0.796, "low": 0.751, "close": 0.78, "volume": 180191.7, "close_time": 1743811199999, "quote_volume": 140623.6826, "trades": 1324, "taker_buy_base": 91841.8, "taker_buy_quote": 72108.092 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.782, "high": 0.8, "low": 0.762, "close": 0.78, "volume": 225688.3, "close_time": 1743897599999, "quote_volume": 175503.7151, "trades": 3117, "taker_buy_base": 106514.5, "taker_buy_quote": 83266.6476 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.779, "high": 0.782, "low": 0.681, "close": 0.698, "volume": 459428.7, "close_time": 1743983999999, "quote_volume": 327553.1956, "trades": 1416, "taker_buy_base": 295248.7, "taker_buy_quote": 210087.8624 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.699, "high": 0.741, "low": 0.628, "close": 0.715, "volume": 529915.2, "close_time": 1744070399999, "quote_volume": 358571.8551, "trades": 1656, "taker_buy_base": 269126.8, "taker_buy_quote": 182117.8738 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.718, "high": 1.8, "low": 0.682, "close": 0.685, "volume": 271097.6, "close_time": 1744156799999, "quote_volume": 196392.1112, "trades": 707, "taker_buy_base": 131846.7, "taker_buy_quote": 97125.4754 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.685, "high": 0.809, "low": 0.66, "close": 0.769, "volume": 650609.5, "close_time": 1744243199999, "quote_volume": 471111.706, "trades": 1785, "taker_buy_base": 298700.4, "taker_buy_quote": 217675.9872 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.769, "high": 0.769, "low": 0.708, "close": 0.725, "volume": 832319.2, "close_time": 1744329599999, "quote_volume": 609819.023, "trades": 3976, "taker_buy_base": 392636.0, "taker_buy_quote": 287105.2635 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.725, "high": 0.75, "low": 0.723, "close": 0.733, "volume": 510375.0, "close_time": 1744415999999, "quote_volume": 375476.8436, "trades": 3257, "taker_buy_base": 251318.9, "taker_buy_quote": 184718.6145 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.732, "high": 0.778, "low": 0.718, "close": 0.765, "volume": 399432.4, "close_time": 1744502399999, "quote_volume": 296214.7021, "trades": 2289, "taker_buy_base": 195385.0, "taker_buy_quote": 145067.1337 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.765, "high": 0.769, "low": 0.697, "close": 0.707, "volume": 511975.5, "close_time": 1744588799999, "quote_volume": 375752.4701, "trades": 2442, "taker_buy_base": 202194.5, "taker_buy_quote": 149054.6662 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.706, "high": 0.729, "low": 0.676, "close": 0.684, "volume": 487406.1, "close_time": 1744675199999, "quote_volume": 340123.2888, "trades": 1816, "taker_buy_base": 227925.4, "taker_buy_quote": 158858.2049 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.687, "high": 0.692, "low": 0.661, "close": 0.665, "volume": 319764.8, "close_time": 1744761599999, "quote_volume": 216825.3964, "trades": 1337, "taker_buy_base": 131284.0, "taker_buy_quote": 89041.5369 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.664, "high": 0.678, "low": 0.625, "close": 0.639, "volume": 405369.3, "close_time": 1744847999999, "quote_volume": 263833.0243, "trades": 1177, "taker_buy_base": 197014.5, "taker_buy_quote": 128629.3874 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.639, "high": 0.649, "low": 0.619, "close": 0.625, "volume": 320323.8, "close_time": 1744934399999, "quote_volume": 203865.7279, "trades": 958, "taker_buy_base": 153206.5, "taker_buy_quote": 97584.5744 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.626, "high": 0.655, "low": 0.621, "close": 0.64, "volume": 194345.1, "close_time": 1745020799999, "quote_volume": 125211.2047, "trades": 634, "taker_buy_base": 112873.4, "taker_buy_quote": 72906.524 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.643, "high": 0.686, "low": 0.643, "close": 0.679, "volume": 339733.8, "close_time": 1745107199999, "quote_volume": 226775.1668, "trades": 1197, "taker_buy_base": 156840.5, "taker_buy_quote": 104686.3335 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.679, "high": 0.683, "low": 0.641, "close": 0.658, "volume": 226919.5, "close_time": 1745193599999, "quote_volume": 149071.5391, "trades": 790, "taker_buy_base": 107610.1, "taker_buy_quote": 70711.613 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.659, "high": 0.691, "low": 0.628, "close": 0.632, "volume": 727066.1, "close_time": 1745279999999, "quote_volume": 483907.8675, "trades": 1577, "taker_buy_base": 354078.5, "taker_buy_quote": 236710.9736 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.629, "high": 0.686, "low": 0.604, "close": 0.68, "volume": 747263.6, "close_time": 1745366399999, "quote_volume": 479722.6462, "trades": 1810, "taker_buy_base": 356092.3, "taker_buy_quote": 228009.8982 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.681, "high": 0.712, "low": 0.671, "close": 0.691, "volume": 963882.5, "close_time": 1745452799999, "quote_volume": 666319.4455, "trades": 2093, "taker_buy_base": 446374.6, "taker_buy_quote": 308734.1775 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.693, "high": 0.722, "low": 0.65, "close": 0.717, "volume": 670811.4, "close_time": 1745539199999, "quote_volume": 458596.5472, "trades": 1870, "taker_buy_base": 308039.4, "taker_buy_quote": 210910.6677 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.719, "high": 0.761, "low": 0.71, "close": 0.748, "volume": 579930.8, "close_time": 1745625599999, "quote_volume": 427168.934, "trades": 1686, "taker_buy_base": 274612.0, "taker_buy_quote": 202172.2779 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.751, "high": 0.775, "low": 0.734, "close": 0.748, "volume": 278592.2, "close_time": 1745711999999, "quote_volume": 209442.4195, "trades": 1029, "taker_buy_base": 150281.7, "taker_buy_quote": 113089.669 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.747, "high": 0.762, "low": 0.709, "close": 0.711, "volume": 225162.9, "close_time": 1745798399999, "quote_volume": 163245.1044, "trades": 1070, "taker_buy_base": 111631.0, "taker_buy_quote": 80854.4928 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.711, "high": 0.761, "low": 0.688, "close": 0.754, "volume": 437909.6, "close_time": 1745884799999, "quote_volume": 319782.1296, "trades": 1986, "taker_buy_base": 175581.2, "taker_buy_quote": 128523.3341 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.754, "high": 0.809, "low": 0.738, "close": 0.755, "volume": 592828.6, "close_time": 1745971199999, "quote_volume": 462470.0042, "trades": 3156, "taker_buy_base": 243810.6, "taker_buy_quote": 190568.4962 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.753, "high": 0.763, "low": 0.716, "close": 0.748, "volume": 428630.5, "close_time": 1746057599999, "quote_volume": 316377.683, "trades": 1152, "taker_buy_base": 177711.2, "taker_buy_quote": 131519.5559 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.746, "high": 0.773, "low": 0.745, "close": 0.756, "volume": 252257.4, "close_time": 1746143999999, "quote_volume": 192026.1865, "trades": 730, "taker_buy_base": 110304.7, "taker_buy_quote": 84060.6935 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.755, "high": 0.78, "low": 0.742, "close": 0.772, "volume": 272107.6, "close_time": 1746230399999, "quote_volume": 207289.862, "trades": 1020, "taker_buy_base": 171806.9, "taker_buy_quote": 131327.0988 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.772, "high": 0.772, "low": 0.714, "close": 0.72, "volume": 198815.7, "close_time": 1746316799999, "quote_volume": 146038.6848, "trades": 601, "taker_buy_base": 83876.2, "taker_buy_quote": 61880.7132 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.719, "high": 0.721, "low": 0.673, "close": 0.682, "volume": 334044.8, "close_time": 1746403199999, "quote_volume": 231249.069, "trades": 922, "taker_buy_base": 144206.0, "taker_buy_quote": 99664.4128 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.681, "high": 0.71, "low": 0.681, "close": 0.694, "volume": 281126.4, "close_time": 1746489599999, "quote_volume": 195751.6826, "trades": 826, "taker_buy_base": 145091.1, "taker_buy_quote": 101137.3212 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.694, "high": 0.708, "low": 0.666, "close": 0.703, "volume": 338676.6, "close_time": 1746575999999, "quote_volume": 232871.8164, "trades": 883, "taker_buy_base": 177687.4, "taker_buy_quote": 121945.3476 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.704, "high": 0.725, "low": 0.697, "close": 0.72, "volume": 264646.2, "close_time": 1746662399999, "quote_volume": 188277.5583, "trades": 810, "taker_buy_base": 147029.4, "taker_buy_quote": 104639.7434 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.721, "high": 0.849, "low": 0.716, "close": 0.836, "volume": 868118.1, "close_time": 1746748799999, "quote_volume": 691034.2828, "trades": 3098, "taker_buy_base": 454149.1, "taker_buy_quote": 362019.166 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.838, "high": 0.906, "low": 0.835, "close": 0.903, "volume": 767013.4, "close_time": 1746835199999, "quote_volume": 668731.4274, "trades": 3247, "taker_buy_base": 420188.5, "taker_buy_quote": 365650.247 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.901, "high": 1.09, "low": 0.891, "close": 1.007, "volume": 594566.8, "close_time": 1746921599999, "quote_volume": 566009.771, "trades": 2613, "taker_buy_base": 344746.1, "taker_buy_quote": 329380.5959 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.007, "high": 1.086, "low": 0.968, "close": 0.994, "volume": 701715.3, "close_time": 1747007999999, "quote_volume": 707881.8561, "trades": 5416, "taker_buy_base": 345815.4, "taker_buy_quote": 349579.4601 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.993, "high": 1.073, "low": 0.962, "close": 1.01, "volume": 1002801.9, "close_time": 1747094399999, "quote_volume": 1016479.2035, "trades": 10906, "taker_buy_base": 535675.8, "taker_buy_quote": 543060.7337 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.011, "high": 1.071, "low": 0.947, "close": 1.053, "volume": 596982.6, "close_time": 1747180799999, "quote_volume": 605135.8383, "trades": 5377, "taker_buy_base": 322838.8, "taker_buy_quote": 327632.5337 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.052, "high": 1.084, "low": 0.982, "close": 0.99, "volume": 421654.4, "close_time": 1747267199999, "quote_volume": 429347.9679, "trades": 3184, "taker_buy_base": 203629.5, "taker_buy_quote": 207299.1855 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.989, "high": 0.998, "low": 0.88, "close": 0.903, "volume": 737957.8, "close_time": 1747353599999, "quote_volume": 680111.1669, "trades": 6012, "taker_buy_base": 372779.2, "taker_buy_quote": 344177.456 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.904, "high": 0.933, "low": 0.873, "close": 0.882, "volume": 593598.2, "close_time": 1747439999999, "quote_volume": 540328.5729, "trades": 10851, "taker_buy_base": 266309.8, "taker_buy_quote": 243102.7069 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.882, "high": 0.885, "low": 0.835, "close": 0.845, "volume": 376206.4, "close_time": 1747526399999, "quote_volume": 321547.6403, "trades": 3820, "taker_buy_base": 153555.0, "taker_buy_quote": 131395.7313 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.846, "high": 0.933, "low": 0.836, "close": 0.921, "volume": 602001.6, "close_time": 1747612799999, "quote_volume": 531714.2761, "trades": 2436, "taker_buy_base": 280742.5, "taker_buy_quote": 247339.97 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.925, "high": 0.926, "low": 0.824, "close": 0.899, "volume": 651241.4, "close_time": 1747699199999, "quote_volume": 566964.9193, "trades": 2758, "taker_buy_base": 317919.2, "taker_buy_quote": 277214.5854 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.899, "high": 0.924, "low": 0.872, "close": 0.912, "volume": 379179.7, "close_time": 1747785599999, "quote_volume": 339147.7044, "trades": 1774, "taker_buy_base": 