{ "symbol": "THETAUSDT", "fetched_at": "2026-04-13T12:17:25.669445", "intervals": { "1h": { "count": 4397, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.511, "high": 0.516, "low": 0.507, "close": 0.509, "volume": 292697.5, "close_time": 1760259599999, "quote_volume": 149763.6409, "trades": 555, "taker_buy_base": 119800.3, "taker_buy_quote": 61312.7513 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.509, "high": 0.511, "low": 0.503, "close": 0.511, "volume": 239419.8, "close_time": 1760263199999, "quote_volume": 121029.9964, "trades": 596, "taker_buy_base": 134635.6, "taker_buy_quote": 68088.5037 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.511, "high": 0.514, "low": 0.507, "close": 0.509, "volume": 176651.8, "close_time": 1760266799999, "quote_volume": 90158.9791, "trades": 800, "taker_buy_base": 95616.4, "taker_buy_quote": 48822.064 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.509, "high": 0.517, "low": 0.509, "close": 0.517, "volume": 239960.6, "close_time": 1760270399999, "quote_volume": 123349.1532, "trades": 780, "taker_buy_base": 169712.5, "taker_buy_quote": 87276.6543 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.516, "high": 0.523, "low": 0.515, "close": 0.518, "volume": 423749.4, "close_time": 1760273999999, "quote_volume": 220156.8129, "trades": 1309, "taker_buy_base": 250015.2, "taker_buy_quote": 130008.9214 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.518, "high": 0.521, "low": 0.507, "close": 0.509, "volume": 381001.4, "close_time": 1760277599999, "quote_volume": 195800.462, "trades": 953, "taker_buy_base": 174146.6, "taker_buy_quote": 89593.2533 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.51, "high": 0.536, "low": 0.51, "close": 0.528, "volume": 815938.6, "close_time": 1760281199999, "quote_volume": 427986.8157, "trades": 2956, "taker_buy_base": 428208.1, "taker_buy_quote": 225101.8236 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.529, "high": 0.546, "low": 0.528, "close": 0.545, "volume": 1102260.5, "close_time": 1760284799999, "quote_volume": 592870.7346, "trades": 3532, "taker_buy_base": 601546.7, "taker_buy_quote": 323945.8059 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.543, "high": 0.558, "low": 0.543, "close": 0.551, "volume": 714720.2, "close_time": 1760288399999, "quote_volume": 392678.5128, "trades": 2491, "taker_buy_base": 367352.1, "taker_buy_quote": 202254.8133 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.551, "high": 0.558, "low": 0.55, "close": 0.557, "volume": 363943.6, "close_time": 1760291999999, "quote_volume": 201937.1229, "trades": 1293, "taker_buy_base": 241184.7, "taker_buy_quote": 133964.384 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.557, "high": 0.561, "low": 0.55, "close": 0.556, "volume": 540945.3, "close_time": 1760295599999, "quote_volume": 300762.84, "trades": 1326, "taker_buy_base": 286815.3, "taker_buy_quote": 159758.4213 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.556, "high": 0.569, "low": 0.556, "close": 0.568, "volume": 335314.6, "close_time": 1760299199999, "quote_volume": 189397.6006, "trades": 1312, "taker_buy_base": 219669.1, "taker_buy_quote": 124115.7258 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.568, "high": 0.573, "low": 0.565, "close": 0.566, "volume": 280388.2, "close_time": 1760302799999, "quote_volume": 159294.9196, "trades": 978, "taker_buy_base": 114842.4, "taker_buy_quote": 65300.0697 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.566, "high": 0.568, "low": 0.555, "close": 0.566, "volume": 345397.6, "close_time": 1760306399999, "quote_volume": 194173.5714, "trades": 1036, "taker_buy_base": 180345.8, "taker_buy_quote": 101518.1189 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.567, "high": 0.571, "low": 0.561, "close": 0.565, "volume": 500554.1, "close_time": 1760309999999, "quote_volume": 282880.8204, "trades": 1283, "taker_buy_base": 305579.4, "taker_buy_quote": 172721.7955 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.565, "high": 0.572, "low": 0.561, "close": 0.57, "volume": 263908.0, "close_time": 1760313599999, "quote_volume": 149817.5754, "trades": 978, "taker_buy_base": 118450.2, "taker_buy_quote": 67320.7154 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.569, "high": 0.572, "low": 0.558, "close": 0.562, "volume": 493284.8, "close_time": 1760317199999, "quote_volume": 278191.167, "trades": 1396, "taker_buy_base": 214979.8, "taker_buy_quote": 121316.0611 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.562, "high": 0.576, "low": 0.56, "close": 0.576, "volume": 647021.5, "close_time": 1760320799999, "quote_volume": 366492.8215, "trades": 1261, "taker_buy_base": 277395.0, "taker_buy_quote": 157273.523 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.575, "high": 0.577, "low": 0.562, "close": 0.568, "volume": 285812.3, "close_time": 1760324399999, "quote_volume": 162524.3027, "trades": 905, "taker_buy_base": 116341.1, "taker_buy_quote": 66038.7923 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.568, "high": 0.572, "low": 0.563, "close": 0.566, "volume": 284133.9, "close_time": 1760327999999, "quote_volume": 161423.0009, "trades": 891, "taker_buy_base": 156270.1, "taker_buy_quote": 88800.4079 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.566, "high": 0.574, "low": 0.564, "close": 0.573, "volume": 232601.0, "close_time": 1760331599999, "quote_volume": 132201.8629, "trades": 868, "taker_buy_base": 126312.1, "taker_buy_quote": 71815.4334 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.573, "high": 0.573, "low": 0.567, "close": 0.569, "volume": 294663.6, "close_time": 1760335199999, "quote_volume": 167637.7033, "trades": 604, "taker_buy_base": 140186.2, "taker_buy_quote": 79685.9506 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.569, "high": 0.579, "low": 0.564, "close": 0.576, "volume": 377977.2, "close_time": 1760338799999, "quote_volume": 216365.5386, "trades": 1028, "taker_buy_base": 117258.0, "taker_buy_quote": 67144.1184 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.576, "high": 0.584, "low": 0.572, "close": 0.573, "volume": 526486.0, "close_time": 1760342399999, "quote_volume": 304039.1153, "trades": 1580, "taker_buy_base": 271895.1, "taker_buy_quote": 157015.3801 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.572, "high": 0.581, "low": 0.571, "close": 0.579, "volume": 383857.9, "close_time": 1760345999999, "quote_volume": 221048.152, "trades": 1199, "taker_buy_base": 198865.4, "taker_buy_quote": 114582.6584 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.578, "high": 0.585, "low": 0.575, "close": 0.585, "volume": 411759.2, "close_time": 1760349599999, "quote_volume": 238579.4468, "trades": 1444, "taker_buy_base": 238202.3, "taker_buy_quote": 138147.8073 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.584, "high": 0.587, "low": 0.576, "close": 0.581, "volume": 326534.3, "close_time": 1760353199999, "quote_volume": 190011.6931, "trades": 1129, "taker_buy_base": 148261.9, "taker_buy_quote": 86431.1078 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.58, "high": 0.58, "low": 0.558, "close": 0.569, "volume": 984377.1, "close_time": 1760356799999, "quote_volume": 561289.2272, "trades": 2738, "taker_buy_base": 408249.7, "taker_buy_quote": 232591.4353 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.568, "high": 0.58, "low": 0.563, "close": 0.568, "volume": 560910.0, "close_time": 1760360399999, "quote_volume": 320589.6042, "trades": 1421, "taker_buy_base": 282918.8, "taker_buy_quote": 162005.551 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.569, "high": 0.588, "low": 0.566, "close": 0.582, "volume": 1110753.5, "close_time": 1760363999999, "quote_volume": 641682.7047, "trades": 3560, "taker_buy_base": 591185.0, "taker_buy_quote": 341669.6812 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.582, "high": 0.584, "low": 0.564, "close": 0.568, "volume": 572787.9, "close_time": 1760367599999, "quote_volume": 327333.2418, "trades": 2030, "taker_buy_base": 264045.4, "taker_buy_quote": 151162.4494 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.568, "high": 0.583, "low": 0.568, "close": 0.58, "volume": 292677.0, "close_time": 1760371199999, "quote_volume": 168838.6715, "trades": 1247, "taker_buy_base": 145799.4, "taker_buy_quote": 84210.1141 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.58, "high": 0.586, "low": 0.575, "close": 0.584, "volume": 361649.8, "close_time": 1760374799999, "quote_volume": 209710.9173, "trades": 1467, "taker_buy_base": 203605.0, "taker_buy_quote": 118042.5219 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.583, "high": 0.594, "low": 0.58, "close": 0.594, "volume": 375165.1, "close_time": 1760378399999, "quote_volume": 219916.0551, "trades": 1605, "taker_buy_base": 142689.8, "taker_buy_quote": 83706.1009 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.594, "high": 0.598, "low": 0.588, "close": 0.591, "volume": 260321.2, "close_time": 1760381999999, "quote_volume": 154147.5309, "trades": 1302, "taker_buy_base": 127776.6, "taker_buy_quote": 75709.8999 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.591, "high": 0.599, "low": 0.591, "close": 0.597, "volume": 289404.1, "close_time": 1760385599999, "quote_volume": 172182.2369, "trades": 1103, "taker_buy_base": 126054.5, "taker_buy_quote": 75018.8888 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.597, "high": 0.61, "low": 0.596, "close": 0.608, "volume": 515486.7, "close_time": 1760389199999, "quote_volume": 311191.3378, "trades": 1808, "taker_buy_base": 290283.5, "taker_buy_quote": 175311.5591 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.608, "high": 0.616, "low": 0.601, "close": 0.603, "volume": 439785.5, "close_time": 1760392799999, "quote_volume": 267011.4675, "trades": 1406, "taker_buy_base": 177795.1, "taker_buy_quote": 108165.071 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.603, "high": 0.606, "low": 0.6, "close": 0.602, "volume": 152305.8, "close_time": 1760396399999, "quote_volume": 91801.7272, "trades": 589, "taker_buy_base": 80852.2, "taker_buy_quote": 48761.1995 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.602, "high": 0.605, "low": 0.599, "close": 0.601, "volume": 207260.4, "close_time": 1760399999999, "quote_volume": 124484.575, "trades": 1036, "taker_buy_base": 76276.7, "taker_buy_quote": 45872.3852 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.6, "high": 0.604, "low": 0.595, "close": 0.597, "volume": 240360.8, "close_time": 1760403599999, "quote_volume": 143926.4772, "trades": 1406, "taker_buy_base": 115087.4, "taker_buy_quote": 68942.2968 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.598, "high": 0.598, "low": 0.592, "close": 0.595, "volume": 206099.4, "close_time": 1760407199999, "quote_volume": 122671.704, "trades": 1050, "taker_buy_base": 77045.2, "taker_buy_quote": 45858.5595 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.596, "high": 0.596, "low": 0.585, "close": 0.586, "volume": 336261.7, "close_time": 1760410799999, "quote_volume": 198125.0592, "trades": 1069, "taker_buy_base": 198754.7, "taker_buy_quote": 117089.3323 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.586, "high": 0.587, "low": 0.58, "close": 0.581, "volume": 616524.9, "close_time": 1760414399999, "quote_volume": 358989.7399, "trades": 2113, "taker_buy_base": 335468.5, "taker_buy_quote": 195452.6599 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.581, "high": 0.582, "low": 0.568, "close": 0.571, "volume": 390614.1, "close_time": 1760417999999, "quote_volume": 223968.545, "trades": 3102, "taker_buy_base": 196056.2, "taker_buy_quote": 112362.1646 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.571, "high": 0.577, "low": 0.561, "close": 0.563, "volume": 346080.4, "close_time": 1760421599999, "quote_volume": 196506.328, "trades": 2796, "taker_buy_base": 162518.2, "taker_buy_quote": 92366.5316 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.564, "high": 0.567, "low": 0.537, "close": 0.549, "volume": 999533.7, "close_time": 1760425199999, "quote_volume": 549558.4134, "trades": 3824, "taker_buy_base": 442652.3, "taker_buy_quote": 243530.7064 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.55, "high": 0.553, "low": 0.541, "close": 0.543, "volume": 672000.4, "close_time": 1760428799999, "quote_volume": 366789.4135, "trades": 2672, "taker_buy_base": 264278.8, "taker_buy_quote": 144405.3024 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.543, "high": 0.552, "low": 0.54, "close": 0.548, "volume": 322639.9, "close_time": 1760432399999, "quote_volume": 175790.6684, "trades": 1316, "taker_buy_base": 161788.2, "taker_buy_quote": 88231.8484 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.548, "high": 0.553, "low": 0.545, "close": 0.549, "volume": 380418.1, "close_time": 1760435999999, "quote_volume": 208906.9089, "trades": 1576, "taker_buy_base": 155128.5, "taker_buy_quote": 85217.7244 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.549, "high": 0.549, "low": 0.534, "close": 0.543, "volume": 434536.5, "close_time": 1760439599999, "quote_volume": 234512.3135, "trades": 1611, "taker_buy_base": 156361.5, "taker_buy_quote": 84541.4034 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.543, "high": 0.554, "low": 0.543, "close": 0.549, "volume": 350613.3, "close_time": 1760443199999, "quote_volume": 192957.1713, "trades": 1375, "taker_buy_base": 164861.2, "taker_buy_quote": 90772.7085 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.55, "high": 0.55, "low": 0.54, "close": 0.542, "volume": 339083.7, "close_time": 1760446799999, "quote_volume": 184648.8556, "trades": 1135, "taker_buy_base": 90740.7, "taker_buy_quote": 49519.2706 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.542, "high": 0.554, "low": 0.538, "close": 0.551, "volume": 332475.0, "close_time": 1760450399999, "quote_volume": 181748.2976, "trades": 1661, "taker_buy_base": 146641.8, "taker_buy_quote": 80055.3146 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.551, "high": 0.565, "low": 0.549, "close": 0.557, "volume": 466639.1, "close_time": 1760453999999, "quote_volume": 260278.7298, "trades": 2327, "taker_buy_base": 331077.8, "taker_buy_quote": 184741.6399 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.557, "high": 0.573, "low": 0.554, "close": 0.572, "volume": 305290.9, "close_time": 1760457599999, "quote_volume": 171879.3362, "trades": 1812, "taker_buy_base": 140541.4, "taker_buy_quote": 79222.9264 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.571, "high": 0.578, "low": 0.565, "close": 0.567, "volume": 436395.7, "close_time": 1760461199999, "quote_volume": 249096.2033, "trades": 1978, "taker_buy_base": 227521.6, "taker_buy_quote": 130189.1322 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.567, "high": 0.575, "low": 0.559, "close": 0.569, "volume": 242015.9, "close_time": 1760464799999, "quote_volume": 137977.8261, "trades": 1507, "taker_buy_base": 142021.4, "taker_buy_quote": 81114.5388 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.57, "high": 0.577, "low": 0.569, "close": 0.571, "volume": 220785.8, "close_time": 1760468399999, "quote_volume": 126257.8363, "trades": 1001, "taker_buy_base": 102307.4, "taker_buy_quote": 58612.6305 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.571, "high": 0.577, "low": 0.561, "close": 0.57, "volume": 234597.7, "close_time": 1760471999999, "quote_volume": 133625.5714, "trades": 1628, "taker_buy_base": 141945.8, "taker_buy_quote": 80867.1314 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.57, "high": 0.574, "low": 0.566, "close": 0.574, "volume": 100922.2, "close_time": 1760475599999, "quote_volume": 57634.4425, "trades": 631, "taker_buy_base": 51608.6, "taker_buy_quote": 29507.2813 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.574, "high": 0.576, "low": 0.569, "close": 0.576, "volume": 88304.9, "close_time": 1760479199999, "quote_volume": 50554.9267, "trades": 494, "taker_buy_base": 52325.2, "taker_buy_quote": 29973.0467 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.575, "high": 0.581, "low": 0.573, "close": 0.573, "volume": 104886.9, "close_time": 1760482799999, "quote_volume": 60605.5637, "trades": 548, "taker_buy_base": 51069.0, "taker_buy_quote": 29535.2363 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.573, "high": 0.577, "low": 0.572, "close": 0.573, "volume": 129055.4, "close_time": 1760486399999, "quote_volume": 74094.7969, "trades": 452, "taker_buy_base": 62054.9, "taker_buy_quote": 35636.3932 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.573, "high": 0.575, "low": 0.568, "close": 0.573, "volume": 105602.8, "close_time": 1760489999999, "quote_volume": 60350.3592, "trades": 529, "taker_buy_base": 49921.5, "taker_buy_quote": 28542.725 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.573, "high": 0.573, "low": 0.566, "close": 0.572, "volume": 172595.3, "close_time": 1760493599999, "quote_volume": 98268.7812, "trades": 743, "taker_buy_base": 75906.8, "taker_buy_quote": 43208.216 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.571, "high": 0.578, "low": 0.57, "close": 0.574, "volume": 210703.3, "close_time": 1760497199999, "quote_volume": 120818.6569, "trades": 1022, "taker_buy_base": 74593.2, "taker_buy_quote": 42859.7423 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.573, "high": 0.574, "low": 0.567, "close": 0.571, "volume": 122302.2, "close_time": 1760500799999, "quote_volume": 69795.0745, "trades": 610, "taker_buy_base": 71481.1, "taker_buy_quote": 40791.2689 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.572, "high": 0.58, "low": 0.57, "close": 0.579, "volume": 107020.4, "close_time": 1760504399999, "quote_volume": 61550.3486, "trades": 528, "taker_buy_base": 63082.7, "taker_buy_quote": 36307.8612 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.579, "high": 0.581, "low": 0.574, "close": 0.579, "volume": 257790.1, "close_time": 1760507999999, "quote_volume": 148800.8964, "trades": 1151, "taker_buy_base": 104211.7, "taker_buy_quote": 60204.9279 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.578, "high": 0.579, "low": 0.569, "close": 0.576, "volume": 214558.4, "close_time": 1760511599999, "quote_volume": 123055.2848, "trades": 896, "taker_buy_base": 50376.2, "taker_buy_quote": 28897.3266 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.576, "high": 0.58, "low": 0.573, "close": 0.579, "volume": 91679.2, "close_time": 1760515199999, "quote_volume": 52767.5044, "trades": 615, "taker_buy_base": 41483.3, "taker_buy_quote": 23893.1886 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.579, "high": 0.588, "low": 0.578, "close": 0.58, "volume": 234302.5, "close_time": 1760518799999, "quote_volume": 136621.1497, "trades": 1172, "taker_buy_base": 126799.9, "taker_buy_quote": 73999.1809 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.581, "high": 0.582, "low": 0.573, "close": 0.575, "volume": 331337.7, "close_time": 1760522399999, "quote_volume": 191329.541, "trades": 1477, "taker_buy_base": 253738.7, "taker_buy_quote": 146592.6877 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.574, "high": 0.58, "low": 0.572, "close": 0.575, "volume": 274655.5, "close_time": 1760525999999, "quote_volume": 158052.599, "trades": 1241, "taker_buy_base": 186513.1, "taker_buy_quote": 107391.1429 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.574, "high": 0.575, "low": 0.566, "close": 0.569, "volume": 179018.7, "close_time": 1760529599999, "quote_volume": 102064.0484, "trades": 684, "taker_buy_base": 76414.6, "taker_buy_quote": 43599.8177 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.569, "high": 0.571, "low": 0.562, "close": 0.564, "volume": 246523.4, "close_time": 1760533199999, "quote_volume": 139358.2291, "trades": 810, "taker_buy_base": 122706.6, "taker_buy_quote": 69346.1561 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.564, "high": 0.568, "low": 0.551, "close": 0.565, "volume": 682834.3, "close_time": 1760536799999, "quote_volume": 381903.0359, "trades": 2365, "taker_buy_base": 358619.3, "taker_buy_quote": 201001.9407 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.565, "high": 0.572, "low": 0.556, "close": 0.559, "volume": 325160.3, "close_time": 1760540399999, "quote_volume": 183916.0866, "trades": 1381, "taker_buy_base": 182101.3, "taker_buy_quote": 103146.7055 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.559, "high": 0.564, "low": 0.551, "close": 0.556, "volume": 239684.1, "close_time": 1760543999999, "quote_volume": 133357.0393, "trades": 1268, "taker_buy_base": 129047.6, "taker_buy_quote": 71827.3051 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.555, "high": 0.559, "low": 0.552, "close": 0.555, "volume": 184033.8, "close_time": 1760547599999, "quote_volume": 102168.2077, "trades": 1116, "taker_buy_base": 97609.6, "taker_buy_quote": 54205.8152 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.554, "high": 0.556, "low": 0.548, "close": 0.554, "volume": 345554.3, "close_time": 1760551199999, "quote_volume": 191028.0286, "trades": 1125, "taker_buy_base": 134199.3, "taker_buy_quote": 74233.7835 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.555, "high": 0.558, "low": 0.551, "close": 0.557, "volume": 364057.2, "close_time": 1760554799999, "quote_volume": 201953.4866, "trades": 1091, "taker_buy_base": 140853.4, "taker_buy_quote": 78136.7112 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.557, "high": 0.557, "low": 0.549, "close": 0.551, "volume": 148705.2, "close_time": 1760558399999, "quote_volume": 82286.5331, "trades": 649, "taker_buy_base": 78176.3, "taker_buy_quote": 43271.5734 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.551, "high": 0.555, "low": 0.542, "close": 0.548, "volume": 411407.5, "close_time": 1760561999999, "quote_volume": 226051.9037, "trades": 1335, "taker_buy_base": 175857.2, "taker_buy_quote": 96448.3032 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.548, "high": 0.554, "low": 0.543, "close": 0.548, "volume": 269316.8, "close_time": 1760565599999, "quote_volume": 147779.0139, "trades": 1239, "taker_buy_base": 164774.7, "taker_buy_quote": 90440.4727 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.549, "high": 0.553, "low": 0.547, "close": 0.548, "volume": 181875.1, "close_time": 1760569199999, "quote_volume": 100184.4499, "trades": 845, "taker_buy_base": 95546.4, "taker_buy_quote": 52612.5198 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.548, "high": 0.554, "low": 0.548, "close": 0.553, "volume": 112669.5, "close_time": 1760572799999, "quote_volume": 62113.097, "trades": 416, "taker_buy_base": 54682.5, "taker_buy_quote": 30173.7802 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.553, "high": 0.558, "low": 0.551, "close": 0.553, "volume": 224216.6, "close_time": 1760576399999, "quote_volume": 124444.4105, "trades": 1056, "taker_buy_base": 143744.5, "taker_buy_quote": 79797.6013 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.553, "high": 0.566, "low": 0.553, "close": 0.565, "volume": 190506.3, "close_time": 1760579999999, "quote_volume": 106573.085, "trades": 869, "taker_buy_base": 91582.6, "taker_buy_quote": 51249.9008 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.565, "high": 0.57, "low": 0.563, "close": 0.568, "volume": 308884.2, "close_time": 1760583599999, "quote_volume": 174751.7853, "trades": 1182, "taker_buy_base": 174575.8, "taker_buy_quote": 98694.6555 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.568, "high": 0.568, "low": 0.562, "close": 0.562, "volume": 171886.8, "close_time": 1760587199999, "quote_volume": 96975.0435, "trades": 622, "taker_buy_base": 70018.5, "taker_buy_quote": 39533.0928 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.562, "high": 0.572, "low": 0.562, "close": 0.567, "volume": 160995.5, "close_time": 1760590799999, "quote_volume": 91473.7292, "trades": 504, "taker_buy_base": 70066.3, "taker_buy_quote": 39836.2755 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.567, "high": 0.574, "low": 0.564, "close": 0.571, "volume": 186634.3, "close_time": 1760594399999, "quote_volume": 105904.9211, "trades": 618, "taker_buy_base": 102075.1, "taker_buy_quote": 57895.95 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.57, "high": 0.581, "low": 0.57, "close": 0.579, "volume": 248780.7, "close_time": 1760597999999, "quote_volume": 143662.9985, "trades": 770, "taker_buy_base": 121826.2, "taker_buy_quote": 70398.2283 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.579, "high": 0.58, "low": 0.57, "close": 0.575, "volume": 132003.3, "close_time": 1760601599999, "quote_volume": 75686.4867, "trades": 525, "taker_buy_base": 58334.8, "taker_buy_quote": 33450.8053 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.574, "high": 0.576, "low": 0.566, "close": 0.567, "volume": 182486.8, "close_time": 1760605199999, "quote_volume": 104057.1409, "trades": 479, "taker_buy_base": 92292.8, "taker_buy_quote": 52651.3136 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.567, "high": 0.578, "low": 0.55, "close": 0.576, "volume": 633130.4, "close_time": 1760608799999, "quote_volume": 355446.8259, "trades": 3581, "taker_buy_base": 283682.3, "taker_buy_quote": 159104.2366 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.576, "high": 0.582, "low": 0.573, "close": 0.577, "volume": 169755.2, "close_time": 1760612399999, "quote_volume": 98159.7525, "trades": 869, "taker_buy_base": 101670.2, "taker_buy_quote": 58815.1733 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.578, "high": 0.581, "low": 0.573, "close": 0.578, "volume": 207581.0, "close_time": 1760615999999, "quote_volume": 119937.3641, "trades": 695, "taker_buy_base": 79219.9, "taker_buy_quote": 45813.6494 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.579, "high": 0.583, "low": 0.575, "close": 0.578, "volume": 289853.9, "close_time": 1760619599999, "quote_volume": 167610.7717, "trades": 1011, "taker_buy_base": 164917.6, "taker_buy_quote": 95480.6004 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.579, "high": 0.581, "low": 0.571, "close": 0.573, "volume": 224529.9, "close_time": 1760623199999, "quote_volume": 129350.6718, "trades": 995, "taker_buy_base": 103934.9, "taker_buy_quote": 59917.3432 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.573, "high": 0.579, "low": 0.562, "close": 0.568, "volume": 444156.3, "close_time": 1760626799999, "quote_volume": 252764.2631, "trades": 2116, "taker_buy_base": 212091.9, "taker_buy_quote": 120803.6775 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.568, "high": 0.569, "low": 0.545, "close": 0.547, "volume": 822037.2, "close_time": 1760630399999, "quote_volume": 455473.6752, "trades": 3844, "taker_buy_base": 293514.0, "taker_buy_quote": 163043.3116 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.547, "high": 0.562, "low": 0.539, "close": 0.562, "volume": 1034862.0, "close_time": 1760633999999, "quote_volume": 566846.3032, "trades": 3851, "taker_buy_base": 490989.8, "taker_buy_quote": 269642.088 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.561, "high": 0.563, "low": 0.554, "close": 0.558, "volume": 899908.9, "close_time": 1760637599999, "quote_volume": 502042.724, "trades": 2769, "taker_buy_base": 492641.4, "taker_buy_quote": 274971.7986 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.558, "high": 0.561, "low": 0.55, "close": 0.557, "volume": 576054.4, "close_time": 1760641199999, "quote_volume": 319464.2674, "trades": 1852, "taker_buy_base": 340721.2, "taker_buy_quote": 189092.9044 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.557, "high": 0.557, "low": 0.54, "close": 0.545, "volume": 432432.2, "close_time": 1760644799999, "quote_volume": 236963.7795, "trades": 1794, "taker_buy_base": 215185.2, "taker_buy_quote": 117970.7122 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.545, "high": 0.548, "low": 0.536, "close": 0.54, "volume": 318626.3, "close_time": 1760648399999, "quote_volume": 172490.7456, "trades": 1318, "taker_buy_base": 171978.1, "taker_buy_quote": 93234.8258 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.541, "high": 0.546, "low": 0.539, "close": 0.544, "volume": 292672.7, "close_time": 1760651999999, "quote_volume": 158862.7116, "trades": 894, "taker_buy_base": 135339.6, "taker_buy_quote": 73455.5086 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.545, "high": 0.545, "low": 0.531, "close": 0.531, "volume": 203852.2, "close_time": 1760655599999, "quote_volume": 109350.8643, "trades": 733, "taker_buy_base": 48728.8, "taker_buy_quote": 26189.4071 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.532, "high": 0.539, "low": 0.53, "close": 0.537, "volume": 276147.8, "close_time": 1760659199999, "quote_volume": 147751.458, "trades": 909, "taker_buy_base": 160357.7, "taker_buy_quote": 85815.9808 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.536, "high": 0.541, "low": 0.535, "close": 0.538, "volume": 134536.1, "close_time": 1760662799999, "quote_volume": 72405.264, "trades": 717, "taker_buy_base": 59719.8, "taker_buy_quote": 32169.9307 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.538, "high": 0.545, "low": 0.537, "close": 0.538, "volume": 261501.3, "close_time": 1760666399999, "quote_volume": 141435.611, "trades": 910, "taker_buy_base": 137793.7, "taker_buy_quote": 74561.5459 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.539, "high": 0.542, "low": 0.534, "close": 0.54, "volume": 184401.8, "close_time": 1760669999999, "quote_volume": 99163.0089, "trades": 722, "taker_buy_base": 116725.0, "taker_buy_quote": 62736.6016 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.54, "high": 0.545, "low": 0.54, "close": 0.544, "volume": 133051.0, "close_time": 1760673599999, "quote_volume": 72196.6234, "trades": 462, "taker_buy_base": 79699.9, "taker_buy_quote": 43240.8859 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.544, "high": 0.546, "low": 0.542, "close": 0.543, "volume": 188567.3, "close_time": 1760677199999, "quote_volume": 102593.8479, "trades": 585, "taker_buy_base": 99371.4, "taker_buy_quote": 54076.0113 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.543, "high": 0.546, "low": 0.537, "close": 0.539, "volume": 221693.7, "close_time": 1760680799999, "quote_volume": 120051.3046, "trades": 857, "taker_buy_base": 133291.6, "taker_buy_quote": 72211.3378 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.539, "high": 0.542, "low": 0.519, "close": 0.523, "volume": 791971.3, "close_time": 1760684399999, "quote_volume": 416739.8097, "trades": 2273, "taker_buy_base": 318313.3, "taker_buy_quote": 167629.0639 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.523, "high": 0.523, "low": 0.503, "close": 0.506, "volume": 800591.1, "close_time": 1760687999999, "quote_volume": 410978.8803, "trades": 3660, "taker_buy_base": 363867.5, "taker_buy_quote": 186714.6608 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.506, "high": 0.509, "low": 0.496, "close": 0.5, "volume": 767513.6, "close_time": 1760691599999, "quote_volume": 385366.948, "trades": 2441, "taker_buy_base": 338414.1, "taker_buy_quote": 169947.8533 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.5, "high": 0.52, "low": 0.499, "close": 0.508, "volume": 758675.5, "close_time": 1760695199999, "quote_volume": 385205.3386, "trades": 1816, "taker_buy_base": 373608.2, "taker_buy_quote": 189514.08 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.508, "high": 0.51, "low": 0.497, "close": 0.508, "volume": 472258.0, "close_time": 1760698799999, "quote_volume": 238126.2469, "trades": 1520, "taker_buy_base": 248478.2, "taker_buy_quote": 125261.0721 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.508, "high": 0.525, "low": 0.507, "close": 0.521, "volume": 546535.3, "close_time": 1760702399999, "quote_volume": 282680.3822, "trades": 1775, "taker_buy_base": 252310.4, "taker_buy_quote": 130786.6812 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.521, "high": 0.526, "low": 0.516, "close": 0.517, "volume": 205411.1, "close_time": 1760705999999, "quote_volume": 107047.7425, "trades": 816, "taker_buy_base": 104387.1, "taker_buy_quote": 54426.6418 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.517, "high": 0.523, "low": 0.511, "close": 0.52, "volume": 325731.5, "close_time": 1760709599999, "quote_volume": 168935.8204, "trades": 1466, "taker_buy_base": 165373.6, "taker_buy_quote": 85786.5649 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.519, "high": 0.525, "low": 0.511, "close": 0.517, "volume": 773881.0, "close_time": 1760713199999, "quote_volume": 400355.0317, "trades": 3920, "taker_buy_base": 496450.8, "taker_buy_quote": 256734.5943 