184544.5, "taker_buy_quote": 165290.2561 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.913, "high": 0.945, "low": 0.881, "close": 0.908, "volume": 971218.2, "close_time": 1747871999999, "quote_volume": 880118.3455, "trades": 2950, "taker_buy_base": 487355.0, "taker_buy_quote": 442631.0464 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.908, "high": 0.982, "low": 0.906, "close": 0.969, "volume": 446678.9, "close_time": 1747958399999, "quote_volume": 427792.6498, "trades": 3523, "taker_buy_base": 222247.1, "taker_buy_quote": 212973.9597 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.971, "high": 1.004, "low": 0.864, "close": 0.868, "volume": 724667.8, "close_time": 1748044799999, "quote_volume": 674813.9427, "trades": 4173, "taker_buy_base": 357667.6, "taker_buy_quote": 334765.5437 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.867, "high": 0.89, "low": 0.85, "close": 0.859, "volume": 224622.7, "close_time": 1748131199999, "quote_volume": 195565.534, "trades": 1490, "taker_buy_base": 95217.6, "taker_buy_quote": 82911.6304 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.857, "high": 0.873, "low": 0.815, "close": 0.871, "volume": 230758.6, "close_time": 1748217599999, "quote_volume": 193631.6459, "trades": 1724, "taker_buy_base": 103477.3, "taker_buy_quote": 86903.9434 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.871, "high": 0.887, "low": 0.84, "close": 0.849, "volume": 221001.4, "close_time": 1748303999999, "quote_volume": 191017.8407, "trades": 888, "taker_buy_base": 99107.7, "taker_buy_quote": 85607.3972 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.848, "high": 0.908, "low": 0.823, "close": 0.884, "volume": 390367.4, "close_time": 1748390399999, "quote_volume": 342994.0627, "trades": 1845, "taker_buy_base": 170150.7, "taker_buy_quote": 149757.9129 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.883, "high": 0.903, "low": 0.842, "close": 0.883, "volume": 376186.8, "close_time": 1748476799999, "quote_volume": 327702.275, "trades": 1402, "taker_buy_base": 161092.5, "taker_buy_quote": 140202.6488 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.881, "high": 0.904, "low": 0.822, "close": 0.824, "volume": 448697.9, "close_time": 1748563199999, "quote_volume": 384725.7043, "trades": 1820, "taker_buy_base": 228811.9, "taker_buy_quote": 195800.7725 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.827, "high": 0.827, "low": 0.723, "close": 0.73, "volume": 744599.9, "close_time": 1748649599999, "quote_volume": 575204.2068, "trades": 2956, "taker_buy_base": 329564.9, "taker_buy_quote": 255032.0172 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.732, "high": 0.771, "low": 0.699, "close": 0.755, "volume": 466819.9, "close_time": 1748735999999, "quote_volume": 342622.3847, "trades": 1526, "taker_buy_base": 215025.2, "taker_buy_quote": 158145.8412 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.75, "high": 0.771, "low": 0.735, "close": 0.766, "volume": 226911.0, "close_time": 1748822399999, "quote_volume": 171104.6792, "trades": 744, "taker_buy_base": 107853.2, "taker_buy_quote": 81489.9769 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.766, "high": 0.791, "low": 0.743, "close": 0.787, "volume": 284481.4, "close_time": 1748908799999, "quote_volume": 217029.509, "trades": 900, "taker_buy_base": 154348.8, "taker_buy_quote": 118177.2132 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.787, "high": 0.812, "low": 0.773, "close": 0.781, "volume": 297035.6, "close_time": 1748995199999, "quote_volume": 234852.7629, "trades": 1006, "taker_buy_base": 162351.7, "taker_buy_quote": 128496.4563 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.783, "high": 0.801, "low": 0.746, "close": 0.754, "volume": 250660.6, "close_time": 1749081599999, "quote_volume": 193402.7002, "trades": 762, "taker_buy_base": 103370.1, "taker_buy_quote": 79684.4836 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.754, "high": 0.774, "low": 0.701, "close": 0.712, "volume": 773862.4, "close_time": 1749167999999, "quote_volume": 565346.6489, "trades": 3089, "taker_buy_base": 334495.9, "taker_buy_quote": 244597.5945 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.712, "high": 0.768, "low": 0.708, "close": 0.741, "volume": 312520.5, "close_time": 1749254399999, "quote_volume": 231624.7126, "trades": 1483, "taker_buy_base": 160513.1, "taker_buy_quote": 118819.5664 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.741, "high": 0.786, "low": 0.741, "close": 0.769, "volume": 262736.4, "close_time": 1749340799999, "quote_volume": 202868.9285, "trades": 926, "taker_buy_base": 150235.0, "taker_buy_quote": 115998.7593 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.768, "high": 0.775, "low": 0.749, "close": 0.759, "volume": 127758.1, "close_time": 1749427199999, "quote_volume": 97218.434, "trades": 622, "taker_buy_base": 56807.5, "taker_buy_quote": 43183.4695 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.76, "high": 0.81, "low": 0.737, "close": 0.806, "volume": 292403.8, "close_time": 1749513599999, "quote_volume": 224638.2549, "trades": 1297, "taker_buy_base": 138963.1, "taker_buy_quote": 107171.749 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.807, "high": 0.832, "low": 0.786, "close": 0.83, "volume": 413353.9, "close_time": 1749599999999, "quote_volume": 335627.8247, "trades": 1551, "taker_buy_base": 248315.6, "taker_buy_quote": 201613.5922 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.828, "high": 0.832, "low": 0.78, "close": 0.794, "volume": 273339.0, "close_time": 1749686399999, "quote_volume": 221771.1459, "trades": 1240, "taker_buy_base": 135211.3, "taker_buy_quote": 109996.6584 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.792, "high": 0.795, "low": 0.738, "close": 0.742, "volume": 253320.3, "close_time": 1749772799999, "quote_volume": 192798.8472, "trades": 1311, "taker_buy_base": 103745.1, "taker_buy_quote": 79518.037 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.738, "high": 0.738, "low": 0.677, "close": 0.711, "volume": 611203.9, "close_time": 1749859199999, "quote_volume": 427339.5251, "trades": 2095, "taker_buy_base": 300616.0, "taker_buy_quote": 210548.8302 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.713, "high": 0.714, "low": 0.687, "close": 0.706, "volume": 180423.2, "close_time": 1749945599999, "quote_volume": 126513.7478, "trades": 673, "taker_buy_base": 81926.9, "taker_buy_quote": 57478.3659 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.705, "high": 0.712, "low": 0.681, "close": 0.7, "volume": 254911.8, "close_time": 1750031999999, "quote_volume": 177339.4241, "trades": 856, "taker_buy_base": 82990.7, "taker_buy_quote": 58189.3375 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.699, "high": 0.74, "low": 0.689, "close": 0.703, "volume": 448342.9, "close_time": 1750118399999, "quote_volume": 321098.0914, "trades": 1463, "taker_buy_base": 292082.3, "taker_buy_quote": 208798.3635 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.704, "high": 0.718, "low": 0.667, "close": 0.688, "volume": 344164.4, "close_time": 1750204799999, "quote_volume": 236014.1261, "trades": 962, "taker_buy_base": 123832.9, "taker_buy_quote": 85304.7116 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.687, "high": 0.703, "low": 0.656, "close": 0.69, "volume": 273452.1, "close_time": 1750291199999, "quote_volume": 185371.352, "trades": 996, "taker_buy_base": 128529.6, "taker_buy_quote": 87730.2995 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.691, "high": 0.699, "low": 0.666, "close": 0.681, "volume": 101021.9, "close_time": 1750377599999, "quote_volume": 69020.7157, "trades": 602, "taker_buy_base": 53009.6, "taker_buy_quote": 36279.3375 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.681, "high": 0.7, "low": 0.641, "close": 0.655, "volume": 293417.8, "close_time": 1750463999999, "quote_volume": 197258.6503, "trades": 1129, "taker_buy_base": 130091.9, "taker_buy_quote": 88331.3691 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.657, "high": 0.669, "low": 0.603, "close": 0.619, "volume": 415375.7, "close_time": 1750550399999, "quote_volume": 263901.3071, "trades": 1224, "taker_buy_base": 185361.9, "taker_buy_quote": 117623.977 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.621, "high": 0.627, "low": 0.565, "close": 0.599, "volume": 866100.1, "close_time": 1750636799999, "quote_volume": 513951.7194, "trades": 2535, "taker_buy_base": 389392.3, "taker_buy_quote": 231024.015 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.599, "high": 0.673, "low": 0.593, "close": 0.671, "volume": 410485.2, "close_time": 1750723199999, "quote_volume": 257268.6657, "trades": 1363, "taker_buy_base": 187312.4, "taker_buy_quote": 117580.9416 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.672, "high": 0.702, "low": 0.666, "close": 0.691, "volume": 385409.7, "close_time": 1750809599999, "quote_volume": 264382.0058, "trades": 1138, "taker_buy_base": 156267.6, "taker_buy_quote": 107286.6766 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.692, "high": 0.699, "low": 0.669, "close": 0.672, "volume": 254553.0, "close_time": 1750895999999, "quote_volume": 175117.8857, "trades": 785, "taker_buy_base": 129656.3, "taker_buy_quote": 89348.0148 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.675, "high": 0.691, "low": 0.652, "close": 0.653, "volume": 230548.6, "close_time": 1750982399999, "quote_volume": 154052.0695, "trades": 843, "taker_buy_base": 115178.0, "taker_buy_quote": 76997.1022 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.652, "high": 0.672, "low": 0.645, "close": 0.662, "volume": 221156.5, "close_time": 1751068799999, "quote_volume": 145225.8723, "trades": 918, "taker_buy_base": 107285.6, "taker_buy_quote": 70477.3362 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.662, "high": 0.678, "low": 0.652, "close": 0.672, "volume": 115587.6, "close_time": 1751155199999, "quote_volume": 76935.7793, "trades": 570, "taker_buy_base": 43499.5, "taker_buy_quote": 28910.6254 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.673, "high": 0.72, "low": 0.665, "close": 0.71, "volume": 136251.6, "close_time": 1751241599999, "quote_volume": 93667.8275, "trades": 635, "taker_buy_base": 69727.4, "taker_buy_quote": 47963.9337 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.712, "high": 0.713, "low": 0.675, "close": 0.692, "volume": 253320.0, "close_time": 1751327999999, "quote_volume": 175359.4687, "trades": 1030, "taker_buy_base": 118873.2, "taker_buy_quote": 82270.0364 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.693, "high": 0.696, "low": 0.647, "close": 0.651, "volume": 175208.3, "close_time": 1751414399999, "quote_volume": 116543.9396, "trades": 706, "taker_buy_base": 52864.2, "taker_buy_quote": 35382.6381 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.651, "high": 0.729, "low": 0.644, "close": 0.715, "volume": 345468.7, "close_time": 1751500799999, "quote_volume": 243185.2585, "trades": 1257, "taker_buy_base": 208544.3, "taker_buy_quote": 146514.9381 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.716, "high": 0.733, "low": 0.704, "close": 0.72, "volume": 200902.5, "close_time": 1751587199999, "quote_volume": 144860.5435, "trades": 817, "taker_buy_base": 93584.2, "taker_buy_quote": 67790.7442 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.721, "high": 0.726, "low": 0.676, "close": 0.687, "volume": 200866.2, "close_time": 1751673599999, "quote_volume": 139446.3368, "trades": 729, "taker_buy_base": 76776.9, "taker_buy_quote": 53402.6666 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.687, "high": 0.696, "low": 0.674, "close": 0.691, "volume": 377889.8, "close_time": 1751759999999, "quote_volume": 258085.4402, "trades": 1257, "taker_buy_base": 189713.2, "taker_buy_quote": 129702.0276 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.691, "high": 0.715, "low": 0.678, "close": 0.702, "volume": 715086.8, "close_time": 1751846399999, "quote_volume": 496591.8381, "trades": 2402, "taker_buy_base": 336162.6, "taker_buy_quote": 233261.1846 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.702, "high": 0.711, "low": 0.677, "close": 0.686, "volume": 708526.3, "close_time": 1751932799999, "quote_volume": 493864.8525, "trades": 2312, "taker_buy_base": 354538.3, "taker_buy_quote": 247146.6103 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.687, "high": 0.707, "low": 0.675, "close": 0.699, "volume": 225655.4, "close_time": 1752019199999, "quote_volume": 155611.4217, "trades": 1007, "taker_buy_base": 110305.2, "taker_buy_quote": 76070.4009 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.699, "high": 0.745, "low": 0.692, "close": 0.737, "volume": 497584.5, "close_time": 1752105599999, "quote_volume": 358429.2563, "trades": 3088, "taker_buy_base": 259756.1, "taker_buy_quote": 187055.8416 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.739, "high": 0.798, "low": 0.732, "close": 0.792, "volume": 427648.0, "close_time": 1752191999999, "quote_volume": 325718.465, "trades": 3729, "taker_buy_base": 232552.7, "taker_buy_quote": 177212.4043 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.793, "high": 0.83, "low": 0.777, "close": 0.788, "volume": 670149.7, "close_time": 1752278399999, "quote_volume": 542871.648, "trades": 8201, "taker_buy_base": 335966.0, "taker_buy_quote": 272304.5991 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.789, "high": 0.812, "low": 0.759, "close": 0.787, "volume": 412604.8, "close_time": 1752364799999, "quote_volume": 323956.9392, "trades": 5764, "taker_buy_base": 229791.3, "taker_buy_quote": 180436.868 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.787, "high": 0.837, "low": 0.78, "close": 0.812, "volume": 425623.4, "close_time": 1752451199999, "quote_volume": 345684.9102, "trades": 5808, "taker_buy_base": 231688.4, "taker_buy_quote": 188155.1286 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.812, "high": 0.849, "low": 0.781, "close": 0.795, "volume": 783525.7, "close_time": 1752537599999, "quote_volume": 640040.3356, "trades": 7911, "taker_buy_base": 404439.8, "taker_buy_quote": 330131.805 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.794, "high": 0.835, "low": 0.756, "close": 0.833, "volume": 819311.2, "close_time": 1752623999999, "quote_volume": 650897.4539, "trades": 8240, "taker_buy_base": 354109.2, "taker_buy_quote": 281262.539 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.835, "high": 0.881, "low": 0.816, "close": 0.85, "volume": 1184366.0, "close_time": 1752710399999, "quote_volume": 998319.6813, "trades": 8953, "taker_buy_base": 574161.6, "taker_buy_quote": 483918.1374 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.851, "high": 0.876, "low": 0.824, "close": 0.866, "volume": 1248820.2, "close_time": 1752796799999, "quote_volume": 1063327.3064, "trades": 11561, "taker_buy_base": 621060.7, "taker_buy_quote": 528988.1206 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.867, "high": 0.946, "low": 0.86, "close": 0.88, "volume": 1301960.0, "close_time": 1752883199999, "quote_volume": 1187211.2292, "trades": 14387, "taker_buy_base": 670065.3, "taker_buy_quote": 610998.4074 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.879, "high": 0.914, "low": 0.854, "close": 0.906, "volume": 591154.0, "close_time": 1752969599999, "quote_volume": 524507.1383, "trades": 8005, "taker_buy_base": 323241.8, "taker_buy_quote": 287213.2639 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.906, "high": 0.99, "low": 0.899, "close": 0.962, "volume": 1140180.1, "close_time": 1753055999999, "quote_volume": 1087788.336, "trades": 11562, "taker_buy_base": 605583.6, "taker_buy_quote": 579937.7675 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.961, "high": 1.013, "low": 0.94, "close": 0.97, "volume": 1067550.4, "close_time": 1753142399999, "quote_volume": 1039606.1315, "trades": 10510, "taker_buy_base": 558514.3, "taker_buy_quote": 545412.5016 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.97, "high": 0.982, "low": 0.909, "close": 0.98, "volume": 864462.4, "close_time": 1753228799999, "quote_volume": 814584.5983, "trades": 8618, "taker_buy_base": 402448.9, "taker_buy_quote": 379446.3738 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.98, "high": 1.002, "low": 0.867, "close": 0.896, "volume": 1118762.2, "close_time": 1753315199999, "quote_volume": 1047701.6205, "trades": 7839, "taker_buy_base": 541028.1, "taker_buy_quote": 508470.6243 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.896, "high": 0.913, "low": 0.825, "close": 0.862, "volume": 679036.4, "close_time": 1753401599999, "quote_volume": 590889.9295, "trades": 4885, "taker_buy_base": 294883.8, "taker_buy_quote": 257092.6467 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.861, "high": 0.887, "low": 0.827, "close": 0.883, "volume": 436691.2, "close_time": 1753487999999, "quote_volume": 371605.8991, "trades": 3519, "taker_buy_base": 191530.5, "taker_buy_quote": 163126.9697 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.883, "high": 0.911, "low": 0.872, "close": 0.888, "volume": 251680.0, "close_time": 1753574399999, "quote_volume": 224316.6513, "trades": 1472, "taker_buy_base": 112645.0, "taker_buy_quote": 100471.361 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.887, "high": 0.932, "low": 0.887, "close": 0.932, "volume": 397892.6, "close_time": 1753660799999, "quote_volume": 361903.5316, "trades": 2465, "taker_buy_base": 198857.2, "taker_buy_quote": 181099.7455 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.932, "high": 0.958, "low": 0.855, "close": 0.866, "volume": 743933.9, "close_time": 1753747199999, "quote_volume": 676974.1837, "trades": 7017, "taker_buy_base": 348677.3, "taker_buy_quote": 317920.4819 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.866, "high": 0.89, "low": 0.833, "close": 0.856, "volume": 506832.4, "close_time": 1753833599999, "quote_volume": 434522.6348, "trades": 6206, "taker_buy_base": 249364.4, "taker_buy_quote": 213093.4677 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.855, "high": 0.858, "low": 0.789, "close": 0.834, "volume": 596766.3, "close_time": 1753919999999, "quote_volume": 495160.9561, "trades": 4355, "taker_buy_base": 296070.6, "taker_buy_quote": 246723.4859 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.835, "high": 0.862, "low": 0.786, "close": 0.791, "volume": 751032.7, "close_time": 1754006399999, "quote_volume": 623339.0846, "trades": 4528, "taker_buy_base": 316656.4, "taker_buy_quote": 263717.547 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.791, "high": 0.792, "low": 0.729, "close": 0.751, "volume": 874904.9, "close_time": 1754092799999, "quote_volume": 672178.1448, "trades": 6779, "taker_buy_base": 401506.2, "taker_buy_quote": 308977.8029 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.752, "high": 0.758, "low": 0.709, "close": 0.728, "volume": 448503.8, "close_time": 1754179199999, "quote_volume": 327966.5014, "trades": 3910, "taker_buy_base": 228892.8, "taker_buy_quote": 167110.9396 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.729, "high": 0.753, "low": 0.718, "close": 0.749, "volume": 180858.3, "close_time": 1754265599999, "quote_volume": 134473.2628, "trades": 1609, "taker_buy_base": 86604.8, "taker_buy_quote": 64552.6957 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.748, "high": 0.787, "low": 0.747, "close": 0.782, "volume": 292383.8, "close_time": 1754351999999, "quote_volume": 225012.996, "trades": 2037, "taker_buy_base": 166499.2, "taker_buy_quote": 128615.5764 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.783, "high": 0.79, "low": 0.734, "close": 0.755, "volume": 339141.8, "close_time": 1754438399999, "quote_volume": 258321.2823, "trades": 3390, "taker_buy_base": 165637.1, "taker_buy_quote": 126416.202 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.755, "high": 0.78, "low": 0.735, "close": 0.769, "volume": 222651.4, "close_time": 1754524799999, "quote_volume": 169481.8881, "trades": 2412, "taker_buy_base": 119090.3, "taker_buy_quote": 90727.2851 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.769, "high": 0.816, "low": 0.765, "close": 0.815, "volume": 378665.2, "close_time": 1754611199999, "quote_volume": 297357.8596, "trades": 3167, "taker_buy_base": 199454.6, "taker_buy_quote": 156628.9126 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.815, "high": 0.841, "low": 0.796, "close": 0.833, "volume": 377693.4, "close_time": 1754697599999, "quote_volume": 308760.207, "trades": 3110, "taker_buy_base": 259286.4, "taker_buy_quote": 211978.8924 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.833, "high": 0.885, "low": 0.829, "close": 0.873, "volume": 434103.5, "close_time": 1754783999999, "quote_volume": 375304.0132, "trades": 3409, "taker_buy_base": 214259.3, "taker_buy_quote": 185185.3739 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.873, "high": 0.892, "low": 0.843, "close": 0.876, "volume": 415496.4, "close_time": 1754870399999, "quote_volume": 360743.1246, "trades": 3668, "taker_buy_base": 245605.9, "taker_buy_quote": 213844.609 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.876, "high": 0.908, "low": 0.823, "close": 0.834, "volume": 600028.4, "close_time": 1754956799999, "quote_volume": 517765.1711, "trades": 5070, "taker_buy_base": 288680.3, "taker_buy_quote": 249437.1686 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.832, "high": 0.897, "low": 0.815, "close": 0.886, "volume": 516751.1, "close_time": 1755043199999, "quote_volume": 444394.2335, "trades": 4199, "taker_buy_base": 259411.0, "taker_buy_quote": 223461.124 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.887, "high": 0.924, "low": 0.876, "close": 0.916, "volume": 556815.0, "close_time": 1755129599999, "quote_volume": 503344.2367, "trades": 6242, "taker_buy_base": 286235.1, "taker_buy_quote": 258867.1953 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.917, "high": 0.929, "low": 0.8, "close": 0.834, "volume": 798092.1, "close_time": 1755215999999, "quote_volume": 692024.9962, "trades": 8584, "taker_buy_base": 385731.2, "taker_buy_quote": 336291.4708 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.834, "high": 0.857, "low": 0.799, "close": 0.826, "volume": 475310.8, "close_time": 1755302399999, "quote_volume": 391700.3143, "trades": 4832, "taker_buy_base": 200192.6, "taker_buy_quote": 165255.0097 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.826, "high": 0.86, "low": 0.826, "close": 0.851, "volume": 280924.1, "close_time": 1755388799999, "quote_volume": 237630.0696, "trades": 2139, "taker_buy_base": 139821.8, "taker_buy_quote": 118442.1145 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.852, "high": 0.871, "low": 0.836, "close": 0.837, "volume": 316052.1, "close_time": 1755475199999, "quote_volume": 269842.8051, "trades": 2908, "taker_buy_base": 195100.0, "taker_buy_quote": 166606.0051 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.837, "high": 0.838, "low": 0.784, "close": 0.796, "volume": 467785.5, "close_time": 1755561599999, "quote_volume": 374287.6243, "trades": 6827, "taker_buy_base": 240282.6, "taker_buy_quote": 192198.2471 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.796, "high": 0.806, "low": 0.76, "close": 0.763, "volume": 581403.0, "close_time": 1755647999999, "quote_volume": 455278.3611, "trades": 8408, "taker_buy_base": 276017.0, "taker_buy_quote": 215724.2805 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.764, "high": 0.802, "low": 0.758, "close": 0.795, "volume": 348746.9, "close_time": 1755734399999, "quote_volume": 273106.8853, "trades": 5451, "taker_buy_base": 138523.5, "taker_buy_quote": 108187.0868 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.796, "high": 0.8, "low": 0.77, "close": 0.779, "volume": 178105.8, "close_time": 1755820799999, "quote_volume": 139543.1814, "trades": 4618, "taker_buy_base": 