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.518, "high": 0.532, "low": 0.518, "close": 0.532, "volume": 348881.6, "close_time": 1760716799999, "quote_volume": 182674.2501, "trades": 1149, "taker_buy_base": 180185.7, "taker_buy_quote": 94438.6711 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.531, "high": 0.538, "low": 0.525, "close": 0.527, "volume": 406592.9, "close_time": 1760720399999, "quote_volume": 216568.5767, "trades": 1512, "taker_buy_base": 200357.5, "taker_buy_quote": 106718.475 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.528, "high": 0.534, "low": 0.527, "close": 0.531, "volume": 334851.1, "close_time": 1760723999999, "quote_volume": 177474.4258, "trades": 1251, "taker_buy_base": 195891.1, "taker_buy_quote": 103832.4409 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.532, "high": 0.538, "low": 0.53, "close": 0.532, "volume": 191973.7, "close_time": 1760727599999, "quote_volume": 102590.4796, "trades": 686, "taker_buy_base": 115510.2, "taker_buy_quote": 61726.4115 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.532, "high": 0.535, "low": 0.528, "close": 0.53, "volume": 209363.8, "close_time": 1760731199999, "quote_volume": 111543.1359, "trades": 554, "taker_buy_base": 132504.4, "taker_buy_quote": 70687.7571 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.531, "high": 0.539, "low": 0.529, "close": 0.537, "volume": 161245.7, "close_time": 1760734799999, "quote_volume": 86386.7336, "trades": 435, "taker_buy_base": 85366.0, "taker_buy_quote": 45761.9531 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.537, "high": 0.541, "low": 0.536, "close": 0.54, "volume": 110464.9, "close_time": 1760738399999, "quote_volume": 59586.6782, "trades": 409, "taker_buy_base": 42590.3, "taker_buy_quote": 22990.8189 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.539, "high": 0.542, "low": 0.536, "close": 0.541, "volume": 112293.7, "close_time": 1760741999999, "quote_volume": 60496.6901, "trades": 449, "taker_buy_base": 70126.0, "taker_buy_quote": 37791.7041 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.541, "high": 0.542, "low": 0.538, "close": 0.54, "volume": 230188.4, "close_time": 1760745599999, "quote_volume": 124377.7836, "trades": 619, "taker_buy_base": 93242.0, "taker_buy_quote": 50387.0056 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.54, "high": 0.55, "low": 0.537, "close": 0.546, "volume": 192636.1, "close_time": 1760749199999, "quote_volume": 104870.8928, "trades": 725, "taker_buy_base": 106388.7, "taker_buy_quote": 57868.3349 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.546, "high": 0.56, "low": 0.546, "close": 0.559, "volume": 341822.1, "close_time": 1760752799999, "quote_volume": 189322.7952, "trades": 988, "taker_buy_base": 190865.4, "taker_buy_quote": 105693.5274 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.559, "high": 0.56, "low": 0.55, "close": 0.552, "volume": 327903.5, "close_time": 1760756399999, "quote_volume": 181936.8648, "trades": 784, "taker_buy_base": 191803.8, "taker_buy_quote": 106214.1231 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.552, "high": 0.553, "low": 0.546, "close": 0.547, "volume": 260753.2, "close_time": 1760759999999, "quote_volume": 143425.8008, "trades": 1122, "taker_buy_base": 131095.1, "taker_buy_quote": 72135.219 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.547, "high": 0.548, "low": 0.543, "close": 0.544, "volume": 171448.9, "close_time": 1760763599999, "quote_volume": 93545.5344, "trades": 825, "taker_buy_base": 65436.0, "taker_buy_quote": 35701.2683 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.545, "high": 0.548, "low": 0.541, "close": 0.547, "volume": 89285.3, "close_time": 1760767199999, "quote_volume": 48656.6627, "trades": 371, "taker_buy_base": 55231.8, "taker_buy_quote": 30109.2003 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.548, "high": 0.549, "low": 0.541, "close": 0.544, "volume": 154073.6, "close_time": 1760770799999, "quote_volume": 84111.3657, "trades": 479, "taker_buy_base": 97102.0, "taker_buy_quote": 53045.819 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.544, "high": 0.553, "low": 0.539, "close": 0.541, "volume": 438555.9, "close_time": 1760774399999, "quote_volume": 239702.8534, "trades": 1123, "taker_buy_base": 142677.0, "taker_buy_quote": 77917.9551 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.541, "high": 0.545, "low": 0.541, "close": 0.544, "volume": 218671.3, "close_time": 1760777999999, "quote_volume": 118920.6118, "trades": 719, "taker_buy_base": 91139.8, "taker_buy_quote": 49598.8859 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.544, "high": 0.549, "low": 0.542, "close": 0.548, "volume": 120133.2, "close_time": 1760781599999, "quote_volume": 65468.0282, "trades": 378, "taker_buy_base": 69701.7, "taker_buy_quote": 38011.0543 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.548, "high": 0.549, "low": 0.545, "close": 0.548, "volume": 109399.0, "close_time": 1760785199999, "quote_volume": 59866.7193, "trades": 445, "taker_buy_base": 62420.7, "taker_buy_quote": 34196.4432 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.548, "high": 0.551, "low": 0.547, "close": 0.551, "volume": 85605.8, "close_time": 1760788799999, "quote_volume": 46979.047, "trades": 376, "taker_buy_base": 32168.9, "taker_buy_quote": 17663.7859 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.551, "high": 0.551, "low": 0.546, "close": 0.546, "volume": 132834.6, "close_time": 1760792399999, "quote_volume": 72984.3199, "trades": 363, "taker_buy_base": 68498.1, "taker_buy_quote": 37660.5382 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.545, "high": 0.545, "low": 0.54, "close": 0.541, "volume": 237470.1, "close_time": 1760795999999, "quote_volume": 128484.7808, "trades": 490, "taker_buy_base": 78643.2, "taker_buy_quote": 42570.0227 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.541, "high": 0.545, "low": 0.537, "close": 0.544, "volume": 140245.6, "close_time": 1760799599999, "quote_volume": 75854.4594, "trades": 500, "taker_buy_base": 77692.3, "taker_buy_quote": 42013.1889 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.544, "high": 0.546, "low": 0.539, "close": 0.542, "volume": 115311.7, "close_time": 1760803199999, "quote_volume": 62592.7202, "trades": 460, "taker_buy_base": 69544.5, "taker_buy_quote": 37763.6488 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.542, "high": 0.543, "low": 0.536, "close": 0.538, "volume": 144528.3, "close_time": 1760806799999, "quote_volume": 77801.1223, "trades": 394, "taker_buy_base": 37829.8, "taker_buy_quote": 20368.6502 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.538, "high": 0.546, "low": 0.536, "close": 0.546, "volume": 70086.0, "close_time": 1760810399999, "quote_volume": 37928.5049, "trades": 287, "taker_buy_base": 38080.2, "taker_buy_quote": 20631.0143 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.546, "high": 0.547, "low": 0.542, "close": 0.544, "volume": 111917.8, "close_time": 1760813999999, "quote_volume": 60940.5836, "trades": 332, "taker_buy_base": 56072.0, "taker_buy_quote": 30539.8042 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.544, "high": 0.55, "low": 0.543, "close": 0.549, "volume": 122242.0, "close_time": 1760817599999, "quote_volume": 66798.5322, "trades": 357, "taker_buy_base": 80894.1, "taker_buy_quote": 44214.9444 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.549, "high": 0.553, "low": 0.548, "close": 0.549, "volume": 274348.7, "close_time": 1760821199999, "quote_volume": 151016.0017, "trades": 769, "taker_buy_base": 142263.8, "taker_buy_quote": 78286.6916 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.55, "high": 0.558, "low": 0.547, "close": 0.556, "volume": 157748.6, "close_time": 1760824799999, "quote_volume": 87339.5165, "trades": 522, "taker_buy_base": 129035.4, "taker_buy_quote": 71486.4552 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.557, "high": 0.56, "low": 0.553, "close": 0.557, "volume": 193536.4, "close_time": 1760828399999, "quote_volume": 107832.7602, "trades": 450, "taker_buy_base": 94309.0, "taker_buy_quote": 52605.0844 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.556, "high": 0.558, "low": 0.553, "close": 0.556, "volume": 218158.7, "close_time": 1760831999999, "quote_volume": 120980.2321, "trades": 395, "taker_buy_base": 148241.2, "taker_buy_quote": 82218.3534 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.556, "high": 0.559, "low": 0.551, "close": 0.557, "volume": 448087.8, "close_time": 1760835599999, "quote_volume": 248830.1932, "trades": 973, "taker_buy_base": 238728.7, "taker_buy_quote": 132667.9123 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.557, "high": 0.559, "low": 0.553, "close": 0.558, "volume": 131058.4, "close_time": 1760839199999, "quote_volume": 72866.1073, "trades": 444, "taker_buy_base": 57544.1, "taker_buy_quote": 32004.4616 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.559, "high": 0.565, "low": 0.557, "close": 0.564, "volume": 381303.6, "close_time": 1760842799999, "quote_volume": 214060.377, "trades": 970, "taker_buy_base": 240324.9, "taker_buy_quote": 134982.5185 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.564, "high": 0.565, "low": 0.558, "close": 0.561, "volume": 348446.6, "close_time": 1760846399999, "quote_volume": 195662.5332, "trades": 991, "taker_buy_base": 180037.8, "taker_buy_quote": 101136.2163 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.561, "high": 0.563, "low": 0.555, "close": 0.557, "volume": 88079.0, "close_time": 1760849999999, "quote_volume": 49144.179, "trades": 290, "taker_buy_base": 34612.9, "taker_buy_quote": 19307.7239 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.557, "high": 0.563, "low": 0.553, "close": 0.556, "volume": 253414.6, "close_time": 1760853599999, "quote_volume": 141627.0255, "trades": 439, "taker_buy_base": 124965.7, "taker_buy_quote": 69908.5486 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.556, "high": 0.558, "low": 0.551, "close": 0.553, "volume": 260279.7, "close_time": 1760857199999, "quote_volume": 144024.7569, "trades": 507, "taker_buy_base": 163888.0, "taker_buy_quote": 90656.2698 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.553, "high": 0.56, "low": 0.552, "close": 0.56, "volume": 75298.5, "close_time": 1760860799999, "quote_volume": 41873.7862, "trades": 433, "taker_buy_base": 39856.5, "taker_buy_quote": 22184.1344 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.56, "high": 0.565, "low": 0.551, "close": 0.552, "volume": 443762.2, "close_time": 1760864399999, "quote_volume": 247720.6699, "trades": 1617, "taker_buy_base": 205283.1, "taker_buy_quote": 114518.7215 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.551, "high": 0.566, "low": 0.548, "close": 0.562, "volume": 425926.6, "close_time": 1760867999999, "quote_volume": 236801.9351, "trades": 1227, "taker_buy_base": 161041.3, "taker_buy_quote": 89703.9369 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.562, "high": 0.575, "low": 0.559, "close": 0.571, "volume": 530994.3, "close_time": 1760871599999, "quote_volume": 301397.6751, "trades": 1593, "taker_buy_base": 263115.7, "taker_buy_quote": 149587.9615 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.57, "high": 0.575, "low": 0.567, "close": 0.568, "volume": 203961.4, "close_time": 1760875199999, "quote_volume": 116623.4741, "trades": 741, "taker_buy_base": 113877.0, "taker_buy_quote": 65129.0889 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.568, "high": 0.569, "low": 0.565, "close": 0.568, "volume": 146178.5, "close_time": 1760878799999, "quote_volume": 82889.0283, "trades": 604, "taker_buy_base": 79478.0, "taker_buy_quote": 45100.092 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.568, "high": 0.579, "low": 0.567, "close": 0.578, "volume": 311953.1, "close_time": 1760882399999, "quote_volume": 179263.8479, "trades": 885, "taker_buy_base": 185840.0, "taker_buy_quote": 107033.0339 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.578, "high": 0.578, "low": 0.572, "close": 0.576, "volume": 234906.1, "close_time": 1760885999999, "quote_volume": 135096.4319, "trades": 750, "taker_buy_base": 106362.4, "taker_buy_quote": 61203.0916 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.575, "high": 0.577, "low": 0.572, "close": 0.573, "volume": 152143.7, "close_time": 1760889599999, "quote_volume": 87290.1241, "trades": 439, "taker_buy_base": 98319.9, "taker_buy_quote": 56396.9941 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.574, "high": 0.574, "low": 0.568, "close": 0.57, "volume": 175605.7, "close_time": 1760893199999, "quote_volume": 100267.868, "trades": 472, "taker_buy_base": 63691.2, "taker_buy_quote": 36347.219 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.569, "high": 0.573, "low": 0.567, "close": 0.567, "volume": 187699.4, "close_time": 1760896799999, "quote_volume": 107151.1331, "trades": 548, "taker_buy_base": 87414.9, "taker_buy_quote": 49879.1331 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.568, "high": 0.571, "low": 0.566, "close": 0.569, "volume": 95413.7, "close_time": 1760900399999, "quote_volume": 54242.4803, "trades": 363, "taker_buy_base": 52213.3, "taker_buy_quote": 29684.8848 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.569, "high": 0.572, "low": 0.568, "close": 0.571, "volume": 101961.8, "close_time": 1760903999999, "quote_volume": 58135.0648, "trades": 385, "taker_buy_base": 51627.0, "taker_buy_quote": 29463.7539 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.57, "high": 0.572, "low": 0.568, "close": 0.571, "volume": 41082.7, "close_time": 1760907599999, "quote_volume": 23405.059, "trades": 239, "taker_buy_base": 18419.5, "taker_buy_quote": 10494.0291 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.571, "high": 0.571, "low": 0.564, "close": 0.568, "volume": 87086.4, "close_time": 1760911199999, "quote_volume": 49368.8584, "trades": 497, "taker_buy_base": 25727.9, "taker_buy_quote": 14584.3362 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.568, "high": 0.57, "low": 0.567, "close": 0.568, "volume": 97552.3, "close_time": 1760914799999, "quote_volume": 55438.5875, "trades": 465, "taker_buy_base": 46127.9, "taker_buy_quote": 26228.4672 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.567, "high": 0.567, "low": 0.561, "close": 0.562, "volume": 154475.9, "close_time": 1760918399999, "quote_volume": 86950.1031, "trades": 667, "taker_buy_base": 59566.9, "taker_buy_quote": 33546.6886 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.562, "high": 0.563, "low": 0.551, "close": 0.559, "volume": 244732.4, "close_time": 1760921999999, "quote_volume": 136216.2976, "trades": 980, "taker_buy_base": 89428.4, "taker_buy_quote": 49863.1458 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.559, "high": 0.561, "low": 0.557, "close": 0.558, "volume": 108378.7, "close_time": 1760925599999, "quote_volume": 60506.2185, "trades": 476, "taker_buy_base": 60740.8, "taker_buy_quote": 33907.3648 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.557, "high": 0.562, "low": 0.555, "close": 0.56, "volume": 83901.9, "close_time": 1760929199999, "quote_volume": 46876.9617, "trades": 443, "taker_buy_base": 43304.0, "taker_buy_quote": 24207.8349 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.56, "high": 0.577, "low": 0.558, "close": 0.574, "volume": 195211.8, "close_time": 1760932799999, "quote_volume": 110657.6378, "trades": 851, "taker_buy_base": 119663.0, "taker_buy_quote": 67867.0556 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.574, "high": 0.576, "low": 0.569, "close": 0.571, "volume": 307483.0, "close_time": 1760936399999, "quote_volume": 176018.8675, "trades": 1261, "taker_buy_base": 142826.3, "taker_buy_quote": 81756.4861 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.571, "high": 0.571, "low": 0.568, "close": 0.57, "volume": 84349.4, "close_time": 1760939999999, "quote_volume": 47995.48, "trades": 347, "taker_buy_base": 38601.6, "taker_buy_quote": 21970.7001 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.571, "high": 0.576, "low": 0.57, "close": 0.574, "volume": 118356.4, "close_time": 1760943599999, "quote_volume": 67892.2606, "trades": 391, "taker_buy_base": 64048.3, "taker_buy_quote": 36754.656 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.574, "high": 