86475.6, "taker_buy_quote": 67718.4841 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.779, "high": 0.861, "low": 0.745, "close": 0.851, "volume": 894885.7, "close_time": 1755907199999, "quote_volume": 725815.9475, "trades": 9474, "taker_buy_base": 461182.4, "taker_buy_quote": 377603.4437 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.853, "high": 0.856, "low": 0.822, "close": 0.838, "volume": 313339.2, "close_time": 1755993599999, "quote_volume": 263145.7138, "trades": 3414, "taker_buy_base": 156402.3, "taker_buy_quote": 131507.2823 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.839, "high": 0.875, "low": 0.803, "close": 0.84, "volume": 530466.4, "close_time": 1756079999999, "quote_volume": 442840.3795, "trades": 7915, "taker_buy_base": 245485.9, "taker_buy_quote": 205843.7215 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.842, "high": 0.87, "low": 0.748, "close": 0.763, "volume": 1007996.6, "close_time": 1756166399999, "quote_volume": 804659.3611, "trades": 8897, "taker_buy_base": 422060.2, "taker_buy_quote": 337933.8724 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.763, "high": 0.805, "low": 0.755, "close": 0.797, "volume": 511430.6, "close_time": 1756252799999, "quote_volume": 398044.1555, "trades": 3788, "taker_buy_base": 260955.5, "taker_buy_quote": 204009.994 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.797, "high": 0.809, "low": 0.781, "close": 0.788, "volume": 382003.5, "close_time": 1756339199999, "quote_volume": 303712.3841, "trades": 2805, "taker_buy_base": 212483.5, "taker_buy_quote": 168918.7393 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.789, "high": 0.835, "low": 0.783, "close": 0.828, "volume": 506768.1, "close_time": 1756425599999, "quote_volume": 412376.9074, "trades": 3247, "taker_buy_base": 303896.1, "taker_buy_quote": 247375.0965 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.829, "high": 0.834, "low": 0.767, "close": 0.779, "volume": 675898.1, "close_time": 1756511999999, "quote_volume": 534934.9877, "trades": 4816, "taker_buy_base": 336203.9, "taker_buy_quote": 265980.5439 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.778, "high": 0.794, "low": 0.762, "close": 0.783, "volume": 171351.3, "close_time": 1756598399999, "quote_volume": 133802.7646, "trades": 1419, "taker_buy_base": 90492.5, "taker_buy_quote": 70726.2836 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.784, "high": 0.816, "low": 0.778, "close": 0.781, "volume": 332670.7, "close_time": 1756684799999, "quote_volume": 265748.9378, "trades": 2287, "taker_buy_base": 164084.3, "taker_buy_quote": 131102.4455 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.78, "high": 0.81, "low": 0.743, "close": 0.761, "volume": 597913.0, "close_time": 1756771199999, "quote_volume": 463653.2371, "trades": 4282, "taker_buy_base": 253063.0, "taker_buy_quote": 196582.2408 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.761, "high": 0.792, "low": 0.757, "close": 0.789, "volume": 711157.7, "close_time": 1756857599999, "quote_volume": 554276.8654, "trades": 4006, "taker_buy_base": 322324.7, "taker_buy_quote": 251085.6179 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.789, "high": 0.801, "low": 0.778, "close": 0.791, "volume": 173680.5, "close_time": 1756943999999, "quote_volume": 137256.9054, "trades": 4070, "taker_buy_base": 89155.4, "taker_buy_quote": 70511.0842 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.792, "high": 0.796, "low": 0.752, "close": 0.762, "volume": 288168.3, "close_time": 1757030399999, "quote_volume": 220556.076, "trades": 3924, "taker_buy_base": 118022.2, "taker_buy_quote": 90373.7144 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.761, "high": 0.804, "low": 0.761, "close": 0.787, "volume": 383973.9, "close_time": 1757116799999, "quote_volume": 301807.5979, "trades": 4654, "taker_buy_base": 203048.7, "taker_buy_quote": 159813.2218 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.787, "high": 0.79, "low": 0.768, "close": 0.776, "volume": 135374.8, "close_time": 1757203199999, "quote_volume": 105008.4205, "trades": 1979, "taker_buy_base": 62930.9, "taker_buy_quote": 48859.3527 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.776, "high": 0.796, "low": 0.776, "close": 0.786, "volume": 172480.8, "close_time": 1757289599999, "quote_volume": 135948.1092, "trades": 1739, "taker_buy_base": 82644.1, "taker_buy_quote": 65166.7449 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.787, "high": 0.813, "low": 0.782, "close": 0.806, "volume": 327425.4, "close_time": 1757375999999, "quote_volume": 262010.452, "trades": 4456, "taker_buy_base": 174075.2, "taker_buy_quote": 139442.1832 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.806, "high": 0.845, "low": 0.801, "close": 0.815, "volume": 438447.7, "close_time": 1757462399999, "quote_volume": 361687.4699, "trades": 4622, "taker_buy_base": 255843.8, "taker_buy_quote": 211343.5385 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.816, "high": 0.836, "low": 0.808, "close": 0.832, "volume": 161618.2, "close_time": 1757548799999, "quote_volume": 133197.1551, "trades": 1862, "taker_buy_base": 85376.2, "taker_buy_quote": 70355.2907 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.831, "high": 0.84, "low": 0.816, "close": 0.838, "volume": 275075.0, "close_time": 1757635199999, "quote_volume": 227985.2146, "trades": 2411, "taker_buy_base": 123776.9, "taker_buy_quote": 102758.8309 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.838, "high": 0.86, "low": 0.819, "close": 0.86, "volume": 315126.6, "close_time": 1757721599999, "quote_volume": 264018.1426, "trades": 2326, "taker_buy_base": 157106.0, "taker_buy_quote": 131690.7187 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.859, "high": 0.89, "low": 0.851, "close": 0.88, "volume": 600584.9, "close_time": 1757807999999, "quote_volume": 521660.0847, "trades": 3749, "taker_buy_base": 297231.2, "taker_buy_quote": 258148.8732 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.879, "high": 0.88, "low": 0.833, "close": 0.842, "volume": 376443.7, "close_time": 1757894399999, "quote_volume": 321437.3055, "trades": 3152, "taker_buy_base": 177467.5, "taker_buy_quote": 151891.0711 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.843, "high": 0.859, "low": 0.795, "close": 0.808, "volume": 503732.1, "close_time": 1757980799999, "quote_volume": 414474.1716, "trades": 4153, "taker_buy_base": 206912.6, "taker_buy_quote": 170212.6151 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.809, "high": 0.83, "low": 0.795, "close": 0.824, "volume": 268036.0, "close_time": 1758067199999, "quote_volume": 218794.9316, "trades": 2174, "taker_buy_base": 131033.9, "taker_buy_quote": 107006.112 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.825, "high": 0.848, "low": 0.798, "close": 0.844, "volume": 579313.7, "close_time": 1758153599999, "quote_volume": 474471.2928, "trades": 4860, "taker_buy_base": 297918.8, "taker_buy_quote": 244105.1651 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.845, "high": 0.87, "low": 0.84, "close": 0.864, "volume": 498297.5, "close_time": 1758239999999, "quote_volume": 426962.381, "trades": 3491, "taker_buy_base": 265644.6, "taker_buy_quote": 227790.2601 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.866, "high": 0.873, "low": 0.813, "close": 0.817, "volume": 303491.1, "close_time": 1758326399999, "quote_volume": 253959.0654, "trades": 3638, "taker_buy_base": 161659.4, "taker_buy_quote": 135534.0069 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.817, "high": 0.832, "low": 0.81, "close": 0.817, "volume": 182893.2, "close_time": 1758412799999, "quote_volume": 150112.5077, "trades": 1829, "taker_buy_base": 96058.4, "taker_buy_quote": 79008.432 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.816, "high": 0.829, "low": 0.801, "close": 0.803, "volume": 116615.5, "close_time": 1758499199999, "quote_volume": 94597.3071, "trades": 1216, "taker_buy_base": 56984.4, "taker_buy_quote": 46317.146 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.803, "high": 0.806, "low": 0.71, "close": 0.748, "volume": 633877.2, "close_time": 1758585599999, "quote_volume": 476159.6914, "trades": 5383, "taker_buy_base": 243583.6, "taker_buy_quote": 182976.8255 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.748, "high": 0.757, "low": 0.726, "close": 0.735, "volume": 272161.8, "close_time": 1758671999999, "quote_volume": 202717.843, "trades": 2242, "taker_buy_base": 143184.1, "taker_buy_quote": 106639.8403 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.735, "high": 0.759, "low": 0.723, "close": 0.741, "volume": 240764.2, "close_time": 1758758399999, "quote_volume": 179695.0208, "trades": 1887, "taker_buy_base": 100134.8, "taker_buy_quote": 74564.7944 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.741, "high": 0.742, "low": 0.679, "close": 0.686, "volume": 713947.1, "close_time": 1758844799999, "quote_volume": 502222.8179, "trades": 4175, "taker_buy_base": 316347.3, "taker_buy_quote": 222900.8647 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.686, "high": 0.72, "low": 0.684, "close": 0.716, "volume": 821613.2, "close_time": 1758931199999, "quote_volume": 573431.0836, "trades": 4389, "taker_buy_base": 386893.9, "taker_buy_quote": 270195.8315 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.715, "high": 0.715, "low": 0.692, "close": 0.697, "volume": 164911.9, "close_time": 1759017599999, "quote_volume": 115850.697, "trades": 1391, "taker_buy_base": 86077.6, "taker_buy_quote": 60506.1912 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.698, "high": 0.713, "low": 0.677, "close": 0.709, "volume": 486572.5, "close_time": 1759103999999, "quote_volume": 334510.4385, "trades": 1560, "taker_buy_base": 259338.3, "taker_buy_quote": 178839.2776 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.708, "high": 0.708, "low": 0.675, "close": 0.696, "volume": 673818.3, "close_time": 1759190399999, "quote_volume": 466625.5456, "trades": 3153, "taker_buy_base": 267937.9, "taker_buy_quote": 185086.2079 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.696, "high": 0.7, "low": 0.666, "close": 0.686, "volume": 630683.6, "close_time": 1759276799999, "quote_volume": 432430.9502, "trades": 3738, "taker_buy_base": 242960.3, "taker_buy_quote": 166090.747 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.687, "high": 0.737, "low": 0.682, "close": 0.73, "volume": 288303.8, "close_time": 1759363199999, "quote_volume": 206157.1182, "trades": 3944, "taker_buy_base": 158575.9, "taker_buy_quote": 113404.6133 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.73, "high": 0.748, "low": 0.717, "close": 0.741, "volume": 304149.8, "close_time": 1759449599999, "quote_volume": 223491.8118, "trades": 2871, "taker_buy_base": 184583.6, "taker_buy_quote": 135705.0609 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.742, "high": 0.781, "low": 0.73, "close": 0.756, "volume": 266265.9, "close_time": 1759535999999, "quote_volume": 201215.4913, "trades": 3506, "taker_buy_base": 125378.0, "taker_buy_quote": 94680.4473 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.757, "high": 0.759, "low": 0.72, "close": 0.732, "volume": 284680.8, "close_time": 1759622399999, "quote_volume": 208655.4393, "trades": 1998, "taker_buy_base": 148745.8, "taker_buy_quote": 108674.6048 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.731, "high": 0.799, "low": 0.726, "close": 0.736, "volume": 376324.2, "close_time": 1759708799999, "quote_volume": 281391.164, "trades": 3898, "taker_buy_base": 211887.9, "taker_buy_quote": 158604.1249 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.735, "high": 0.786, "low": 0.731, "close": 0.775, "volume": 507741.9, "close_time": 1759795199999, "quote_volume": 388637.2299, "trades": 3493, "taker_buy_base": 247246.3, "taker_buy_quote": 188756.8985 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.776, "high": 0.783, "low": 0.724, "close": 0.733, "volume": 566336.9, "close_time": 1759881599999, "quote_volume": 423806.7584, "trades": 3715, "taker_buy_base": 252233.7, "taker_buy_quote": 188464.401 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.731, "high": 0.745, "low": 0.723, "close": 0.734, "volume": 287513.3, "close_time": 1759967999999, "quote_volume": 210893.4347, "trades": 4157, "taker_buy_base": 126273.4, "taker_buy_quote": 92692.1584 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.735, "high": 0.736, "low": 0.689, "close": 0.707, "volume": 381442.5, "close_time": 1760054399999, "quote_volume": 270082.8028, "trades": 3294, "taker_buy_base": 176699.1, "taker_buy_quote": 125328.1035 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.707, "high": 0.729, "low": 0.201, "close": 0.469, "volume": 4166997.3, "close_time": 1760140799999, "quote_volume": 2095350.8939, "trades": 21848, "taker_buy_base": 1678371.9, "taker_buy_quote": 849094.6168 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.467, "high": 0.609, "low": 0.459, "close": 0.484, "volume": 2363307.0, "close_time": 1760227199999, "quote_volume": 1156603.089, "trades": 14210, "taker_buy_base": 1102256.4, "taker_buy_quote": 539874.8654 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.484, "high": 0.573, "low": 0.478, "close": 0.571, "volume": 1487627.0, "close_time": 1760313599999, "quote_volume": 785003.6105, "trades": 13467, "taker_buy_base": 771093.8, "taker_buy_quote": 407832.794 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.57, "high": 0.616, "low": 0.559, "close": 0.601, "volume": 1858147.5, "close_time": 1760399999999, "quote_volume": 1074348.4956, "trades": 12445, "taker_buy_base": 955166.6, "taker_buy_quote": 552810.3835 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.601, "high": 0.604, "low": 0.534, "close": 0.573, "volume": 1615953.4, "close_time": 1760486399999, "quote_volume": 905075.7723, "trades": 16375, "taker_buy_base": 741051.8, "taker_buy_quote": 414875.4906 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.574, "high": 0.589, "low": 0.542, "close": 0.553, "volume": 1297292.1, "close_time": 1760572799999, "quote_volume": 726793.6115, "trades": 7007, "taker_buy_base": 766653.3, "taker_buy_quote": 428466.6042 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.553, "high": 0.586, "low": 0.53, "close": 0.536, "volume": 1289030.7, "close_time": 1760659199999, "quote_volume": 723001.2472, "trades": 8534, "taker_buy_base": 660328.2, "taker_buy_quote": 370171.6301 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.536, "high": 0.545, "low": 0.496, "close": 0.541, "volume": 999732.3, "close_time": 1760745599999, "quote_volume": 520865.351, "trades": 9438, "taker_buy_base": 479494.8, "taker_buy_quote": 249572.5047 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.54, "high": 0.56, "low": 0.537, "close": 0.557, "volume": 675347.8, "close_time": 1760831999999, "quote_volume": 369370.8781, "trades": 3373, "taker_buy_base": 335997.1, "taker_buy_quote": 183654.2832 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.556, "high": 0.578, "low": 0.548, "close": 0.562, "volume": 971914.6, "close_time": 1760918399999, "quote_volume": 548221.1496, "trades": 5640, "taker_buy_base": 527779.3, "taker_buy_quote": 298413.2014 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.562, "high": 0.577, "low": 0.55, "close": 0.56, "volume": 662119.6, "close_time": 1761004799999, "quote_volume": 371955.9084, "trades": 4048, "taker_buy_base": 351974.4, "taker_buy_quote": 198041.47 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.56, "high": 0.601, "low": 0.537, "close": 0.555, "volume": 1214278.3, "close_time": 1761091199999, "quote_volume": 691284.2903, "trades": 5040, "taker_buy_base": 528929.6, "taker_buy_quote": 302562.7235 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.555, "high": 0.562, "low": 0.522, "close": 0.539, "volume": 1064657.1, "close_time": 1761177599999, "quote_volume": 579674.0622, "trades": 4783, "taker_buy_base": 464602.5, "taker_buy_quote": 252990.584 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.539, "high": 0.564, "low": 0.537, "close": 0.555, "volume": 549929.1, "close_time": 1761263999999, "quote_volume": 304547.7832, "trades": 2735, "taker_buy_base": 291467.6, "taker_buy_quote": 161469.328 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.556, "high": 0.569, "low": 0.541, "close": 0.552, "volume": 520302.4, "close_time": 1761350399999, "quote_volume": 289905.2815, "trades": 2588, "taker_buy_base": 266406.7, "taker_buy_quote": 148543.0738 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.552, "high": 0.559, "low": 0.542, "close": 0.556, "volume": 251583.8, "close_time": 1761436799999, "quote_volume": 138117.4663, "trades": 1233, "taker_buy_base": 118528.4, "taker_buy_quote": 65101.9132 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.556, "high": 0.572, "low": 0.545, "close": 0.563, "volume": 544028.4, "close_time": 1761523199999, "quote_volume": 304849.148, "trades": 2033, "taker_buy_base": 231105.4, "taker_buy_quote": 129803.527 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.564, "high": 0.575, "low": 0.536, "close": 0.539, "volume": 586380.0, "close_time": 1761609599999, "quote_volume": 326282.8884, "trades": 2866, "taker_buy_base": 278780.6, "taker_buy_quote": 155179.2996 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.538, "high": 0.549, "low": 0.512, "close": 0.519, "volume": 476171.9, "close_time": 1761695999999, "quote_volume": 252444.5162, "trades": 2767, "taker_buy_base": 228718.1, "taker_buy_quote": 121347.5078 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.519, "high": 0.542, "low": 0.515, "close": 0.526, "volume": 617151.3, "close_time": 1761782399999, "quote_volume": 327083.7426, "trades": 3975, "taker_buy_base": 285754.8, "taker_buy_quote": 151706.0589 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.526, "high": 0.531, "low": 0.468, "close": 0.483, "volume": 925498.5, "close_time": 1761868799999, "quote_volume": 455285.6412, "trades": 4307, "taker_buy_base": 471713.9, "taker_buy_quote": 232276.4628 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.482, "high": 0.497, "low": 0.477, "close": 0.486, "volume": 456811.8, "close_time": 1761955199999, "quote_volume": 222309.2253, "trades": 2320, "taker_buy_base": 216483.6, "taker_buy_quote": 105362.5967 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.487, "high": 0.504, "low": 0.485, "close": 0.502, "volume": 360110.9, "close_time": 1762041599999, "quote_volume": 178476.9228, "trades": 1615, "taker_buy_base": 179632.8, "taker_buy_quote": 88960.9993 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.501, "high": 0.506, "low": 0.482, "close": 0.499, "volume": 349918.8, "close_time": 1762127999999, "quote_volume": 173531.7568, "trades": 1883, "taker_buy_base": 175446.4, "taker_buy_quote": 87144.7769 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.499, "high": 0.499, "low": 0.4, "close": 0.424, "volume": 1837537.2, "close_time": 1762214399999, "quote_volume": 802445.2591, "trades": 6609, "taker_buy_base": 964916.8, "taker_buy_quote": 421894.2612 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.423, "high": 0.434, "low": 0.377, "close": 0.409, "volume": 2085181.3, "close_time": 1762300799999, "quote_volume": 847810.0929, "trades": 7559, "taker_buy_base": 1010897.3, "taker_buy_quote": 411420.7488 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.41, "high": 0.431, "low": 0.392, "close": 0.428, "volume": 723731.5, "close_time": 1762387199999, "quote_volume": 300591.0729, "trades": 3187, "taker_buy_base": 448194.5, "taker_buy_quote": 186311.4368 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.428, "high": 0.435, "low": 0.402, "close": 0.418, "volume": 773596.9, "close_time": 1762473599999, "quote_volume": 323241.1274, "trades": 3427, "taker_buy_base": 394326.0, "taker_buy_quote": 165131.2067 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.419, "high": 0.537, "low": 0.419, "close": 0.516, "volume": 2796226.7, "close_time": 1762559999999, "quote_volume": 1313682.4856, "trades": 14650, "taker_buy_base": 1552181.2, "taker_buy_quote": 727970.5103 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.517, "high": 0.541, "low": 0.481, "close": 0.5, "volume": 996310.1, "close_time": 1762646399999, "quote_volume": 504987.7328, "trades": 6161, "taker_buy_base": 509975.9, "taker_buy_quote": 258253.1177 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5, "high": 0.5, "low": 0.465, "close": 0.485, "volume": 778616.6, "close_time": 1762732799999, "quote_volume": 374065.9963, "trades": 3909, "taker_buy_base": 390846.1, "taker_buy_quote": 187810.2395 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.484, "high": 0.498, "low": 0.471, "close": 0.49, "volume": 818159.3, "close_time": 1762819199999, "quote_volume": 397942.3162, "trades": 3780, "taker_buy_base": 409606.8, "taker_buy_quote": 199552.6753 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.49, "high": 0.499, "low": 0.451, "close": 0.452, "volume": 909761.2, "close_time": 1762905599999, "quote_volume": 433299.8103, "trades": 4840, "taker_buy_base": 403639.5, "taker_buy_quote": 192685.272 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.453, "high": 0.484, "low": 0.441, "close": 0.446, "volume": 1037971.7, "close_time": 1762991999999, "quote_volume": 479513.2283, "trades": 3985, "taker_buy_base": 505428.4, "taker_buy_quote": 233365.9251 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.446, "high": 0.457, "low": 0.41, "close": 0.422, "volume": 748709.4, "close_time": 1763078399999, "quote_volume": 325176.1547, "trades": 5110, "taker_buy_base": 397725.8, "taker_buy_quote": 173716.2217 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.422, "high": 0.435, "low": 0.405, "close": 0.412, "volume": 1000432.7, "close_time": 1763164799999, "quote_volume": 421127.4529, "trades": 5074, "taker_buy_base": 489316.8, "taker_buy_quote": 206151.5826 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.414, "high": 0.432, "low": 0.413, "close": 0.42, "volume": 241329.0, "close_time": 1763251199999, "quote_volume": 101924.2862, "trades": 2037, "taker_buy_base": 113206.0, "taker_buy_quote": 47819.7552 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.421, "high": 0.423, "low": 0.39, "close": 0.404, "volume": 659367.7, "close_time": 1763337599999, "quote_volume": 266938.5627, "trades": 3428, "taker_buy_base": 305769.0, "taker_buy_quote": 124117.1118 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.403, "high": 0.423, "low": 0.389, "close": 0.393, "volume": 557370.9, "close_time": 1763423999999, "quote_volume": 226947.8046, "trades": 3611, "taker_buy_base": 273637.7, "taker_buy_quote": 111664.22 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.393, "high": 0.415, "low": 0.388, "close": 0.407, "volume": 531251.0, "close_time": 1763510399999, "quote_volume": 214679.6167, "trades": 3648, "taker_buy_base": 318434.4, "taker_buy_quote": 128485.5738 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.408, "high": 0.416, "low": 0.378, "close": 0.4, "volume": 1171536.3, "close_time": 1763596799999, "quote_volume": 467182.0284, "trades": 5743, "taker_buy_base": 568606.4, "taker_buy_quote": 226322.9731 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.399, "high": 0.412, "low": 0.368, "close": 0.375, "volume": 527495.0, "close_time": 1763683199999, "quote_volume": 206060.2148, "trades": 5588, "taker_buy_base": 259587.3, "taker_buy_quote": 101565.5207 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.377, "high": 0.385, "low": 0.331, "close": 0.351, "volume": 1347290.2, "close_time": 1763769599999, "quote_volume": 471911.4764, "trades": 7864, "taker_buy_base": 689646.2, "taker_buy_quote": 241417.3252 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.351, "high": 0.353, "low": 0.331, "close": 0.346, "volume": 485753.1, "close_time": 1763855999999, "quote_volume": 165826.4998, "trades": 