0.577, "low": 0.569, "close": 0.572, "volume": 140555.0, "close_time": 1760947199999, "quote_volume": 80470.0147, "trades": 558, "taker_buy_base": 72531.0, "taker_buy_quote": 41543.27 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.571, "high": 0.575, "low": 0.568, "close": 0.572, "volume": 104312.8, "close_time": 1760950799999, "quote_volume": 59511.0265, "trades": 659, "taker_buy_base": 43067.3, "taker_buy_quote": 24564.1337 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.571, "high": 0.572, "low": 0.566, "close": 0.568, "volume": 137159.8, "close_time": 1760954399999, "quote_volume": 77869.7143, "trades": 652, "taker_buy_base": 43748.7, "taker_buy_quote": 24843.7225 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.568, "high": 0.572, "low": 0.562, "close": 0.565, "volume": 305683.9, "close_time": 1760957999999, "quote_volume": 173630.4986, "trades": 898, "taker_buy_base": 178596.1, "taker_buy_quote": 101558.4539 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.565, "high": 0.566, "low": 0.561, "close": 0.566, "volume": 111447.3, "close_time": 1760961599999, "quote_volume": 62815.8096, "trades": 411, "taker_buy_base": 54582.3, "taker_buy_quote": 30768.4907 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.565, "high": 0.568, "low": 0.563, "close": 0.566, "volume": 157903.3, "close_time": 1760965199999, "quote_volume": 89213.0758, "trades": 427, "taker_buy_base": 91014.3, "taker_buy_quote": 51460.2573 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.567, "high": 0.572, "low": 0.564, "close": 0.568, "volume": 147069.7, "close_time": 1760968799999, "quote_volume": 83608.839, "trades": 668, "taker_buy_base": 67076.6, "taker_buy_quote": 38118.0775 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.569, "high": 0.569, "low": 0.562, "close": 0.567, "volume": 352873.4, "close_time": 1760972399999, "quote_volume": 199597.6413, "trades": 489, "taker_buy_base": 175844.1, "taker_buy_quote": 99406.7455 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.567, "high": 0.569, "low": 0.56, "close": 0.56, "volume": 249142.2, "close_time": 1760975999999, "quote_volume": 140697.3092, "trades": 442, "taker_buy_base": 78974.8, "taker_buy_quote": 44627.4401 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.56, "high": 0.56, "low": 0.549, "close": 0.554, "volume": 534273.9, "close_time": 1760979599999, "quote_volume": 296065.2062, "trades": 1154, "taker_buy_base": 242024.5, "taker_buy_quote": 134120.5141 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.553, "high": 0.557, "low": 0.55, "close": 0.554, "volume": 131315.2, "close_time": 1760983199999, "quote_volume": 72647.65, "trades": 598, "taker_buy_base": 69395.8, "taker_buy_quote": 38376.6209 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.555, "high": 0.556, "low": 0.552, "close": 0.555, "volume": 73347.0, "close_time": 1760986799999, "quote_volume": 40663.6952, "trades": 464, "taker_buy_base": 31670.8, "taker_buy_quote": 17566.0877 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.555, "high": 0.561, "low": 0.554, "close": 0.559, "volume": 107551.6, "close_time": 1760990399999, "quote_volume": 59860.5524, "trades": 422, "taker_buy_base": 63822.3, "taker_buy_quote": 35513.4453 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.559, "high": 0.563, "low": 0.558, "close": 0.563, "volume": 98082.6, "close_time": 1760993999999, "quote_volume": 54972.5412, "trades": 700, "taker_buy_base": 54054.1, "taker_buy_quote": 30312.4946 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.563, "high": 0.566, "low": 0.56, "close": 0.561, "volume": 76457.5, "close_time": 1760997599999, "quote_volume": 43043.1781, "trades": 402, "taker_buy_base": 28374.1, "taker_buy_quote": 15991.5082 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.561, "high": 0.564, "low": 0.56, "close": 0.562, "volume": 47090.5, "close_time": 1761001199999, "quote_volume": 26477.0797, "trades": 196, "taker_buy_base": 25015.4, "taker_buy_quote": 14073.9282 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.563, "high": 0.563, "low": 0.56, "close": 0.56, "volume": 42866.8, "close_time": 1761004799999, "quote_volume": 24039.3728, "trades": 303, "taker_buy_base": 20736.9, "taker_buy_quote": 11633.4487 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.56, "high": 0.561, "low": 0.558, "close": 0.559, "volume": 73817.0, "close_time": 1761008399999, "quote_volume": 41331.8643, "trades": 444, "taker_buy_base": 40629.4, "taker_buy_quote": 22760.2962 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.559, "high": 0.559, "low": 0.552, "close": 0.554, "volume": 103483.2, "close_time": 1761011999999, "quote_volume": 57463.8919, "trades": 410, "taker_buy_base": 56904.9, "taker_buy_quote": 31604.9784 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.554, "high": 0.554, "low": 0.551, "close": 0.552, "volume": 68810.2, "close_time": 1761015599999, "quote_volume": 38021.5844, "trades": 401, "taker_buy_base": 37724.3, "taker_buy_quote": 20854.5943 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.552, "high": 0.553, "low": 0.546, "close": 0.548, "volume": 92728.9, "close_time": 1761019199999, "quote_volume": 50975.6741, "trades": 386, "taker_buy_base": 44918.6, "taker_buy_quote": 24695.2321 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.548, "high": 0.549, "low": 0.537, "close": 0.538, "volume": 433820.7, "close_time": 1761022799999, "quote_volume": 234849.1394, "trades": 1052, "taker_buy_base": 133373.8, "taker_buy_quote": 72217.098 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.538, "high": 0.542, "low": 0.536, "close": 0.54, "volume": 206081.3, "close_time": 1761026399999, "quote_volume": 111192.494, "trades": 631, "taker_buy_base": 114236.1, "taker_buy_quote": 61664.6982 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.54, "high": 0.544, "low": 0.538, "close": 0.542, "volume": 114945.2, "close_time": 1761029999999, "quote_volume": 62248.4558, "trades": 547, "taker_buy_base": 71424.7, "taker_buy_quote": 38675.8227 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.542, "high": 0.546, "low": 0.539, "close": 0.546, "volume": 44092.1, "close_time": 1761033599999, "quote_volume": 23915.2893, "trades": 238, "taker_buy_base": 19205.8, "taker_buy_quote": 10426.1936 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.545, "high": 0.546, "low": 0.538, "close": 0.542, "volume": 64121.2, "close_time": 1761037199999, "quote_volume": 34723.4879, "trades": 268, "taker_buy_base": 20351.2, "taker_buy_quote": 10994.7816 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.542, "high": 0.544, "low": 0.54, "close": 0.543, "volume": 139803.1, "close_time": 1761040799999, "quote_volume": 75811.9427, "trades": 309, "taker_buy_base": 92560.8, "taker_buy_quote": 50199.4935 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.544, "high": 0.55, "low": 0.542, "close": 0.547, "volume": 158352.1, "close_time": 1761044399999, "quote_volume": 86556.955, "trades": 619, "taker_buy_base": 72934.6, "taker_buy_quote": 39839.348 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.547, "high": 0.552, "low": 0.546, "close": 0.55, "volume": 51987.1, "close_time": 1761047999999, "quote_volume": 28514.6468, "trades": 201, "taker_buy_base": 31431.7, "taker_buy_quote": 17247.6567 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.55, "high": 0.557, "low": 0.549, "close": 0.553, "volume": 92345.1, "close_time": 1761051599999, "quote_volume": 51070.3153, "trades": 390, "taker_buy_base": 46228.9, "taker_buy_quote": 25572.5616 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.553, "high": 0.558, "low": 0.549, "close": 0.554, "volume": 287963.5, "close_time": 1761055199999, "quote_volume": 159111.9053, "trades": 640, "taker_buy_base": 180969.8, "taker_buy_quote": 100042.9054 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.555, "high": 0.585, "low": 0.555, "close": 0.584, "volume": 915038.3, "close_time": 1761058799999, "quote_volume": 523944.276, "trades": 2606, "taker_buy_base": 569981.8, "taker_buy_quote": 326535.4127 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.585, "high": 0.598, "low": 0.581, "close": 0.596, "volume": 715246.3, "close_time": 1761062399999, "quote_volume": 422622.5454, "trades": 2681, "taker_buy_base": 400356.3, "taker_buy_quote": 236807.1048 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.596, "high": 0.601, "low": 0.587, "close": 0.589, "volume": 853205.6, "close_time": 1761065999999, "quote_volume": 508994.4318, "trades": 2571, "taker_buy_base": 406067.1, "taker_buy_quote": 242179.0914 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.59, "high": 0.594, "low": 0.583, "close": 0.587, "volume": 552942.9, "close_time": 1761069599999, "quote_volume": 325468.702, "trades": 2764, "taker_buy_base": 288936.2, "taker_buy_quote": 170103.9691 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.587, "high": 0.589, "low": 0.581, "close": 0.585, "volume": 232023.1, "close_time": 1761073199999, "quote_volume": 135505.3718, "trades": 1117, "taker_buy_base": 101165.9, "taker_buy_quote": 59123.4977 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.585, "high": 0.589, "low": 0.583, "close": 0.586, "volume": 115203.4, "close_time": 1761076799999, "quote_volume": 67501.6018, "trades": 589, "taker_buy_base": 39413.8, "taker_buy_quote": 23122.4679 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.586, "high": 0.587, "low": 0.577, "close": 0.58, "volume": 463310.8, "close_time": 1761080399999, "quote_volume": 268830.639, "trades": 1666, "taker_buy_base": 348567.1, "taker_buy_quote": 202276.8513 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.58, "high": 0.582, "low": 0.571, "close": 0.577, "volume": 307889.3, "close_time": 1761083999999, "quote_volume": 177206.1953, "trades": 1181, "taker_buy_base": 111525.1, "taker_buy_quote": 64160.7909 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.578, "high": 0.578, "low": 0.561, "close": 0.562, "volume": 414002.0, "close_time": 1761087599999, "quote_volume": 235178.6027, "trades": 1281, "taker_buy_base": 151701.0, "taker_buy_quote": 86127.9561 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.562, "high": 0.564, "low": 0.553, "close": 0.554, "volume": 353709.9, "close_time": 1761091199999, "quote_volume": 197291.7883, "trades": 1158, "taker_buy_base": 199878.2, "taker_buy_quote": 111623.9011 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.554, "high": 0.558, "low": 0.55, "close": 0.552, "volume": 289858.8, "close_time": 1761094799999, "quote_volume": 160732.6626, "trades": 1180, "taker_buy_base": 124991.2, "taker_buy_quote": 69262.3825 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.552, "high": 0.558, "low": 0.551, "close": 0.554, "volume": 303822.5, "close_time": 1761098399999, "quote_volume": 168109.8501, "trades": 1013, "taker_buy_base": 157856.5, "taker_buy_quote": 87403.4484 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.554, "high": 0.559, "low": 0.554, "close": 0.557, "volume": 104278.0, "close_time": 1761101999999, "quote_volume": 58056.7662, "trades": 416, "taker_buy_base": 46938.4, "taker_buy_quote": 26127.6368 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.557, "high": 0.557, "low": 0.553, "close": 0.557, "volume": 167876.8, "close_time": 1761105599999, "quote_volume": 93081.493, "trades": 475, "taker_buy_base": 100084.3, "taker_buy_quote": 55524.1779 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.556, "high": 0.562, "low": 0.556, "close": 0.559, "volume": 144915.8, "close_time": 1761109199999, "quote_volume": 81123.1856, "trades": 398, "taker_buy_base": 67149.8, "taker_buy_quote": 37606.7435 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.559, "high": 0.559, "low": 0.546, "close": 0.551, "volume": 387365.7, "close_time": 1761112799999, "quote_volume": 213375.1825, "trades": 602, "taker_buy_base": 105354.7, "taker_buy_quote": 58090.4734 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.55, "high": 0.551, "low": 0.546, "close": 0.547, "volume": 121191.1, "close_time": 1761116399999, "quote_volume": 66500.0347, "trades": 374, "taker_buy_base": 66667.5, "taker_buy_quote": 36600.0649 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.547, "high": 0.551, "low": 0.544, "close": 0.55, "volume": 123016.4, "close_time": 1761119999999, "quote_volume": 67418.6475, "trades": 450, "taker_buy_base": 88723.7, "taker_buy_quote": 48681.1599 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.549, "high": 0.55, "low": 0.545, "close": 0.546, "volume": 252663.5, "close_time": 1761123599999, "quote_volume": 138336.4778, "trades": 584, "taker_buy_base": 189013.3, "taker_buy_quote": 103493.6917 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.547, "high": 0.547, "low": 0.539, "close": 0.541, "volume": 469709.9, "close_time": 1761127199999, "quote_volume": 254807.5953, "trades": 848, "taker_buy_base": 133644.5, "taker_buy_quote": 72561.7157 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.54, "high": 0.545, "low": 0.54, "close": 0.541, "volume": 212941.3, "close_time": 1761130799999, "quote_volume": 115518.711, "trades": 439, "taker_buy_base": 123362.7, "taker_buy_quote": 66970.0387 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.541, "high": 0.553, "low": 0.537, "close": 0.549, "volume": 372488.7, "close_time": 1761134399999, "quote_volume": 202258.6324, "trades": 1022, "taker_buy_base": 218151.6, "taker_buy_quote": 118458.0529 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.549, "high": 0.551, "low": 0.544, "close": 0.547, "volume": 333890.1, "close_time": 1761137999999, "quote_volume": 183144.3066, "trades": 625, "taker_buy_base": 124787.9, "taker_buy_quote": 68401.1325 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.547, "high": 0.555, "low": 0.544, "close": 0.555, "volume": 275354.4, "close_time": 1761141599999, "quote_volume": 150933.6632, "trades": 783, "taker_buy_base": 143217.8, "taker_buy_quote": 78492.0946 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.554, "high": 0.555, "low": 0.543, "close": 0.554, "volume": 401024.5, "close_time": 1761145199999, "quote_volume": 219566.4524, "trades": 1336, "taker_buy_base": 180098.7, "taker_buy_quote": 98648.1787 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.554, "high": 0.557, "low": 0.545, "close": 0.551, "volume": 298969.7, "close_time": 1761148799999, "quote_volume": 164858.7141, "trades": 899, "taker_buy_base": 117593.5, "taker_buy_quote": 64742.0214 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.55, "high": 0.551, "low": 0.543, "close": 0.547, "volume": 370514.9, "close_time": 1761152399999, "quote_volume": 202759.0316, "trades": 1062, "taker_buy_base": 170389.0, "taker_buy_quote": 93223.2896 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.546, "high": 0.548, "low": 0.54, "close": 0.542, "volume": 152832.1, "close_time": 1761155999999, "quote_volume": 83307.9056, "trades": 719, "taker_buy_base": 73626.7, "taker_buy_quote": 40129.51 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.542, "high": 0.545, "low": 0.539, "close": 0.541, "volume": 183435.2, "close_time": 1761159599999, "quote_volume": 99412.3992, "trades": 860, "taker_buy_base": 86512.9, "taker_buy_quote": 46896.6408 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.542, "high": 0.548, "low": 0.538, "close": 0.543, "volume": 293371.8, "close_time": 1761163199999, "quote_volume": 159392.3301, "trades": 911, "taker_buy_base": 155562.5, "taker_buy_quote": 84523.9187 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.543, "high": 0.544, "low": 0.534, "close": 0.535, "volume": 354512.8, "close_time": 1761166799999, "quote_volume": 190651.533, "trades": 966, "taker_buy_base": 101723.2, "taker_buy_quote": 54890.1545 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.536, "high": 0.536, "low": 0.521, "close": 0.527, "volume": 942381.0, "close_time": 1761170399999, "quote_volume": 497965.5632, "trades": 2900, "taker_buy_base": 419975.9, "taker_buy_quote": 222115.8149 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.528, "high": 0.531, "low": 0.524, "close": 0.527, "volume": 220299.7, "close_time": 1761173999999, "quote_volume": 116089.4495, "trades": 725, "taker_buy_base": 117749.9, "taker_buy_quote": 62049.8729 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.526, "high": 0.54, "low": 0.526, "close": 0.539, "volume": 375056.1, "close_time": 1761177599999, "quote_volume": 200651.5828, "trades": 1337, "taker_buy_base": 208633.9, "taker_buy_quote": 111527.6807 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.539, "high": 0.541, "low": 0.537, "close": 0.54, "volume": 121941.6, "close_time": 1761181199999, "quote_volume": 65724.1839, "trades": 404, "taker_buy_base": 50705.5, "taker_buy_quote": 27324.5378 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.54, "high": 0.545, "low": 0.539, "close": 0.543, "volume": 296427.7, "close_time": 1761184799999, "quote_volume": 160742.9723, "trades": 998, "taker_buy_base": 195774.4, "taker_buy_quote": 106199.8063 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.543, "high": 0.546, "low": 0.543, "close": 0.544, "volume": 81224.5, "close_time": 1761188399999, "quote_volume": 44221.4786, "trades": 421, "taker_buy_base": 50939.0, "taker_buy_quote": 27739.9826 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.544, "high": 0.549, "low": 0.544, "close": 0.547, "volume": 144955.1, "close_time": 1761191999999, "quote_volume": 79253.8632, "trades": 751, "taker_buy_base": 94263.4, "taker_buy_quote": 51554.867 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.547, "high": 0.552, "low": 0.546, "close": 0.551, "volume": 158112.4, "close_time": 1761195599999, "quote_volume": 86858.1416, "trades": 841, "taker_buy_base": 85129.0, "taker_buy_quote": 46789.4514 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.551, "high": 0.551, "low": 0.547, "close": 0.55, "volume": 263110.6, "close_time": 1761199199999, "quote_volume": 144562.7651, "trades": 802, "taker_buy_base": 162199.8, "taker_buy_quote": 89177.066 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.55, "high": 0.557, "low": 0.549, "close": 0.556, "volume": 311861.3, "close_time": 1761202799999, "quote_volume": 172882.6953, "trades": 824, "taker_buy_base": 155178.2, "taker_buy_quote": 86011.0575 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.557, "high": 0.558, "low": 0.553, "close": 0.558, "volume": 154246.7, "close_time": 1761206399999, "quote_volume": 85655.5359, "trades": 283, "taker_buy_base": 49060.6, "taker_buy_quote": 27269.4 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.557, "high": 0.563, "low": 0.557, "close": 0.561, "volume": 217969.3, "close_time": 1761209999999, "quote_volume": 122253.706, "trades": 747, "taker_buy_base": 123901.1, "taker_buy_quote": 69468.1582 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.562, "high": 0.562, "low": 0.555, "close": 0.557, "volume": 222340.6, "close_time": 1761213599999, "quote_volume": 124216.501, "trades": 448, "taker_buy_base": 70845.8, "taker_buy_quote": 39612.4956 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.557, "high": 0.559, "low": 0.554, "close": 0.555, "volume": 120305.5, "close_time": 1761217199999, "quote_volume": 66987.2512, "trades": 325, "taker_buy_base": 60103.8, "taker_buy_quote": 33479.4283 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.555, "high": 0.556, "low": 0.551, "close": 0.552, "volume": 119738.7, "close_time": 1761220799999, "quote_volume": 66278.0688, "trades": 380, "taker_buy_base": 50837.8, "taker_buy_quote": 28172.5493 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.552, "high": 0.552, "low": 0.547, "close": 0.55, "volume": 268515.9, "close_time": 1761224399999, "quote_volume": 147517.1974, "trades": 941, "taker_buy_base": 133796.3, "taker_buy_quote": 73519.6876 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.55, "high": 0.558, "low": 0.548, "close": 0.555, "volume": 204010.0, "close_time": 1761227999999, "quote_volume": 112766.7027, "trades": 707, "taker_buy_base": 105867.5, "taker_buy_quote": 58504.9981 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.555, "high": 0.555, "low": 0.547, "close": 0.553, "volume": 168432.4, "close_time": 1761231599999, "quote_volume": 92946.8564, "trades": 634, "taker_buy_base": 98141.2, "taker_buy_quote": 54184.9827 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.553, "high": 0.559, "low": 0.551, "close": 0.555, "volume": 182179.0, "close_time": 1761235199999, "quote_volume": 101258.0684, "trades": 633, "taker_buy_base": 80794.9, "taker_buy_quote": 44927.3905 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.555, "high": 0.561, "low": 0.552, "close": 0.558, "volume": 89477.4, "close_time": 1761238799999, "quote_volume": 49736.8727, "trades": 450, "taker_buy_base": 56422.6, "taker_buy_quote": 31357.0902 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.558, "high": 0.564, "low": 0.554, "close": 0.562, "volume": 159912.8, "close_time": 1761242399999, "quote_volume": 89342.2708, "trades": 880, "taker_buy_base": 81844.4, "taker_buy_quote": 45736.2481 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.562, "high": 0.563, "low": 0.558, "close": 0.559, "volume": 250931.7, "close_time": 1761245999999, "quote_volume": 140561.7327, "trades": 819, "taker_buy_base": 164165.3, "taker_buy_quote": 91972.3286 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.558, "high": 0.559, "low": 0.555, "close": 0.558, "volume": 73302.5, "close_time": 1761249599999, "quote_volume": 40846.4139, "trades": 339, "taker_buy_base": 40915.5, "taker_buy_quote": 22799.2866 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.558, "high": 0.558, "low": 0.55, "close": 0.552, "volume": 213590.8, "close_time": 1761253199999, "quote_volume": 118427.9805, "trades": 678, "taker_buy_base": 79698.6, "taker_buy_quote": 44179.1818 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.552, "high": 0.554, "low": 0.551, "close": 0.552, "volume": 76599.6, "close_time": 1761256799999, "quote_volume": 42356.1225, "trades": 260, "taker_buy_base": 38301.4, "taker_buy_quote": 21185.984 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.553, "high": 0.555, "low": 0.551, "close": 0.554, "volume": 180456.8, "close_time": 1761260399999, "quote_volume": 99921.1552, "trades": 434, "taker_buy_base": 119652.0, "taker_buy_quote": 66320.3253 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.554, "high": 0.555, "low": 0.552, "close": 0.555, "volume": 53535.3, "close_time": 1761263999999, "quote_volume": 29639.4272, "trades": 236, "taker_buy_base": 22212.9, "taker_buy_quote": 12307.4013 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.556, "high": 0.562, "low": 0.555, "close": 0.558, "volume": 209425.0, "close_time": 1761267599999, "quote_volume": 116931.5966, "trades": 517, "taker_buy_base": 130229.7, "taker_buy_quote": 72779.2754 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.559, "high": 0.559, "low": 0.554, "close": 0.556, "volume": 47689.7, "close_time": 1761271199999, "quote_volume": 26520.0698, "trades": 214, "taker_buy_base": 20009.8, "taker_buy_quote": 11140.3946 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.555, "high": 0.555, "low": 0.551, "close": 0.554, "volume": 112897.8, "close_time": 1761274799999, "quote_volume": 62464.41, "trades": 382, "taker_buy_base": 51691.1, "taker_buy_quote": 28623.5666 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.553, "high": 0.554, "low": 0.551, "close": 0.553, "volume": 135558.1, "close_time": 1761278399999, "quote_volume": 74889.8277, "trades": 327, "taker_buy_base": 78593.6, "taker_buy_quote": 43400.6792 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.553, "high": 0.565, "low": 0.552, "close": 0.564, "volume": 140294.3, "close_time": 1761281999999, "quote_volume": 78582.9113, "trades": 502, "taker_buy_base": 87208.3, "taker_buy_quote": 48755.9195 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.564, "high": 0.567, "low": 0.562, "close": 0.565, "volume": 159379.5, "close_time": 1761285599999, "quote_volume": 90065.2929, "trades": 451, "taker_buy_base": 106545.8, "taker_buy_quote": 60228.0981 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.564, "high": 0.566, "low": 0.564, "close": 0.566, "volume": 98506.0, "close_time": 1761289199999, "quote_volume": 55616.2887, "trades": 223, "taker_buy_base": 50043.1, "taker_buy_quote": 28262.1549 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.566, "high": 0.566, "low": 0.56, "close": 0.563, "volume": 143952.3, "close_time": 1761292799999, "quote_volume": 81117.3817, "trades": 369, "taker_buy_base": 69108.3, "taker_buy_quote": 38979.6112 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.563, "high": 0.566, "low": 0.56, "close": 0.564, "volume": 54727.2, "close_time": 1761296399999, "quote_volume": 30785.6606, "trades": 230, "taker_buy_base": 28458.9, "taker_buy_quote": 16020.2426 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.564, "high": 0.564, "low": 0.558, "close": 0.558, "volume": 161149.5, "close_time": 1761299999999, "quote_volume": 90590.57, "trades": 480, "taker_buy_base": 105711.3, "taker_buy_quote": 59534.9008 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.558, "high": 0.558, "low": 0.553, "close": 0.553, "volume": 85811.4, "close_time": 1761303599999, "quote_volume": 47679.0933, "trades": 300, "taker_buy_base": 42850.4, "taker_buy_quote": 23815.763 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.553, "high": 0.555, "low": 0.549, "close": 0.555, "volume": 179254.8, "close_time": 1761307199999, "quote_volume": 98964.3913, "trades": 475, "taker_buy_base": 85929.8, "taker_buy_quote": 47477.3925 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.555, "high": 0.567, "low": 0.553, "close": 0.559, "volume": 530856.2, "close_time": 1761310799999, "quote_volume": 297308.6723, "trades": 1345, "taker_buy_base": 312841.8, "taker_buy_quote": 174880.684 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.558, "high": 0.559, "low": 0.549, "close": 0.555, "volume": 241321.7, "close_time": 1761314399999, "quote_volume": 133702.2598, "trades": 670, "taker_buy_base": 82613.4, "taker_buy_quote": 45824.9637 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.554, "high": 0.554, "low": 0.544, "close": 0.548, "volume": 257359.4, "close_time": 1761317999999, "quote_volume": 140881.9283, "trades": 715, "taker_buy_base": 133215.3, "taker_buy_quote": 72934.0527 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.548, "high": 0.551, "low": 0.543, "close": 0.546, "volume": 174186.1, "close_time": 1761321599999, "quote_volume": 95277.5421, "trades": 656, "taker_buy_base": 71776.0, "taker_buy_quote": 39310.7457 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.546, "high": 0.548, "low": 0.543, "close": 0.546, "volume": 170958.3, "close_time": 1761325199999, "quote_volume": 93293.2774, "trades": 623, "taker_buy_base": 93524.8, "taker_buy_quote": 51061.0998 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.547, "high": 0.552, "low": 0.546, "close": 0.547, "volume": 118355.2, "close_time": 1761328799999, "quote_volume": 64957.5941, "trades": 508, "taker_buy_base": 53004.2, "taker_buy_quote": 29107.1248 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.548, "high": 0.552, "low": 0.548, "close": 0.552, "volume": 116438.4, "close_time": 1761332399999, "quote_volume": 64053.2315, "trades": 351, "taker_buy_base": 74889.9, "taker_buy_quote": 41190.1203 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.552, "high": 0.556, "low": 0.551, "close": 0.553, "volume": 82008.2, "close_time": 1761335999999, "quote_volume": 45427.2215, "trades": 383, "taker_buy_base": 30345.5, "taker_buy_quote": 16820.4275 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.552, "high": 0.555, "low": 0.552, "close": 0.554, "volume": 40804.2, "close_time": 1761339599999, "quote_volume": 22595.7376, "trades": 208, "taker_buy_base": 13941.7, "taker_buy_quote": 7722.8455 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.554, "high": 0.555, "low": 0.552, "close": 0.554, "volume": 59123.4, "close_time": 1761343199999, "quote_volume": 32723.403, "trades": 290, "taker_buy_base": 28014.8, "taker_buy_quote": 15514.1515 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.554, "high": 0.555, "low": 0.551, "close": 0.553, "volume": 28294.6, "close_time": 1761346799999, "quote_volume": 15650.6795, "trades": 175, "taker_buy_base": 14963.9, "taker_buy_quote": 8279.73 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.553, "high": 0.553, "low": 0.55, "close": 0.551, "volume": 119482.5, "close_time": 1761350399999, "quote_volume": 65834.5889, "trades": 459, "taker_buy_base": 45359.4, "taker_buy_quote": 25012.492 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.552, "high": 0.553, "low": 0.55, "close": 0.551, "volume": 64630.3, "close_time": 1761353999999, "quote_volume": 35637.8659, "trades": 278, "taker_buy_base": 37821.8, "taker_buy_quote": 20858.7216 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.551, "high": 0.554, "low": 0.548, "close": 0.551, "volume": 88023.9, "close_time": 1761357599999, "quote_volume": 48452.3225, "trades": 265, "taker_buy_base": 51000.5, "taker_buy_quote": 28089.6374 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.551, "high": 0.552, "low": 0.549, "close": 0.552, "volume": 102215.5, "close_time": 1761361199999, "quote_volume": 56345.5347, "trades": 309, "taker_buy_base": 43899.8, "taker_buy_quote": 24208.1464 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.552, "high": 0.553, "low": 0.55, "close": 0.55, "volume": 55001.2, "close_time": 1761364799999, "quote_volume": 30324.7342, "trades": 304, "taker_buy_base": 28778.6, "taker_buy_quote": 15872.2815 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.55, "high": 0.552, "low": 0.549, "close": 0.549, "volume": 45712.6, "close_time": 1761368399999, "quote_volume": 25143.9158, "trades": 205, "taker_buy_base": 24545.0, "taker_buy_quote": 13505.7261 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.549, "high": 0.55, "low": 0.547, "close": 0.549, "volume": 64078.5, "close_time": 1761371999999, "quote_volume": 35157.1783, "trades": 285, "taker_buy_base": 30122.9, "taker_buy_quote": 16532.0735 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.549, "high": 0.549, "low": 0.547, "close": 0.547, "volume": 27647.0, "close_time": 1761375599999, "quote_volume": 15138.591, "trades": 113, "taker_buy_base": 7496.2, "taker_buy_quote": 4110.8147 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.548, "high": 0.551, "low": 0.546, "close": 0.547, "volume": 190055.6, "close_time": 1761379199999, "quote_volume": 104010.6873, "trades": 517, "taker_buy_base": 70444.8, "taker_buy_quote": 38604.6556 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.547, "high": 0.55, "low": 0.546, "close": 0.549, "volume": 92919.9, "close_time": 1761382799999, "quote_volume": 50913.8276, "trades": 266, "taker_buy_base": 32400.9, "taker_buy_quote": 17769.1572 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.548, "high": 0.548, "low": 0.544, "close": 0.544, "volume": 92993.4, "close_time": 1761386399999, "quote_volume": 50765.4204, "trades": 298, "taker_buy_base": 32868.9, "taker_buy_quote": 17942.1545 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.544, "high": 0.544, "low": 0.541, "close": 0.542, "volume": 46579.9, "close_time": 1761389999999, "quote_volume": 25285.5191, "trades": 345, "taker_buy_base": 11499.8, "taker_buy_quote": 6245.0065 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.542, "high": 0.544, "low": 0.541, "close": 0.542, "volume": 81352.1, "close_time": 1761393599999, "quote_volume": 44147.0802, "trades": 496, "taker_buy_base": 11789.5, "taker_buy_quote": 6402.9239 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.542, "high": 0.547, "low": 0.542, "close": 0.546, "volume": 76727.5, "close_time": 1761397199999, "quote_volume": 41809.6926, "trades": 377, "taker_buy_base": 31552.5, "taker_buy_quote": 17191.7983 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.545, "high": 0.545, "low": 0.541, "close": 0.543, "volume": 121733.1, "close_time": 1761400799999, "quote_volume": 66094.0136, "trades": 444, "taker_buy_base": 57190.2, "taker_buy_quote": 31033.9446 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.543, "high": 0.546, "low": 0.542, "close": 0.545, "volume": 161713.8, "close_time": 1761404399999, "quote_volume": 87975.6357, "trades": 559, "taker_buy_base": 86430.9, "taker_buy_quote": 47020.7328 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.545, "high": 0.545, "low": 0.542, "close": 0.544, "volume": 89001.4, "close_time": 