2590, "taker_buy_base": 218693.7, "taker_buy_quote": 74902.543 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.346, "high": 0.364, "low": 0.344, "close": 0.355, "volume": 543364.2, "close_time": 1763942399999, "quote_volume": 194113.0521, "trades": 1790, "taker_buy_base": 269640.0, "taker_buy_quote": 96360.6772 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.356, "high": 0.373, "low": 0.349, "close": 0.367, "volume": 575383.4, "close_time": 1764028799999, "quote_volume": 207236.7633, "trades": 2583, "taker_buy_base": 275277.4, "taker_buy_quote": 99145.0637 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.367, "high": 0.373, "low": 0.356, "close": 0.37, "volume": 342581.1, "close_time": 1764115199999, "quote_volume": 125112.4482, "trades": 1915, "taker_buy_base": 147856.9, "taker_buy_quote": 54062.3936 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.37, "high": 0.375, "low": 0.352, "close": 0.369, "volume": 274443.1, "close_time": 1764201599999, "quote_volume": 100189.7681, "trades": 2292, "taker_buy_base": 118807.4, "taker_buy_quote": 43447.5215 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.369, "high": 0.375, "low": 0.364, "close": 0.37, "volume": 249075.5, "close_time": 1764287999999, "quote_volume": 92051.6495, "trades": 1609, "taker_buy_base": 145903.0, "taker_buy_quote": 53935.3056 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.37, "high": 0.374, "low": 0.352, "close": 0.356, "volume": 472447.7, "close_time": 1764374399999, "quote_volume": 171127.3037, "trades": 2118, "taker_buy_base": 240649.3, "taker_buy_quote": 87206.4991 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.355, "high": 0.361, "low": 0.348, "close": 0.351, "volume": 193808.9, "close_time": 1764460799999, "quote_volume": 68710.5703, "trades": 1017, "taker_buy_base": 106170.4, "taker_buy_quote": 37630.8423 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.351, "high": 0.356, "low": 0.335, "close": 0.335, "volume": 589857.8, "close_time": 1764547199999, "quote_volume": 204113.7498, "trades": 1861, "taker_buy_base": 284882.3, "taker_buy_quote": 98754.3017 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.335, "high": 0.336, "low": 0.302, "close": 0.313, "volume": 1132003.2, "close_time": 1764633599999, "quote_volume": 353501.7996, "trades": 4062, "taker_buy_base": 553848.0, "taker_buy_quote": 172961.459 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.313, "high": 0.349, "low": 0.309, "close": 0.34, "volume": 706123.2, "close_time": 1764719999999, "quote_volume": 230524.4669, "trades": 2949, "taker_buy_base": 372680.2, "taker_buy_quote": 121801.623 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.34, "high": 0.355, "low": 0.34, "close": 0.351, "volume": 427755.7, "close_time": 1764806399999, "quote_volume": 148867.1386, "trades": 2333, "taker_buy_base": 207787.2, "taker_buy_quote": 72324.3386 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.351, "high": 0.354, "low": 0.335, "close": 0.34, "volume": 272815.4, "close_time": 1764892799999, "quote_volume": 94430.5729, "trades": 2188, "taker_buy_base": 129074.2, "taker_buy_quote": 44657.1979 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.34, "high": 0.348, "low": 0.321, "close": 0.331, "volume": 510172.1, "close_time": 1764979199999, "quote_volume": 169984.3157, "trades": 2527, "taker_buy_base": 233045.7, "taker_buy_quote": 77750.4825 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.331, "high": 0.345, "low": 0.33, "close": 0.341, "volume": 213775.0, "close_time": 1765065599999, "quote_volume": 71936.9304, "trades": 1059, "taker_buy_base": 106001.3, "taker_buy_quote": 35690.4557 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.342, "high": 0.345, "low": 0.326, "close": 0.331, "volume": 338093.9, "close_time": 1765151999999, "quote_volume": 113940.0213, "trades": 1882, "taker_buy_base": 198439.4, "taker_buy_quote": 67095.4375 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.33, "high": 0.35, "low": 0.329, "close": 0.346, "volume": 368241.0, "close_time": 1765238399999, "quote_volume": 126440.1153, "trades": 2718, "taker_buy_base": 168474.6, "taker_buy_quote": 57910.6681 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.346, "high": 0.369, "low": 0.338, "close": 0.357, "volume": 333491.2, "close_time": 1765324799999, "quote_volume": 118146.6849, "trades": 4377, "taker_buy_base": 163500.5, "taker_buy_quote": 57963.0198 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.356, "high": 0.365, "low": 0.345, "close": 0.348, "volume": 314248.1, "close_time": 1765411199999, "quote_volume": 111012.3543, "trades": 3794, "taker_buy_base": 182501.8, "taker_buy_quote": 64588.623 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.348, "high": 0.354, "low": 0.331, "close": 0.346, "volume": 402921.1, "close_time": 1765497599999, "quote_volume": 136465.8604, "trades": 2170, "taker_buy_base": 206704.0, "taker_buy_quote": 70148.1692 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.345, "high": 0.366, "low": 0.336, "close": 0.343, "volume": 571352.2, "close_time": 1765583999999, "quote_volume": 201206.0835, "trades": 2754, "taker_buy_base": 250821.0, "taker_buy_quote": 88065.2627 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.344, "high": 0.36, "low": 0.344, "close": 0.357, "volume": 286520.0, "close_time": 1765670399999, "quote_volume": 101390.3296, "trades": 1416, "taker_buy_base": 155618.3, "taker_buy_quote": 55102.0703 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.356, "high": 0.357, "low": 0.332, "close": 0.337, "volume": 281032.2, "close_time": 1765756799999, "quote_volume": 96865.7012, "trades": 1263, "taker_buy_base": 145241.5, "taker_buy_quote": 50062.0312 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.337, "high": 0.348, "low": 0.312, "close": 0.322, "volume": 524605.1, "close_time": 1765843199999, "quote_volume": 173289.8505, "trades": 1865, "taker_buy_base": 244941.2, "taker_buy_quote": 80515.1624 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.322, "high": 0.331, "low": 0.318, "close": 0.326, "volume": 384558.2, "close_time": 1765929599999, "quote_volume": 125017.8351, "trades": 1368, "taker_buy_base": 179730.1, "taker_buy_quote": 58460.0924 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.325, "high": 0.333, "low": 0.298, "close": 0.3, "volume": 994135.4, "close_time": 1766015999999, "quote_volume": 311817.3365, "trades": 2596, "taker_buy_base": 462142.6, "taker_buy_quote": 145386.6678 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3, "high": 0.308, "low": 0.274, "close": 0.277, "volume": 653085.7, "close_time": 1766102399999, "quote_volume": 191213.2358, "trades": 1760, "taker_buy_base": 300467.2, "taker_buy_quote": 88058.3695 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.278, "high": 0.306, "low": 0.271, "close": 0.3, "volume": 772857.9, "close_time": 1766188799999, "quote_volume": 221263.9298, "trades": 2180, "taker_buy_base": 370832.4, "taker_buy_quote": 106001.2433 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.301, "high": 0.304, "low": 0.291, "close": 0.293, "volume": 210263.5, "close_time": 1766275199999, "quote_volume": 62024.5773, "trades": 608, "taker_buy_base": 99829.7, "taker_buy_quote": 29471.2265 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.293, "high": 0.295, "low": 0.275, "close": 0.278, "volume": 440907.0, "close_time": 1766361599999, "quote_volume": 124826.7439, "trades": 1035, "taker_buy_base": 219133.9, "taker_buy_quote": 62050.2913 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.279, "high": 0.29, "low": 0.272, "close": 0.278, "volume": 1035996.4, "close_time": 1766447999999, "quote_volume": 290560.5055, "trades": 2188, "taker_buy_base": 455727.5, "taker_buy_quote": 127699.5649 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.279, "high": 0.281, "low": 0.265, "close": 0.274, "volume": 314876.9, "close_time": 1766534399999, "quote_volume": 86337.8564, "trades": 875, "taker_buy_base": 168673.1, "taker_buy_quote": 46443.9773 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.273, "high": 0.284, "low": 0.266, "close": 0.273, "volume": 769676.8, "close_time": 1766620799999, "quote_volume": 210255.7252, "trades": 1203, "taker_buy_base": 446742.2, "taker_buy_quote": 122150.4227 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.274, "high": 0.282, "low": 0.259, "close": 0.261, "volume": 440852.7, "close_time": 1766707199999, "quote_volume": 120567.6076, "trades": 1070, "taker_buy_base": 233659.6, "taker_buy_quote": 64062.1135 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.261, "high": 0.271, "low": 0.254, "close": 0.26, "volume": 368060.9, "close_time": 1766793599999, "quote_volume": 95949.3252, "trades": 822, "taker_buy_base": 170380.1, "taker_buy_quote": 44720.6697 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.26, "high": 0.277, "low": 0.258, "close": 0.276, "volume": 213497.2, "close_time": 1766879999999, "quote_volume": 57098.2717, "trades": 644, "taker_buy_base": 128025.2, "taker_buy_quote": 34162.4015 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.276, "high": 0.281, "low": 0.269, "close": 0.274, "volume": 250341.4, "close_time": 1766966399999, "quote_volume": 68767.1093, "trades": 1062, "taker_buy_base": 120545.0, "taker_buy_quote": 33227.419 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.275, "high": 0.28, "low": 0.266, "close": 0.267, "volume": 473993.2, "close_time": 1767052799999, "quote_volume": 128755.9944, "trades": 1024, "taker_buy_base": 200877.4, "taker_buy_quote": 54703.6029 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.267, "high": 0.277, "low": 0.264, "close": 0.271, "volume": 251626.1, "close_time": 1767139199999, "quote_volume": 68254.2426, "trades": 681, "taker_buy_base": 73501.3, "taker_buy_quote": 20083.0268 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.271, "high": 0.272, "low": 0.26, "close": 0.264, "volume": 284826.6, "close_time": 1767225599999, "quote_volume": 75443.4718, "trades": 1280, "taker_buy_base": 79968.3, "taker_buy_quote": 21224.4868 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.264, "high": 0.281, "low": 0.262, "close": 0.279, "volume": 201058.0, "close_time": 1767311999999, "quote_volume": 54863.4844, "trades": 713, "taker_buy_base": 116796.9, "taker_buy_quote": 32009.5884 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.28, "high": 0.292, "low": 0.277, "close": 0.289, "volume": 552048.2, "close_time": 1767398399999, "quote_volume": 156468.1783, "trades": 1699, "taker_buy_base": 312584.1, "taker_buy_quote": 88583.2266 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.29, "high": 0.296, "low": 0.284, "close": 0.291, "volume": 266649.7, "close_time": 1767484799999, "quote_volume": 77293.1601, "trades": 1255, "taker_buy_base": 131048.0, "taker_buy_quote": 37938.1905 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.291, "high": 0.302, "low": 0.289, "close": 0.301, "volume": 471972.6, "close_time": 1767571199999, "quote_volume": 139203.5261, "trades": 1710, "taker_buy_base": 188624.5, "taker_buy_quote": 55748.0122 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.301, "high": 0.326, "low": 0.297, "close": 0.322, "volume": 747313.9, "close_time": 1767657599999, "quote_volume": 230647.3841, "trades": 3289, "taker_buy_base": 400072.3, "taker_buy_quote": 123738.8401 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.323, "high": 0.332, "low": 0.305, "close": 0.322, "volume": 669024.4, "close_time": 1767743999999, "quote_volume": 214947.5848, "trades": 3155, "taker_buy_base": 309643.6, "taker_buy_quote": 99405.229 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.321, "high": 0.321, "low": 0.301, "close": 0.304, "volume": 276368.1, "close_time": 1767830399999, "quote_volume": 86067.4284, "trades": 999, "taker_buy_base": 128115.9, "taker_buy_quote": 40059.9227 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.305, "high": 0.308, "low": 0.294, "close": 0.303, "volume": 223812.2, "close_time": 1767916799999, "quote_volume": 67496.8326, "trades": 1379, "taker_buy_base": 115177.6, "taker_buy_quote": 34798.9703 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.304, "high": 0.312, "low": 0.299, "close": 0.302, "volume": 290276.1, "close_time": 1768003199999, "quote_volume": 88531.2688, "trades": 640, "taker_buy_base": 121245.2, "taker_buy_quote": 37192.6186 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.302, "high": 0.309, "low": 0.295, "close": 0.301, "volume": 117393.3, "close_time": 1768089599999, "quote_volume": 35407.563, "trades": 488, "taker_buy_base": 62126.3, "taker_buy_quote": 18721.9454 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3, "high": 0.303, "low": 0.291, "close": 0.295, "volume": 172316.7, "close_time": 1768175999999, "quote_volume": 51336.5705, "trades": 431, "taker_buy_base": 69672.7, "taker_buy_quote": 20767.4078 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.294, "high": 0.304, "low": 0.285, "close": 0.289, "volume": 545393.9, "close_time": 1768262399999, "quote_volume": 159899.072, "trades": 848, "taker_buy_base": 271117.1, "taker_buy_quote": 79318.0094 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.289, "high": 0.327, "low": 0.289, "close": 0.322, "volume": 778211.8, "close_time": 1768348799999, "quote_volume": 240122.0591, "trades": 1507, "taker_buy_base": 426778.8, "taker_buy_quote": 131513.2036 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.323, "high": 0.327, "low": 0.311, "close": 0.313, "volume": 373120.7, "close_time": 1768435199999, "quote_volume": 119262.4195, "trades": 1237, "taker_buy_base": 192210.9, "taker_buy_quote": 61477.396 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.313, "high": 0.323, "low": 0.298, "close": 0.302, "volume": 355222.1, "close_time": 1768521599999, "quote_volume": 110054.1458, "trades": 1174, "taker_buy_base": 148792.8, "taker_buy_quote": 46041.9929 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.302, "high": 0.316, "low": 0.301, "close": 0.314, "volume": 463839.2, "close_time": 1768607999999, "quote_volume": 143219.9222, "trades": 1277, "taker_buy_base": 271998.4, "taker_buy_quote": 84053.4036 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.314, "high": 0.369, "low": 0.312, "close": 0.345, "volume": 1567005.9, "close_time": 1768694399999, "quote_volume": 534545.9394, "trades": 4585, "taker_buy_base": 869644.2, "taker_buy_quote": 296220.7603 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.344, "high": 0.367, "low": 0.319, "close": 0.32, "volume": 1081916.9, "close_time": 1768780799999, "quote_volume": 369898.7961, "trades": 3060, "taker_buy_base": 499358.3, "taker_buy_quote": 171510.7132 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.319, "high": 0.335, "low": 0.29, "close": 0.321, "volume": 916271.1, "close_time": 1768867199999, "quote_volume": 286034.7648, "trades": 3353, "taker_buy_base": 461540.1, "taker_buy_quote": 144015.3911 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.321, "high": 0.324, "low": 0.292, "close": 0.294, "volume": 353288.5, "close_time": 1768953599999, "quote_volume": 109097.3881, "trades": 1431, "taker_buy_base": 134321.1, "taker_buy_quote": 41909.0045 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.293, "high": 0.317, "low": 0.291, "close": 0.304, "volume": 274191.4, "close_time": 1769039999999, "quote_volume": 83329.5314, "trades": 832, "taker_buy_base": 141618.0, "taker_buy_quote": 42985.5209 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.306, "high": 0.318, "low": 0.295, "close": 0.302, "volume": 166462.1, "close_time": 1769126399999, "quote_volume": 51026.2218, "trades": 798, "taker_buy_base": 88696.2, "taker_buy_quote": 27113.6457 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.301, "high": 0.314, "low": 0.294, "close": 0.3, "volume": 279738.7, "close_time": 1769212799999, "quote_volume": 84648.4858, "trades": 676, "taker_buy_base": 151451.3, "taker_buy_quote": 45775.1417 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.301, "high": 0.301, "low": 0.291, "close": 0.295, "volume": 230168.3, "close_time": 1769299199999, "quote_volume": 67824.5666, "trades": 548, "taker_buy_base": 111595.1, "taker_buy_quote": 32851.2081 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.294, "high": 0.294, "low": 0.267, "close": 0.273, "volume": 531213.1, "close_time": 1769385599999, "quote_volume": 149502.854, "trades": 772, "taker_buy_base": 252419.9, "taker_buy_quote": 71407.5503 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.273, "high": 0.276, "low": 0.267, "close": 0.272, "volume": 355214.8, "close_time": 1769471999999, "quote_volume": 96449.2423, "trades": 842, "taker_buy_base": 193565.4, "taker_buy_quote": 52524.969 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.272, "high": 0.277, "low": 0.264, "close": 0.274, "volume": 692640.4, "close_time": 1769558399999, "quote_volume": 185088.7226, "trades": 1112, "taker_buy_base": 195505.5, "taker_buy_quote": 52611.5946 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.274, "high": 0.274, "low": 0.258, "close": 0.266, "volume": 330441.8, "close_time": 1769644799999, "quote_volume": 87538.7187, "trades": 640, "taker_buy_base": 160737.7, "taker_buy_quote": 42693.4254 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.266, "high": 0.266, "low": 0.243, "close": 0.248, "volume": 553895.3, "close_time": 1769731199999, "quote_volume": 139669.79, "trades": 1449, "taker_buy_base": 271885.5, "taker_buy_quote": 68498.0402 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.25, "high": 0.251, "low": 0.233, "close": 0.239, "volume": 530574.5, "close_time": 1769817599999, "quote_volume": 127589.3167, "trades": 1299, "taker_buy_base": 261370.0, "taker_buy_quote": 62938.326 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.24, "high": 0.24, "low": 0.195, "close": 0.22, "volume": 846833.4, "close_time": 1769903999999, "quote_volume": 182751.6016, "trades": 2451, "taker_buy_base": 435020.5, "taker_buy_quote": 94002.6712 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.221, "high": 0.224, "low": 0.209, "close": 0.213, "volume": 571675.6, "close_time": 1769990399999, "quote_volume": 123593.1587, "trades": 1877, "taker_buy_base": 244206.5, "taker_buy_quote": 52887.448 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.214, "high": 0.226, "low": 0.206, "close": 0.222, "volume": 536823.3, "close_time": 1770076799999, "quote_volume": 116364.6512, "trades": 1641, "taker_buy_base": 313432.0, "taker_buy_quote": 68019.4179 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.222, "high": 0.228, "low": 0.209, "close": 0.217, "volume": 562590.0, "close_time": 1770163199999, "quote_volume": 123219.0693, "trades": 1488, "taker_buy_base": 281260.3, "taker_buy_quote": 61682.9867 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.217, "high": 0.224, "low": 0.208, "close": 0.213, "volume": 267492.7, "close_time": 1770249599999, "quote_volume": 57749.9838, "trades": 941, "taker_buy_base": 115867.5, "taker_buy_quote": 25054.1285 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.213, "high": 0.216, "low": 0.175, "close": 0.18, "volume": 804809.2, "close_time": 1770335999999, "quote_volume": 154456.4768, "trades": 1951, "taker_buy_base": 397635.6, "taker_buy_quote": 76188.7204 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.18, "high": 0.21, "low": 0.157, "close": 0.204, "volume": 1298377.3, "close_time": 1770422399999, "quote_volume": 238215.671, "trades": 2654, "taker_buy_base": 655563.0, "taker_buy_quote": 120761.4242 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.203, "high": 0.217, "low": 0.198, "close": 0.21, "volume": 625817.2, "close_time": 1770508799999, "quote_volume": 129873.0781, "trades": 1953, "taker_buy_base": 311808.9, "taker_buy_quote": 64850.3881 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.21, "high": 0.21, "low": 0.199, "close": 0.202, "volume": 467111.5, "close_time": 1770595199999, "quote_volume": 95470.9858, "trades": 1782, "taker_buy_base": 236888.5, "taker_buy_quote": 48421.6403 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.202, "high": 0.207, "low": 0.195, "close": 0.202, "volume": 977499.1, "close_time": 1770681599999, "quote_volume": 196680.0774, "trades": 1773, "taker_buy_base": 421384.6, "taker_buy_quote": 85031.7794 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.202, "high": 0.205, "low": 0.197, "close": 0.2, "volume": 316641.5, "close_time": 1770767999999, "quote_volume": 63357.6318, "trades": 814, "taker_buy_base": 132908.4, "taker_buy_quote": 26661.8123 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2, "high": 0.207, "low": 0.193, "close": 0.203, "volume": 351250.9, "close_time": 1770854399999, "quote_volume": 70031.1426, "trades": 1043, "taker_buy_base": 186059.2, "taker_buy_quote": 37095.9735 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.204, "high": 0.216, "low": 0.204, "close": 0.209, "volume": 1011103.6, "close_time": 1770940799999, "quote_volume": 211075.2376, "trades": 1766, "taker_buy_base": 552229.0, "taker_buy_quote": 115517.7968 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.209, "high": 0.22, "low": 0.203, "close": 0.217, "volume": 417449.7, "close_time": 1771027199999, "quote_volume": 87327.9836, "trades": 1038, "taker_buy_base": 286622.1, "taker_buy_quote": 59729.6867 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.217, "high": 0.224, "low": 0.216, "close": 0.22, "volume": 159623.1, "close_time": 1771113599999, "quote_volume": 35104.2233, "trades": 636, "taker_buy_base": 93827.5, "taker_buy_quote": 20632.61 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.221, "high": 0.221, "low": 0.204, "close": 0.209, "volume": 257874.7, "close_time": 1771199999999, "quote_volume": 55039.8525, "trades": 685, "taker_buy_base": 130128.8, "taker_buy_quote": 27782.71 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.209, "high": 0.211, "low": 0.203, "close": 0.209, "volume": 204826.2, "close_time": 1771286399999, "quote_volume": 42615.8068, "trades": 640, "taker_buy_base": 118897.4, "taker_buy_quote": 24816.427 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.21, "high": 0.21, "low": 0.203, "close": 0.206, "volume": 147154.5, "close_time": 1771372799999, "quote_volume": 30302.1283, "trades": 530, "taker_buy_base": 71597.7, "taker_buy_quote": 14777.6389 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.206, "high": 0.207, "low": 0.194, "close": 0.198, "volume": 218857.7, "close_time": 1771459199999, "quote_volume": 43778.1019, "trades": 602, "taker_buy_base": 103630.3, "taker_buy_quote": 20843.7625 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.198, "high": 0.199, "low": 0.188, "close": 0.192, "volume": 219587.9, "close_time": 1771545599999, "quote_volume": 42314.6644, "trades": 741, "taker_buy_base": 91242.2, "taker_buy_quote": 17608.6399 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.191, "high": 0.202, "low": 0.187, "close": 0.202, "volume": 213669.1, "close_time": 1771631999999, "quote_volume": 41544.5665, "trades": 649, "taker_buy_base": 107375.9, "taker_buy_quote": 20857.3096 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.202, "high": 0.212, "low": 0.201, "close": 0.201, "volume": 325146.8, "close_time": 1771718399999, "quote_volume": 67077.5624, "trades": 986, "taker_buy_base": 176637.8, "taker_buy_quote": 36413.868 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2, "high": 0.201, "low": 0.191, "close": 0.193, "volume": 232525.5, "close_time": 1771804799999, "quote_volume": 45321.9474, "trades": 492, "taker_buy_base": 120003.0, "taker_buy_quote": 23390.2438 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.192, "high": 0.193, "low": 0.183, "close": 0.188, "volume": 476628.6, "close_time": 1771891199999, "quote_volume": 89379.9606, "trades": 899, "taker_buy_base": 211628.0, "taker_buy_quote": 39734.054 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.187, "high": 0.19, "low": 