1761407999999, "quote_volume": 48408.6083, "trades": 362, "taker_buy_base": 41915.6, "taker_buy_quote": 22806.5 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.545, "high": 0.546, "low": 0.543, "close": 0.546, "volume": 74331.6, "close_time": 1761411599999, "quote_volume": 40503.9603, "trades": 257, "taker_buy_base": 34460.9, "taker_buy_quote": 18794.5845 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.546, "high": 0.548, "low": 0.545, "close": 0.547, "volume": 50206.5, "close_time": 1761415199999, "quote_volume": 27465.308, "trades": 109, "taker_buy_base": 22126.6, "taker_buy_quote": 12108.1971 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.547, "high": 0.552, "low": 0.545, "close": 0.549, "volume": 170067.6, "close_time": 1761418799999, "quote_volume": 93347.7268, "trades": 871, "taker_buy_base": 93526.8, "taker_buy_quote": 51422.6309 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.55, "high": 0.552, "low": 0.549, "close": 0.552, "volume": 71722.2, "close_time": 1761422399999, "quote_volume": 39464.8995, "trades": 201, "taker_buy_base": 37972.2, "taker_buy_quote": 20901.6016 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.552, "high": 0.555, "low": 0.55, "close": 0.552, "volume": 227492.9, "close_time": 1761425999999, "quote_volume": 125667.0833, "trades": 586, "taker_buy_base": 116844.7, "taker_buy_quote": 64555.2999 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.552, "high": 0.554, "low": 0.551, "close": 0.554, "volume": 114515.4, "close_time": 1761429599999, "quote_volume": 63283.0301, "trades": 426, "taker_buy_base": 70403.4, "taker_buy_quote": 38929.0312 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.553, "high": 0.557, "low": 0.552, "close": 0.556, "volume": 43372.3, "close_time": 1761433199999, "quote_volume": 24056.0702, "trades": 137, "taker_buy_base": 30584.3, "taker_buy_quote": 16962.283 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.557, "high": 0.557, "low": 0.554, "close": 0.555, "volume": 95214.4, "close_time": 1761436799999, "quote_volume": 52942.4141, "trades": 272, "taker_buy_base": 35945.6, "taker_buy_quote": 19996.7609 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.556, "high": 0.558, "low": 0.553, "close": 0.556, "volume": 144583.7, "close_time": 1761440399999, "quote_volume": 80275.7803, "trades": 408, "taker_buy_base": 46119.2, "taker_buy_quote": 25616.0662 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.556, "high": 0.557, "low": 0.548, "close": 0.55, "volume": 118525.1, "close_time": 1761443999999, "quote_volume": 65563.137, "trades": 414, "taker_buy_base": 42333.4, "taker_buy_quote": 23391.5919 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.55, "high": 0.551, "low": 0.546, "close": 0.547, "volume": 63741.1, "close_time": 1761447599999, "quote_volume": 35017.1841, "trades": 250, "taker_buy_base": 37208.6, "taker_buy_quote": 20462.2245 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.548, "high": 0.548, "low": 0.544, "close": 0.546, "volume": 31838.8, "close_time": 1761451199999, "quote_volume": 17373.9574, "trades": 186, "taker_buy_base": 14468.1, "taker_buy_quote": 7897.04 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.546, "high": 0.548, "low": 0.545, "close": 0.547, "volume": 81424.1, "close_time": 1761454799999, "quote_volume": 44452.7069, "trades": 241, "taker_buy_base": 30198.1, "taker_buy_quote": 16495.2178 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.548, "high": 0.55, "low": 0.547, "close": 0.55, "volume": 40375.8, "close_time": 1761458399999, "quote_volume": 22181.0716, "trades": 126, "taker_buy_base": 27048.0, "taker_buy_quote": 14865.2564 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.549, "high": 0.55, "low": 0.548, "close": 0.55, "volume": 37989.0, "close_time": 1761461999999, "quote_volume": 20833.089, "trades": 168, "taker_buy_base": 21354.5, "taker_buy_quote": 11712.7929 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.549, "high": 0.558, "low": 0.549, "close": 0.558, "volume": 96251.9, "close_time": 1761465599999, "quote_volume": 53367.6315, "trades": 502, "taker_buy_base": 62482.8, "taker_buy_quote": 34629.7515 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.557, "high": 0.558, "low": 0.554, "close": 0.555, "volume": 130433.0, "close_time": 1761469199999, "quote_volume": 72486.9359, "trades": 262, "taker_buy_base": 60709.7, "taker_buy_quote": 33746.3137 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.555, "high": 0.562, "low": 0.554, "close": 0.56, "volume": 182068.6, "close_time": 1761472799999, "quote_volume": 101693.9666, "trades": 536, "taker_buy_base": 89103.9, "taker_buy_quote": 49772.0558 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.56, "high": 0.564, "low": 0.557, "close": 0.563, "volume": 426345.7, "close_time": 1761476399999, "quote_volume": 238947.1567, "trades": 982, "taker_buy_base": 199199.4, "taker_buy_quote": 111766.6432 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.563, "high": 0.566, "low": 0.558, "close": 0.565, "volume": 2978836.9, "close_time": 1761479999999, "quote_volume": 1674061.1439, "trades": 6399, "taker_buy_base": 1136951.2, "taker_buy_quote": 638559.3188 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.566, "high": 0.568, "low": 0.562, "close": 0.565, "volume": 196476.0, "close_time": 1761483599999, "quote_volume": 111030.7756, "trades": 632, "taker_buy_base": 91544.4, "taker_buy_quote": 51733.3511 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.566, "high": 0.569, "low": 0.565, "close": 0.567, "volume": 172083.8, "close_time": 1761487199999, "quote_volume": 97479.5703, "trades": 461, "taker_buy_base": 82885.3, "taker_buy_quote": 46972.7008 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.566, "high": 0.567, "low": 0.561, "close": 0.563, "volume": 138367.0, "close_time": 1761490799999, "quote_volume": 77995.3614, "trades": 502, "taker_buy_base": 76833.7, "taker_buy_quote": 43322.3362 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.563, "high": 0.566, "low": 0.561, "close": 0.564, "volume": 264706.5, "close_time": 1761494399999, "quote_volume": 148997.0353, "trades": 422, "taker_buy_base": 103530.8, "taker_buy_quote": 58312.1895 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.565, "high": 0.565, "low": 0.561, "close": 0.561, "volume": 113261.4, "close_time": 1761497999999, "quote_volume": 63772.3482, "trades": 427, "taker_buy_base": 49238.7, "taker_buy_quote": 27735.5655 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.561, "high": 0.563, "low": 0.56, "close": 0.562, "volume": 111898.3, "close_time": 1761501599999, "quote_volume": 62880.268, "trades": 410, "taker_buy_base": 53817.8, "taker_buy_quote": 30250.2654 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.562, "high": 0.564, "low": 0.561, "close": 0.562, "volume": 98088.3, "close_time": 1761505199999, "quote_volume": 55217.4563, "trades": 372, "taker_buy_base": 42270.8, "taker_buy_quote": 23815.5989 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.562, "high": 0.563, "low": 0.561, "close": 0.561, "volume": 48359.8, "close_time": 1761508799999, "quote_volume": 27170.5227, "trades": 248, "taker_buy_base": 15749.5, "taker_buy_quote": 8851.5457 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.561, "high": 0.562, "low": 0.557, "close": 0.559, "volume": 90919.0, "close_time": 1761512399999, "quote_volume": 50877.4302, "trades": 380, "taker_buy_base": 28777.5, "taker_buy_quote": 16099.1883 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.56, "high": 0.563, "low": 0.557, "close": 0.562, "volume": 141338.6, "close_time": 1761515999999, "quote_volume": 79245.2367, "trades": 417, "taker_buy_base": 68298.2, "taker_buy_quote": 38317.3474 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.563, "high": 0.573, "low": 0.563, "close": 0.57, "volume": 500650.3, "close_time": 1761519599999, "quote_volume": 284763.4718, "trades": 1927, "taker_buy_base": 300903.9, "taker_buy_quote": 171179.154 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.57, "high": 0.571, "low": 0.563, "close": 0.564, "volume": 133634.7, "close_time": 1761523199999, "quote_volume": 75729.0613, "trades": 645, "taker_buy_base": 45866.3, "taker_buy_quote": 26019.6502 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.565, "high": 0.569, "low": 0.563, "close": 0.567, "volume": 196167.1, "close_time": 1761526799999, "quote_volume": 111020.1769, "trades": 640, "taker_buy_base": 85072.2, "taker_buy_quote": 48132.3671 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.567, "high": 0.572, "low": 0.565, "close": 0.571, "volume": 143733.4, "close_time": 1761530399999, "quote_volume": 81811.3781, "trades": 541, "taker_buy_base": 74070.3, "taker_buy_quote": 42169.8183 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.571, "high": 0.574, "low": 0.569, "close": 0.571, "volume": 151070.0, "close_time": 1761533999999, "quote_volume": 86389.1945, "trades": 474, "taker_buy_base": 74674.0, "taker_buy_quote": 42731.9853 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.571, "high": 0.573, "low": 0.566, "close": 0.569, "volume": 110517.8, "close_time": 1761537599999, "quote_volume": 62965.751, "trades": 400, "taker_buy_base": 56251.1, "taker_buy_quote": 32084.8041 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.568, "high": 0.57, "low": 0.567, "close": 0.57, "volume": 71261.2, "close_time": 1761541199999, "quote_volume": 40526.7688, "trades": 192, "taker_buy_base": 31800.6, "taker_buy_quote": 18086.1769 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.57, "high": 0.575, "low": 0.568, "close": 0.568, "volume": 117189.7, "close_time": 1761544799999, "quote_volume": 67066.8202, "trades": 381, "taker_buy_base": 51166.4, "taker_buy_quote": 29270.6449 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.568, "high": 0.57, "low": 0.564, "close": 0.567, "volume": 220758.3, "close_time": 1761548399999, "quote_volume": 125192.8608, "trades": 697, "taker_buy_base": 91878.1, "taker_buy_quote": 52128.0554 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.567, "high": 0.568, "low": 0.558, "close": 0.561, "volume": 374137.3, "close_time": 1761551999999, "quote_volume": 210425.2618, "trades": 1479, "taker_buy_base": 165430.1, "taker_buy_quote": 92986.2215 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.561, "high": 0.563, "low": 0.556, "close": 0.557, "volume": 198687.6, "close_time": 1761555599999, "quote_volume": 111192.7385, "trades": 546, "taker_buy_base": 100698.2, "taker_buy_quote": 56380.8172 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.557, "high": 0.557, "low": 0.551, "close": 0.554, "volume": 343869.0, "close_time": 1761559199999, "quote_volume": 190472.9696, "trades": 823, "taker_buy_base": 176618.9, "taker_buy_quote": 97890.5227 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.553, "high": 0.556, "low": 0.55, "close": 0.553, "volume": 325344.6, "close_time": 1761562799999, "quote_volume": 179902.5993, "trades": 896, "taker_buy_base": 146081.7, "taker_buy_quote": 80864.1331 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.553, "high": 0.554, "low": 0.55, "close": 0.554, "volume": 216510.0, "close_time": 1761566399999, "quote_volume": 119596.4085, "trades": 410, "taker_buy_base": 144891.5, "taker_buy_quote": 80066.5146 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.554, "high": 0.554, "low": 0.545, "close": 0.547, "volume": 272065.9, "close_time": 1761569999999, "quote_volume": 149325.7238, "trades": 978, "taker_buy_base": 77575.8, "taker_buy_quote": 42565.4323 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.546, "high": 0.549, "low": 0.54, "close": 0.546, "volume": 299248.4, "close_time": 1761573599999, "quote_volume": 163392.3693, "trades": 924, "taker_buy_base": 180471.4, "taker_buy_quote": 98679.2576 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.547, "high": 0.548, "low": 0.541, "close": 0.545, "volume": 336779.9, "close_time": 1761577199999, "quote_volume": 183328.7738, "trades": 813, "taker_buy_base": 146749.1, "taker_buy_quote": 79917.3804 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.545, "high": 0.549, "low": 0.545, "close": 0.547, "volume": 156246.6, "close_time": 1761580799999, "quote_volume": 85407.6315, "trades": 494, "taker_buy_base": 81800.3, "taker_buy_quote": 44730.1507 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.547, "high": 0.558, "low": 0.546, "close": 0.557, "volume": 204988.5, "close_time": 1761584399999, "quote_volume": 113140.321, "trades": 708, "taker_buy_base": 93245.5, "taker_buy_quote": 51408.9639 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.557, "high": 0.558, "low": 0.553, "close": 0.554, "volume": 263226.5, "close_time": 1761587999999, "quote_volume": 146312.7831, "trades": 833, "taker_buy_base": 93688.3, "taker_buy_quote": 52084.9306 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.554, "high": 0.556, "low": 0.552, "close": 0.553, "volume": 224850.1, "close_time": 1761591599999, "quote_volume": 124660.8067, "trades": 643, "taker_buy_base": 137548.9, "taker_buy_quote": 76309.0837 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.553, "high": 0.554, "low": 0.547, "close": 0.547, "volume": 292916.4, "close_time": 1761595199999, "quote_volume": 161098.5819, "trades": 1000, "taker_buy_base": 101467.2, "taker_buy_quote": 55794.7578 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.547, "high": 0.547, "low": 0.542, "close": 0.542, "volume": 366042.6, "close_time": 1761598799999, "quote_volume": 198892.15, "trades": 1200, "taker_buy_base": 136958.3, "taker_buy_quote": 74466.1024 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.542, "high": 0.546, "low": 0.54, "close": 0.542, "volume": 153435.5, "close_time": 1761602399999, "quote_volume": 83369.6698, "trades": 723, "taker_buy_base": 86795.3, "taker_buy_quote": 47179.6602 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.541, "high": 0.545, "low": 0.537, "close": 0.538, "volume": 251761.3, "close_time": 1761605999999, "quote_volume": 136194.3126, "trades": 608, "taker_buy_base": 100419.3, "taker_buy_quote": 54367.1362 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.538, "high": 0.54, "low": 0.535, "close": 0.538, "volume": 198736.4, "close_time": 1761609599999, "quote_volume": 106868.731, "trades": 645, "taker_buy_base": 88694.8, "taker_buy_quote": 47700.0005 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.538, "high": 0.541, "low": 0.536, "close": 0.537, "volume": 119641.0, "close_time": 1761613199999, "quote_volume": 64326.7526, "trades": 527, "taker_buy_base": 45229.8, "taker_buy_quote": 24320.7424 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.538, "high": 0.542, "low": 0.538, "close": 0.54, "volume": 150776.0, "close_time": 1761616799999, "quote_volume": 81318.9936, "trades": 461, "taker_buy_base": 82809.2, "taker_buy_quote": 44671.2108 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.54, "high": 0.541, "low": 0.531, "close": 0.536, "volume": 213101.3, "close_time": 1761620399999, "quote_volume": 114331.1366, "trades": 530, "taker_buy_base": 112242.6, "taker_buy_quote": 60244.303 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.536, "high": 0.538, "low": 0.532, "close": 0.534, "volume": 94158.7, "close_time": 1761623999999, "quote_volume": 50279.4852, "trades": 387, "taker_buy_base": 43454.0, "taker_buy_quote": 23228.5233 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.534, "high": 0.539, "low": 0.533, "close": 0.537, "volume": 83549.8, "close_time": 1761627599999, "quote_volume": 44740.3, "trades": 311, "taker_buy_base": 49517.4, "taker_buy_quote": 26523.8364 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.538, "high": 0.539, "low": 0.53, "close": 0.531, "volume": 111083.6, "close_time": 1761631199999, "quote_volume": 59369.1933, "trades": 387, "taker_buy_base": 37167.2, "taker_buy_quote": 19887.9894 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.531, "high": 0.544, "low": 0.531, "close": 0.544, "volume": 114107.8, "close_time": 1761634799999, "quote_volume": 61179.1503, "trades": 395, "taker_buy_base": 41332.8, "taker_buy_quote": 22180.9912 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.544, "high": 0.545, "low": 0.536, "close": 0.536, "volume": 124048.5, "close_time": 1761638399999, "quote_volume": 67177.2068, "trades": 343, "taker_buy_base": 62579.2, "taker_buy_quote": 33891.5439 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.536, "high": 0.54, "low": 0.535, "close": 0.538, "volume": 69399.0, "close_time": 1761641999999, "quote_volume": 37306.7867, "trades": 211, "taker_buy_base": 30682.9, "taker_buy_quote": 16483.2272 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.538, "high": 0.54, "low": 0.536, "close": 0.54, "volume": 43011.1, "close_time": 1761645599999, "quote_volume": 23147.6579, "trades": 198, "taker_buy_base": 24467.1, "taker_buy_quote": 13170.7625 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.539, "high": 0.54, "low": 0.537, "close": 0.539, "volume": 55482.3, "close_time": 1761649199999, "quote_volume": 29890.0288, "trades": 269, "taker_buy_base": 26894.8, "taker_buy_quote": 14494.1531 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.54, "high": 0.543, "low": 0.537, "close": 0.539, "volume": 64136.9, "close_time": 1761652799999, "quote_volume": 34686.9793, "trades": 229, "taker_buy_base": 22052.3, "taker_buy_quote": 11923.7357 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.538, "high": 0.543, "low": 0.537, "close": 0.542, "volume": 60877.0, "close_time": 1761656399999, "quote_volume": 32834.2342, "trades": 324, "taker_buy_base": 33157.7, "taker_buy_quote": 17908.4655 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.542, "high": 0.549, "low": 0.542, "close": 0.547, "volume": 218106.8, "close_time": 1761659999999, "quote_volume": 119162.67, "trades": 841, "taker_buy_base": 150449.9, "taker_buy_quote": 82217.0274 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.547, "high": 0.548, "low": 0.529, "close": 0.54, "volume": 318339.1, "close_time": 1761663599999, "quote_volume": 171194.9813, "trades": 1110, "taker_buy_base": 135951.1, "taker_buy_quote": 73160.5192 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.54, "high": 0.542, "low": 0.533, "close": 0.538, "volume": 99364.1, "close_time": 1761667199999, "quote_volume": 53439.5937, "trades": 467, "taker_buy_base": 39513.4, "taker_buy_quote": 21272.3983 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.537, "high": 0.541, "low": 0.534, "close": 0.539, "volume": 352192.4, "close_time": 1761670799999, "quote_volume": 189072.1744, "trades": 730, "taker_buy_base": 163085.2, "taker_buy_quote": 87608.3006 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.538, "high": 0.539, "low": 0.534, "close": 0.535, "volume": 74890.2, "close_time": 1761674399999, "quote_volume": 40145.0788, "trades": 255, "taker_buy_base": 30775.7, "taker_buy_quote": 16490.9583 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.535, "high": 0.537, "low": 0.531, "close": 0.533, "volume": 86885.6, "close_time": 1761677999999, "quote_volume": 46305.8748, "trades": 289, "taker_buy_base": 44329.9, "taker_buy_quote": 23633.9801 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.532, "high": 0.534, "low": 0.524, "close": 0.526, "volume": 310980.8, "close_time": 1761681599999, "quote_volume": 164326.2827, "trades": 1011, "taker_buy_base": 163583.1, "taker_buy_quote": 86483.9131 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.526, "high": 0.527, "low": 0.515, "close": 0.518, "volume": 562700.8, "close_time": 1761685199999, "quote_volume": 292724.1395, "trades": 1832, "taker_buy_base": 281235.7, "taker_buy_quote": 146285.7365 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.518, "high": 0.521, "low": 0.512, "close": 0.517, "volume": 437553.2, "close_time": 1761688799999, "quote_volume": 225705.1347, "trades": 970, "taker_buy_base": 181760.8, "taker_buy_quote": 93879.7465 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.516, "high": 0.523, "low": 0.515, "close": 0.521, "volume": 227332.2, "close_time": 1761692399999, "quote_volume": 118091.7733, "trades": 796, "taker_buy_base": 117356.7, "taker_buy_quote": 60906.4175 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.521, "high": 0.521, "low": 0.518, "close": 0.519, "volume": 97895.1, "close_time": 1761695999999, "quote_volume": 50841.8487, "trades": 369, "taker_buy_base": 44878.1, "taker_buy_quote": 23318.3804 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.519, "high": 0.522, "low": 0.518, "close": 0.518, "volume": 144678.8, "close_time": 1761699599999, "quote_volume": 75265.1032, "trades": 506, "taker_buy_base": 82992.3, "taker_buy_quote": 43181.9852 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.519, "high": 0.525, "low": 0.518, "close": 0.522, "volume": 178697.2, "close_time": 1761703199999, "quote_volume": 93150.512, "trades": 372, "taker_buy_base": 123109.8, "taker_buy_quote": 64121.4671 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.522, "high": 0.525, "low": 0.521, "close": 0.524, "volume": 76109.1, "close_time": 1761706799999, "quote_volume": 39826.6434, "trades": 262, "taker_buy_base": 50847.2, "taker_buy_quote": 26617.6676 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.524, "high": 0.524, "low": 0.52, "close": 0.522, "volume": 91710.6, "close_time": 1761710399999, "quote_volume": 47867.1301, "trades": 361, "taker_buy_base": 45406.9, "taker_buy_quote": 23702.3676 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.522, "high": 0.526, "low": 0.522, "close": 0.525, "volume": 58145.6, "close_time": 1761713999999, "quote_volume": 30484.7603, "trades": 349, "taker_buy_base": 40326.7, "taker_buy_quote": 21144.4971 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.525, "high": 0.529, "low": 0.523, "close": 0.526, "volume": 105930.5, "close_time": 1761717599999, "quote_volume": 55708.4589, "trades": 489, "taker_buy_base": 47492.8, "taker_buy_quote": 24996.567 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.526, "high": 0.529, "low": 0.525, "close": 0.528, "volume": 65423.5, "close_time": 1761721199999, "quote_volume": 34404.7877, "trades": 236, "taker_buy_base": 47574.7, "taker_buy_quote": 25026.5887 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.528, "high": 0.529, "low": 0.525, "close": 0.528, "volume": 74261.9, "close_time": 1761724799999, "quote_volume": 39173.1668, "trades": 236, "taker_buy_base": 36431.0, "taker_buy_quote": 19211.476 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.527, "high": 0.528, "low": 0.523, "close": 0.524, "volume": 125237.6, "close_time": 1761728399999, "quote_volume": 65769.2247, "trades": 238, "taker_buy_base": 34838.4, "taker_buy_quote": 18303.2533 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.525, "high": 0.528, "low": 0.523, "close": 0.527, "volume": 96138.0, "close_time": 1761731999999, "quote_volume": 50540.7174, "trades": 309, "taker_buy_base": 47037.3, "taker_buy_quote": 24758.8882 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.526, "high": 0.533, "low": 0.525, "close": 0.531, "volume": 72792.5, "close_time": 1761735599999, "quote_volume": 38588.2954, "trades": 319, "taker_buy_base": 42649.1, "taker_buy_quote": 22604.0217 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.531, "high": 0.536, "low": 0.529, "close": 0.534, "volume": 143020.5, "close_time": 1761739199999, "quote_volume": 76366.8591, "trades": 365, "taker_buy_base": 101801.7, "taker_buy_quote": 54391.4956 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.534, "high": 0.536, "low": 0.532, "close": 0.533, "volume": 64934.1, "close_time": 1761742799999, "quote_volume": 34673.4837, "trades": 308, "taker_buy_base": 32496.4, "taker_buy_quote": 17361.6672 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.533, "high": 0.537, "low": 0.532, "close": 0.534, "volume": 202884.9, "close_time": 1761746399999, "quote_volume": 108416.7084, "trades": 560, "taker_buy_base": 82001.5, "taker_buy_quote": 43849.6213 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.534, "high": 0.535, "low": 0.531, "close": 0.533, "volume": 75656.1, "close_time": 1761749999999, "quote_volume": 40287.931, "trades": 361, "taker_buy_base": 35672.4, "taker_buy_quote": 19010.1235 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.534, "high": 0.535, "low": 0.524, "close": 0.527, "volume": 151557.2, "close_time": 1761753599999, "quote_volume": 80243.6439, "trades": 586, "taker_buy_base": 57147.1, "taker_buy_quote": 30289.7863 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.527, "high": 0.531, "low": 0.524, "close": 0.526, "volume": 191073.4, "close_time": 1761757199999, "quote_volume": 100590.2372, "trades": 558, "taker_buy_base": 117093.8, "taker_buy_quote": 61619.7163 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.526, "high": 0.54, "low": 0.525, "close": 0.54, "volume": 181835.9, "close_time": 1761760799999, "quote_volume": 97006.5521, "trades": 720, "taker_buy_base": 83316.1, "taker_buy_quote": 44615.5893 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.54, "high": 0.542, "low": 0.516, "close": 0.533, "volume": 892554.8, "close_time": 1761764399999, "quote_volume": 471110.0993, "trades": 4566, "taker_buy_base": 463114.8, "taker_buy_quote": 244444.4792 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.534, "high": 0.54, "low": 0.53, "close": 0.537, "volume": 299092.2, "close_time": 1761767999999, "quote_volume": 160056.3591, "trades": 1291, "taker_buy_base": 110264.6, "taker_buy_quote": 58961.1575 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.536, "high": 0.542, "low": 0.532, "close": 0.539, "volume": 223791.8, "close_time": 1761771599999, "quote_volume": 120401.4544, "trades": 939, "taker_buy_base": 102477.7, "taker_buy_quote": 55160.8095 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.539, "high": 0.539, "low": 0.534, "close": 0.536, "volume": 101230.2, "close_time": 1761775199999, "quote_volume": 54322.4554, "trades": 530, "taker_buy_base": 42730.1, "taker_buy_quote": 22923.9295 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.535, "high": 0.536, "low": 0.532, "close": 0.533, "volume": 66890.5, "close_time": 1761778799999, "quote_volume": 35707.7329, "trades": 356, "taker_buy_base": 24276.7, "taker_buy_quote": 12970.6693 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.532, "high": 0.532, "low": 0.523, "close": 0.526, "volume": 161897.5, "close_time": 1761782399999, "quote_volume": 85264.859, "trades": 509, "taker_buy_base": 79955.6, "taker_buy_quote": 42123.8152 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.525, "high": 0.528, "low": 0.522, "close": 0.528, "volume": 163328.3, "close_time": 1761785999999, "quote_volume": 85784.9127, "trades": 764, "taker_buy_base": 74056.9, "taker_buy_quote": 38897.339 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.528, "high": 0.528, "low": 0.524, "close": 0.527, "volume": 92178.9, "close_time": 1761789599999, "quote_volume": 48493.3119, "trades": 372, "taker_buy_base": 49448.3, "taker_buy_quote": 26022.5362 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.526, "high": 0.531, "low": 0.526, "close": 0.53, "volume": 63187.5, "close_time": 1761793199999, "quote_volume": 33417.3678, "trades": 321, "taker_buy_base": 31210.2, "taker_buy_quote": 16508.2062 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.53, "high": 0.531, "low": 0.525, "close": 0.527, "volume": 131337.5, "close_time": 1761796799999, "quote_volume": 69432.8425, "trades": 474, "taker_buy_base": 65013.5, "taker_buy_quote": 34368.4188 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.527, "high": 0.527, "low": 0.505, "close": 0.511, "volume": 519581.7, "close_time": 1761800399999, "quote_volume": 266900.663, "trades": 1586, "taker_buy_base": 256032.6, "taker_buy_quote": 131473.1407 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.51, "high": 0.519, "low": 0.506, "close": 0.517, "volume": 190403.3, "close_time": 1761803999999, "quote_volume": 97317.0707, "trades": 596, "taker_buy_base": 102607.4, "taker_buy_quote": 52487.443 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.517, "high": 0.518, "low": 0.511, "close": 0.515, "volume": 89990.8, "close_time": 1761807599999, "quote_volume": 46258.2647, "trades": 359, "taker_buy_base": 46536.2, "taker_buy_quote": 23919.534 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.515, "high": 0.523, "low": 0.515, "close": 0.521, "volume": 91581.7, "close_time": 1761811199999, "quote_volume": 47543.6193, "trades": 345, "taker_buy_base": 51510.7, "taker_buy_quote": 26705.3073 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.521, "high": 0.521, "low": 0.513, "close": 0.514, "volume": 218610.1, "close_time": 1761814799999, "quote_volume": 112888.0282, "trades": 402, "taker_buy_base": 108910.0, "taker_buy_quote": 56231.6708 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.514, "high": 0.514, "low": 0.508, "close": 0.509, "volume": 88049.9, "close_time": 1761818399999, "quote_volume": 44940.7516, "trades": 324, "taker_buy_base": 37408.9, "taker_buy_quote": 19115.4357 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.509, "high": 0.512, "low": 0.507, "close": 0.508, "volume": 253919.0, "close_time": 1761821999999, "quote_volume": 129505.8441, "trades": 684, "taker_buy_base": 94990.2, "taker_buy_quote": 48438.1599 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.509, "high": 0.511, "low": 0.505, "close": 0.505, "volume": 109770.4, "close_time": 1761825599999, "quote_volume": 55815.9477, "trades": 329, "taker_buy_base": 37717.0, "taker_buy_quote": 19207.8448 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.506, "high": 0.508, "low": 0.496, "close": 0.5, "volume": 415096.5, "close_time": 1761829199999, "quote_volume": 207902.1998, "trades": 1325, "taker_buy_base": 184192.8, "taker_buy_quote": 92222.5642 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.5, "high": 0.502, "low": 0.487, "close": 0.488, "volume": 403905.9, "close_time": 1761832799999, "quote_volume": 198893.1354, "trades": 1213, "taker_buy_base": 185804.7, "taker_buy_quote": 91468.2112 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.488, "high": 0.493, "low": 0.485, "close": 0.486, "volume": 372067.7, "close_time": 1761836399999, "quote_volume": 181625.0037, "trades": 807, "taker_buy_base": 238761.3, "taker_buy_quote": 116579.735 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.486, "high": 0.488, "low": 0.474, "close": 0.477, "volume": 356275.8, "close_time": 1761839999999, "quote_volume": 170953.0293, "trades": 1022, "taker_buy_base": 144791.8, "taker_buy_quote": 69402.611 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.477, "high": 0.481, "low": 0.475, "close": 0.48, "volume": 302765.4, "close_time": 1761843599999, "quote_volume": 144951.5661, "trades": 905, "taker_buy_base": 233387.2, "taker_buy_quote": 111777.1669 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.48, "high": 0.48, "low": 0.469, "close": 0.477, "volume": 290266.5, "close_time": 1761847199999, "quote_volume": 137661.9515, "trades": 1120, "taker_buy_base": 150144.1, "taker_buy_quote": 71160.893 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.477, "high": 0.478, "low": 0.47, "close": 0.472, "volume": 181271.8, "close_time": 1761850799999, "quote_volume": 85804.0685, "trades": 712, "taker_buy_base": 115806.6, "taker_buy_quote": 54821.6459 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.471, "high": 0.473, "low": 0.468, "close": 0.471, "volume": 215295.6, "close_time": 1761854399999, "quote_volume": 101295.1861, "trades": 909, "taker_buy_base": 97068.6, "taker_buy_quote": 45680.9861 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.47, "high": 0.477, "low": 0.469, "close": 0.477, "volume": 307958.0, "close_time": 1761857999999, "quote_volume": 145750.3655, "trades": 869, "taker_buy_base": 136456.5, "taker_buy_quote": 64573.8168 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.477, "high": 0.479, "low": 0.472, "close": 0.476, "volume": 157379.9, "close_time": 1761861599999, "quote_volume": 74799.4397, "trades": 506, "taker_buy_base": 68922.2, "taker_buy_quote": 32793.209 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.475, "high": 0.478, "low": 0.473, "close": 0.478, "volume": 211737.4, "close_time": 1761865199999, "quote_volume": 100739.417, "trades": 756, "taker_buy_base": 134878.6, "taker_buy_quote": 64182.6795 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.478, "high": 0.483, "low": 0.476, "close": 0.483, "volume": 219590.3, "close_time": 1761868799999, "quote_volume": 105312.7127, "trades": 647, "taker_buy_base": 103260.6, "taker_buy_quote": 49563.7128 