0.18, "close": 0.18, "volume": 313054.6, "close_time": 1771977599999, "quote_volume": 57684.8516, "trades": 739, "taker_buy_base": 166931.9, "taker_buy_quote": 30825.8243 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.18, "high": 0.209, "low": 0.18, "close": 0.199, "volume": 590455.0, "close_time": 1772063999999, "quote_volume": 114810.9121, "trades": 1136, "taker_buy_base": 348617.5, "taker_buy_quote": 67890.9845 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.199, "high": 0.201, "low": 0.187, "close": 0.194, "volume": 338519.8, "close_time": 1772150399999, "quote_volume": 65782.9948, "trades": 953, "taker_buy_base": 160375.6, "taker_buy_quote": 31107.0292 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.193, "high": 0.197, "low": 0.186, "close": 0.188, "volume": 534423.4, "close_time": 1772236799999, "quote_volume": 102559.3177, "trades": 947, "taker_buy_base": 239981.4, "taker_buy_quote": 46023.2198 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.188, "high": 0.193, "low": 0.175, "close": 0.192, "volume": 568491.8, "close_time": 1772323199999, "quote_volume": 103112.5979, "trades": 1313, "taker_buy_base": 231757.4, "taker_buy_quote": 42241.3217 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.193, "high": 0.199, "low": 0.182, "close": 0.185, "volume": 457963.1, "close_time": 1772409599999, "quote_volume": 87747.2027, "trades": 1478, "taker_buy_base": 249794.1, "taker_buy_quote": 47931.615 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.186, "high": 0.198, "low": 0.184, "close": 0.194, "volume": 295764.9, "close_time": 1772495999999, "quote_volume": 56540.272, "trades": 760, "taker_buy_base": 120655.9, "taker_buy_quote": 23049.9805 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.195, "high": 0.2, "low": 0.187, "close": 0.193, "volume": 330655.5, "close_time": 1772582399999, "quote_volume": 64001.0868, "trades": 857, "taker_buy_base": 186323.0, "taker_buy_quote": 36069.3881 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.194, "high": 0.202, "low": 0.189, "close": 0.199, "volume": 373986.1, "close_time": 1772668799999, "quote_volume": 73490.525, "trades": 816, "taker_buy_base": 192595.4, "taker_buy_quote": 37831.7528 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.199, "high": 0.205, "low": 0.191, "close": 0.195, "volume": 587404.8, "close_time": 1772755199999, "quote_volume": 115937.494, "trades": 787, "taker_buy_base": 356575.2, "taker_buy_quote": 70485.5783 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.195, "high": 0.197, "low": 0.185, "close": 0.188, "volume": 358735.8, "close_time": 1772841599999, "quote_volume": 68885.6737, "trades": 692, "taker_buy_base": 157288.4, "taker_buy_quote": 30231.6264 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.188, "high": 0.188, "low": 0.177, "close": 0.178, "volume": 248715.0, "close_time": 1772927999999, "quote_volume": 45268.2596, "trades": 369, "taker_buy_base": 94161.1, "taker_buy_quote": 17073.5446 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.179, "high": 0.182, "low": 0.173, "close": 0.175, "volume": 372027.0, "close_time": 1773014399999, "quote_volume": 66202.0821, "trades": 531, "taker_buy_base": 156674.6, "taker_buy_quote": 27982.6688 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.176, "high": 0.183, "low": 0.175, "close": 0.176, "volume": 372487.6, "close_time": 1773100799999, "quote_volume": 66980.9956, "trades": 568, "taker_buy_base": 199655.1, "taker_buy_quote": 35974.9129 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.177, "high": 0.188, "low": 0.177, "close": 0.181, "volume": 476343.0, "close_time": 1773187199999, "quote_volume": 87167.395, "trades": 910, "taker_buy_base": 231001.7, "taker_buy_quote": 42377.917 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.182, "high": 0.188, "low": 0.179, "close": 0.184, "volume": 370625.1, "close_time": 1773273599999, "quote_volume": 67715.5638, "trades": 746, "taker_buy_base": 202113.3, "taker_buy_quote": 36926.7885 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.184, "high": 0.184, "low": 0.175, "close": 0.179, "volume": 346133.0, "close_time": 1773359999999, "quote_volume": 62088.3372, "trades": 682, "taker_buy_base": 180465.9, "taker_buy_quote": 32385.7702 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.179, "high": 0.185, "low": 0.178, "close": 0.178, "volume": 418773.8, "close_time": 1773446399999, "quote_volume": 76037.6536, "trades": 705, "taker_buy_base": 195224.6, "taker_buy_quote": 35506.9995 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.178, "high": 0.178, "low": 0.172, "close": 0.175, "volume": 210895.6, "close_time": 1773532799999, "quote_volume": 36796.6674, "trades": 340, "taker_buy_base": 117763.1, "taker_buy_quote": 20561.1353 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.174, "high": 0.18, "low": 0.173, "close": 0.179, "volume": 412725.1, "close_time": 1773619199999, "quote_volume": 73364.4936, "trades": 521, "taker_buy_base": 196697.8, "taker_buy_quote": 34933.8535 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.179, "high": 0.191, "low": 0.177, "close": 0.188, "volume": 542202.2, "close_time": 1773705599999, "quote_volume": 99413.3096, "trades": 1057, "taker_buy_base": 254553.5, "taker_buy_quote": 46736.5055 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.189, "high": 0.191, "low": 0.184, "close": 0.189, "volume": 519764.6, "close_time": 1773791999999, "quote_volume": 97157.7618, "trades": 680, "taker_buy_base": 275611.9, "taker_buy_quote": 51541.3663 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.187, "high": 0.191, "low": 0.176, "close": 0.18, "volume": 1105097.3, "close_time": 1773878399999, "quote_volume": 202209.9914, "trades": 1482, "taker_buy_base": 561518.5, "taker_buy_quote": 102653.0356 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.181, "high": 0.181, "low": 0.171, "close": 0.173, "volume": 536582.8, "close_time": 1773964799999, "quote_volume": 93442.3173, "trades": 718, "taker_buy_base": 223081.7, "taker_buy_quote": 38921.126 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.172, "high": 0.176, "low": 0.169, "close": 0.171, "volume": 440803.5, "close_time": 1774051199999, "quote_volume": 75799.3176, "trades": 525, "taker_buy_base": 217589.7, "taker_buy_quote": 37479.1848 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.172, "high": 0.172, "low": 0.162, "close": 0.163, "volume": 260106.8, "close_time": 1774137599999, "quote_volume": 43776.4519, "trades": 307, "taker_buy_base": 134958.0, "taker_buy_quote": 22668.9232 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.162, "high": 0.165, "low": 0.157, "close": 0.159, "volume": 439366.2, "close_time": 1774223999999, "quote_volume": 70792.7252, "trades": 497, "taker_buy_base": 204756.0, "taker_buy_quote": 33048.4344 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.159, "high": 0.165, "low": 0.156, "close": 0.163, "volume": 680959.0, "close_time": 1774310399999, "quote_volume": 109297.3403, "trades": 829, "taker_buy_base": 360498.1, "taker_buy_quote": 57877.509 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.165, "high": 0.165, "low": 0.159, "close": 0.163, "volume": 392077.6, "close_time": 1774396799999, "quote_volume": 63478.2276, "trades": 904, "taker_buy_base": 179927.8, "taker_buy_quote": 29188.1596 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.163, "high": 0.167, "low": 0.161, "close": 0.166, "volume": 443929.6, "close_time": 1774483199999, "quote_volume": 72811.5275, "trades": 604, "taker_buy_base": 200754.1, "taker_buy_quote": 32948.3799 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.165, "high": 0.167, "low": 0.155, "close": 0.158, "volume": 370574.1, "close_time": 1774569599999, "quote_volume": 59443.8165, "trades": 784, "taker_buy_base": 206797.0, "taker_buy_quote": 33241.3829 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.159, "high": 0.161, "low": 0.152, "close": 0.152, "volume": 378802.0, "close_time": 1774655999999, "quote_volume": 58826.1433, "trades": 435, "taker_buy_base": 157194.0, "taker_buy_quote": 24430.4716 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.152, "high": 0.157, "low": 0.151, "close": 0.153, "volume": 241997.7, "close_time": 1774742399999, "quote_volume": 37177.4601, "trades": 316, "taker_buy_base": 110406.4, "taker_buy_quote": 16952.3405 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.152, "high": 0.153, "low": 0.146, "close": 0.149, "volume": 259379.9, "close_time": 1774828799999, "quote_volume": 38908.3624, "trades": 331, "taker_buy_base": 136822.7, "taker_buy_quote": 20505.9383 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.149, "high": 0.154, "low": 0.147, "close": 0.15, "volume": 418967.4, "close_time": 1774915199999, "quote_volume": 63247.2553, "trades": 792, "taker_buy_base": 202393.2, "taker_buy_quote": 30613.5271 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.15, "high": 0.152, "low": 0.147, "close": 0.149, "volume": 182723.7, "close_time": 1775001599999, "quote_volume": 27486.5417, "trades": 262, "taker_buy_base": 127899.3, "taker_buy_quote": 19262.7337 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.15, "high": 0.157, "low": 0.148, "close": 0.152, "volume": 317632.9, "close_time": 1775087999999, "quote_volume": 48518.0405, "trades": 591, "taker_buy_base": 182253.7, "taker_buy_quote": 27809.463 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.152, "high": 0.153, "low": 0.142, "close": 0.143, "volume": 950106.5, "close_time": 1775174399999, "quote_volume": 138438.6843, "trades": 589, "taker_buy_base": 550194.4, "taker_buy_quote": 80088.3077 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.144, "high": 0.152, "low": 0.143, "close": 0.146, "volume": 330183.6, "close_time": 1775260799999, "quote_volume": 48759.9625, "trades": 355, "taker_buy_base": 222153.3, "taker_buy_quote": 32757.0711 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.147, "high": 0.178, "low": 0.147, "close": 0.158, "volume": 2247595.4, "close_time": 1775347199999, "quote_volume": 369682.6642, "trades": 2885, "taker_buy_base": 1026808.7, "taker_buy_quote": 169019.5199 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.158, "high": 0.162, "low": 0.154, "close": 0.156, "volume": 313065.9, "close_time": 1775433599999, "quote_volume": 49204.2001, "trades": 415, "taker_buy_base": 142443.8, "taker_buy_quote": 22397.928 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.156, "high": 0.163, "low": 0.155, "close": 0.156, "volume": 366837.7, "close_time": 1775519999999, "quote_volume": 58530.5624, "trades": 526, "taker_buy_base": 146039.5, "taker_buy_quote": 23295.3845 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.155, "high": 0.167, "low": 0.153, "close": 0.167, "volume": 469135.6, "close_time": 1775606399999, "quote_volume": 74333.077, "trades": 503, "taker_buy_base": 195238.0, "taker_buy_quote": 31070.4721 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.167, "high": 0.167, "low": 0.158, "close": 0.158, "volume": 320710.5, "close_time": 1775692799999, "quote_volume": 52393.7737, "trades": 400, "taker_buy_base": 169645.8, "taker_buy_quote": 27729.0364 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.158, "high": 0.178, "low": 0.157, "close": 0.175, "volume": 1103542.2, "close_time": 1775779199999, "quote_volume": 187635.5968, "trades": 1177, "taker_buy_base": 592749.0, "taker_buy_quote": 100662.5217 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.175, "high": 0.182, "low": 0.172, "close": 0.175, "volume": 782437.7, "close_time": 1775865599999, "quote_volume": 138194.3222, "trades": 1045, "taker_buy_base": 390210.9, "taker_buy_quote": 69032.8838 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.175, "high": 0.182, "low": 0.172, "close": 0.173, "volume": 419280.8, "close_time": 1775951999999, "quote_volume": 73939.963, "trades": 612, "taker_buy_base": 212684.6, "taker_buy_quote": 37544.7179 } ] } }, "last_update": "2026-04-11T16:35:49.460267" }