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.482, "high": 0.487, "low": 0.48, "close": 0.485, "volume": 135935.9, "close_time": 1761872399999, "quote_volume": 65711.765, "trades": 531, "taker_buy_base": 94131.2, "taker_buy_quote": 45517.376 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.485, "high": 0.488, "low": 0.484, "close": 0.487, "volume": 112267.0, "close_time": 1761875999999, "quote_volume": 54615.7881, "trades": 410, "taker_buy_base": 46208.3, "taker_buy_quote": 22504.2572 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.486, "high": 0.487, "low": 0.479, "close": 0.482, "volume": 153051.1, "close_time": 1761879599999, "quote_volume": 73722.199, "trades": 458, "taker_buy_base": 91844.3, "taker_buy_quote": 44266.5639 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.482, "high": 0.484, "low": 0.48, "close": 0.483, "volume": 91863.9, "close_time": 1761883199999, "quote_volume": 44311.4489, "trades": 306, "taker_buy_base": 50529.8, "taker_buy_quote": 24378.1925 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.484, "high": 0.49, "low": 0.484, "close": 0.49, "volume": 141097.9, "close_time": 1761886799999, "quote_volume": 68868.8433, "trades": 471, "taker_buy_base": 102578.2, "taker_buy_quote": 50076.0526 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.489, "high": 0.491, "low": 0.487, "close": 0.487, "volume": 60487.4, "close_time": 1761890399999, "quote_volume": 29591.0215, "trades": 264, "taker_buy_base": 22377.6, "taker_buy_quote": 10945.8056 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.488, "high": 0.49, "low": 0.486, "close": 0.488, "volume": 337342.8, "close_time": 1761893999999, "quote_volume": 164830.1457, "trades": 619, "taker_buy_base": 246317.8, "taker_buy_quote": 120425.9659 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.489, "high": 0.49, "low": 0.485, "close": 0.487, "volume": 68926.1, "close_time": 1761897599999, "quote_volume": 33613.1103, "trades": 289, "taker_buy_base": 30811.6, "taker_buy_quote": 15025.8506 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.487, "high": 0.489, "low": 0.485, "close": 0.488, "volume": 81877.7, "close_time": 1761901199999, "quote_volume": 39854.9863, "trades": 366, "taker_buy_base": 26875.7, "taker_buy_quote": 13086.4017 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.488, "high": 0.489, "low": 0.485, "close": 0.487, "volume": 52954.1, "close_time": 1761904799999, "quote_volume": 25780.8787, "trades": 238, "taker_buy_base": 23188.1, "taker_buy_quote": 11286.3988 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.486, "high": 0.489, "low": 0.486, "close": 0.486, "volume": 53876.6, "close_time": 1761908399999, "quote_volume": 26243.0322, "trades": 208, "taker_buy_base": 27814.8, "taker_buy_quote": 13559.8153 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.486, "high": 0.495, "low": 0.485, "close": 0.495, "volume": 252433.0, "close_time": 1761911999999, "quote_volume": 123342.8227, "trades": 505, "taker_buy_base": 173816.6, "taker_buy_quote": 84840.9765 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.494, "high": 0.497, "low": 0.49, "close": 0.49, "volume": 256871.0, "close_time": 1761915599999, "quote_volume": 126833.847, "trades": 516, "taker_buy_base": 97219.8, "taker_buy_quote": 47998.8789 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.49, "high": 0.494, "low": 0.488, "close": 0.493, "volume": 157084.6, "close_time": 1761919199999, "quote_volume": 77144.4163, "trades": 370, "taker_buy_base": 85562.2, "taker_buy_quote": 42058.0201 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.492, "high": 0.496, "low": 0.489, "close": 0.496, "volume": 114293.0, "close_time": 1761922799999, "quote_volume": 56311.6103, "trades": 449, "taker_buy_base": 51665.4, "taker_buy_quote": 25487.7536 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.495, "high": 0.498, "low": 0.491, "close": 0.492, "volume": 164463.7, "close_time": 1761926399999, "quote_volume": 81278.8194, "trades": 531, "taker_buy_base": 80972.1, "taker_buy_quote": 40017.3735 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.492, "high": 0.493, "low": 0.481, "close": 0.482, "volume": 209855.1, "close_time": 1761929999999, "quote_volume": 102167.0911, "trades": 460, "taker_buy_base": 68578.0, "taker_buy_quote": 33454.5486 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.481, "high": 0.484, "low": 0.477, "close": 0.482, "volume": 164486.9, "close_time": 1761933599999, "quote_volume": 79167.8134, "trades": 610, "taker_buy_base": 82350.2, "taker_buy_quote": 39665.6557 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.482, "high": 0.487, "low": 0.478, "close": 0.483, "volume": 183335.3, "close_time": 1761937199999, "quote_volume": 88459.0254, "trades": 550, "taker_buy_base": 110772.1, "taker_buy_quote": 53462.3969 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.482, "high": 0.492, "low": 0.48, "close": 0.49, "volume": 156205.6, "close_time": 1761940799999, "quote_volume": 75974.4624, "trades": 392, "taker_buy_base": 106585.4, "taker_buy_quote": 51914.1414 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.49, "high": 0.492, "low": 0.484, "close": 0.484, "volume": 207476.9, "close_time": 1761944399999, "quote_volume": 101447.9057, "trades": 421, "taker_buy_base": 90198.4, "taker_buy_quote": 44105.5031 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.485, "high": 0.486, "low": 0.482, "close": 0.485, "volume": 97372.2, "close_time": 1761947999999, "quote_volume": 47149.3925, "trades": 200, "taker_buy_base": 70354.1, "taker_buy_quote": 34069.8619 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.484, "high": 0.488, "low": 0.484, "close": 0.487, "volume": 68220.4, "close_time": 1761951599999, "quote_volume": 33184.236, "trades": 215, "taker_buy_base": 38480.2, "taker_buy_quote": 18722.9013 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.486, "high": 0.488, "low": 0.486, "close": 0.487, "volume": 38577.1, "close_time": 1761955199999, "quote_volume": 18768.1097, "trades": 153, "taker_buy_base": 18210.4, "taker_buy_quote": 8865.6025 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.487, "high": 0.49, "low": 0.484, "close": 0.489, "volume": 109370.9, "close_time": 1761958799999, "quote_volume": 53225.3893, "trades": 302, "taker_buy_base": 51094.7, "taker_buy_quote": 24864.4697 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.489, "high": 0.491, "low": 0.486, "close": 0.487, "volume": 80899.8, "close_time": 1761962399999, "quote_volume": 39523.1873, "trades": 245, "taker_buy_base": 38839.6, "taker_buy_quote": 18977.2627 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.486, "high": 0.49, "low": 0.484, "close": 0.49, "volume": 106228.3, "close_time": 1761965999999, "quote_volume": 51674.3131, "trades": 208, "taker_buy_base": 75603.3, "taker_buy_quote": 36792.791 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.491, "high": 0.494, "low": 0.491, "close": 0.493, "volume": 148690.7, "close_time": 1761969599999, "quote_volume": 73194.7907, "trades": 216, "taker_buy_base": 64297.1, "taker_buy_quote": 31665.1066 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.493, "high": 0.495, "low": 0.491, "close": 0.491, "volume": 346904.3, "close_time": 1761973199999, "quote_volume": 171045.272, "trades": 629, "taker_buy_base": 191909.7, "taker_buy_quote": 94671.2781 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.491, "high": 0.493, "low": 0.489, "close": 0.489, "volume": 173582.0, "close_time": 1761976799999, "quote_volume": 85266.3635, "trades": 536, "taker_buy_base": 107307.2, "taker_buy_quote": 52714.6926 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.489, "high": 0.491, "low": 0.488, "close": 0.491, "volume": 106550.7, "close_time": 1761980399999, "quote_volume": 52153.8171, "trades": 258, "taker_buy_base": 61641.2, "taker_buy_quote": 30184.1135 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.491, "high": 0.497, "low": 0.491, "close": 0.497, "volume": 214887.6, "close_time": 1761983999999, "quote_volume": 106373.6615, "trades": 370, "taker_buy_base": 142646.9, "taker_buy_quote": 70647.3834 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.497, "high": 0.499, "low": 0.493, "close": 0.499, "volume": 134886.8, "close_time": 1761987599999, "quote_volume": 66904.7962, "trades": 277, "taker_buy_base": 52725.8, "taker_buy_quote": 26142.2308 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.498, "high": 0.499, "low": 0.494, "close": 0.496, "volume": 146384.4, "close_time": 1761991199999, "quote_volume": 72731.7463, "trades": 340, "taker_buy_base": 78663.7, "taker_buy_quote": 39113.9019 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.496, "high": 0.501, "low": 0.496, "close": 0.5, "volume": 75643.5, "close_time": 1761994799999, "quote_volume": 37683.0743, "trades": 256, "taker_buy_base": 38848.1, "taker_buy_quote": 19369.061 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.5, "high": 0.503, "low": 0.498, "close": 0.5, "volume": 164114.3, "close_time": 1761998399999, "quote_volume": 82168.7196, "trades": 397, "taker_buy_base": 81515.3, "taker_buy_quote": 40826.5301 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.501, "high": 0.502, "low": 0.499, "close": 0.501, "volume": 156970.4, "close_time": 1762001999999, "quote_volume": 78633.7526, "trades": 254, "taker_buy_base": 79240.3, "taker_buy_quote": 39697.7235 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.502, "high": 0.503, "low": 0.496, "close": 0.499, "volume": 223224.2, "close_time": 1762005599999, "quote_volume": 111881.7054, "trades": 425, "taker_buy_base": 82310.0, "taker_buy_quote": 41259.5571 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.5, "high": 0.501, "low": 0.493, "close": 0.496, "volume": 410259.7, "close_time": 1762009199999, "quote_volume": 203649.6033, "trades": 506, "taker_buy_base": 246426.9, "taker_buy_quote": 122338.7906 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.495, "high": 0.5, "low": 0.495, "close": 0.5, "volume": 315101.3, "close_time": 1762012799999, "quote_volume": 156820.7321, "trades": 426, "taker_buy_base": 105560.5, "taker_buy_quote": 52561.1378 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.5, "high": 0.503, "low": 0.499, "close": 0.501, "volume": 200509.1, "close_time": 1762016399999, "quote_volume": 100525.1218, "trades": 489, "taker_buy_base": 136199.3, "taker_buy_quote": 68276.5527 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.501, "high": 0.502, "low": 0.499, "close": 0.499, "volume": 104514.2, "close_time": 1762019999999, "quote_volume": 52267.1912, "trades": 272, "taker_buy_base": 45919.4, "taker_buy_quote": 22977.5103 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.499, "high": 0.501, "low": 0.498, "close": 0.501, "volume": 154466.5, "close_time": 1762023599999, "quote_volume": 77119.4109, "trades": 358, "taker_buy_base": 95087.2, "taker_buy_quote": 47511.331 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.5, "high": 0.5, "low": 0.498, "close": 0.499, "volume": 44856.5, "close_time": 1762027199999, "quote_volume": 22373.9506, "trades": 147, "taker_buy_base": 16686.9, "taker_buy_quote": 8323.439 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.499, "high": 0.504, "low": 0.499, "close": 0.502, "volume": 91542.0, "close_time": 1762030799999, "quote_volume": 45889.9456, "trades": 220, "taker_buy_base": 49695.5, "taker_buy_quote": 24900.6997 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.501, "high": 0.503, "low": 0.496, "close": 0.497, "volume": 142498.3, "close_time": 1762034399999, "quote_volume": 71162.942, "trades": 208, "taker_buy_base": 40730.3, "taker_buy_quote": 20405.4285 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.496, "high": 0.5, "low": 0.496, "close": 0.5, "volume": 106250.0, "close_time": 1762037999999, "quote_volume": 52925.1186, "trades": 270, "taker_buy_base": 73736.9, "taker_buy_quote": 36738.0484 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.5, "high": 0.503, "low": 0.499, "close": 0.502, "volume": 68544.6, "close_time": 1762041599999, "quote_volume": 34336.4515, "trades": 129, "taker_buy_base": 36849.3, "taker_buy_quote": 18458.9271 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.501, "high": 0.501, "low": 0.498, "close": 0.499, "volume": 120524.7, "close_time": 1762045199999, "quote_volume": 60222.9181, "trades": 282, "taker_buy_base": 61479.2, "taker_buy_quote": 30715.0025 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.5, "high": 0.501, "low": 0.497, "close": 0.498, "volume": 143370.8, "close_time": 1762048799999, "quote_volume": 71551.9017, "trades": 284, "taker_buy_base": 49007.1, "taker_buy_quote": 24479.1033 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.498, "high": 0.5, "low": 0.496, "close": 0.497, "volume": 137790.6, "close_time": 1762052399999, "quote_volume": 68599.6493, "trades": 213, "taker_buy_base": 31591.6, "taker_buy_quote": 15737.3096 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.497, "high": 0.498, "low": 0.495, "close": 0.497, "volume": 164764.2, "close_time": 1762055999999, "quote_volume": 81768.565, "trades": 189, "taker_buy_base": 32135.4, "taker_buy_quote": 15967.6594 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.497, "high": 0.503, "low": 0.496, "close": 0.503, "volume": 273779.0, "close_time": 1762059599999, "quote_volume": 136937.4669, "trades": 410, "taker_buy_base": 178940.2, "taker_buy_quote": 89651.4724 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.503, "high": 0.503, "low": 0.499, "close": 0.503, "volume": 197673.6, "close_time": 1762063199999, "quote_volume": 99113.3355, "trades": 250, "taker_buy_base": 58909.8, "taker_buy_quote": 29545.8387 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.503, "high": 0.504, "low": 0.501, "close": 0.503, "volume": 131528.6, "close_time": 1762066799999, "quote_volume": 66083.1173, "trades": 309, "taker_buy_base": 75530.2, "taker_buy_quote": 37957.5647 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.504, "high": 0.506, "low": 0.502, "close": 0.505, "volume": 129389.1, "close_time": 1762070399999, "quote_volume": 65225.3221, "trades": 257, "taker_buy_base": 58313.9, "taker_buy_quote": 29400.2827 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.504, "high": 0.505, "low": 0.499, "close": 0.499, "volume": 171881.2, "close_time": 1762073999999, "quote_volume": 86202.9533, "trades": 271, "taker_buy_base": 87116.3, "taker_buy_quote": 43687.8331 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.5, "high": 0.501, "low": 0.495, "close": 0.496, "volume": 148582.8, "close_time": 1762077599999, "quote_volume": 73966.1409, "trades": 406, "taker_buy_base": 69332.7, "taker_buy_quote": 34534.8927 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.496, "high": 0.498, "low": 0.493, "close": 0.495, "volume": 295335.3, "close_time": 1762081199999, "quote_volume": 146614.7135, "trades": 474, "taker_buy_base": 122394.7, "taker_buy_quote": 60757.4006 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.495, "high": 0.505, "low": 0.495, "close": 0.504, "volume": 377815.7, "close_time": 1762084799999, "quote_volume": 189829.5327, "trades": 780, "taker_buy_base": 310138.1, "taker_buy_quote": 155962.2713 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.505, "high": 0.505, "low": 0.5, "close": 0.501, "volume": 170367.0, "close_time": 1762088399999, "quote_volume": 85751.3029, "trades": 237, "taker_buy_base": 94053.7, "taker_buy_quote": 47400.6043 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.5, "high": 0.501, "low": 0.495, "close": 0.497, "volume": 228414.8, "close_time": 1762091999999, "quote_volume": 113492.1076, "trades": 406, "taker_buy_base": 87338.3, "taker_buy_quote": 43443.1173 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.497, "high": 0.498, "low": 0.486, "close": 0.487, "volume": 253043.5, "close_time": 1762095599999, "quote_volume": 124339.0834, "trades": 617, "taker_buy_base": 132245.5, "taker_buy_quote": 64993.7021 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.487, "high": 0.493, "low": 0.483, "close": 0.486, "volume": 228036.7, "close_time": 1762099199999, "quote_volume": 111092.7626, "trades": 504, "taker_buy_base": 117101.7, "taker_buy_quote": 57030.3236 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.487, "high": 0.49, "low": 0.481, "close": 0.49, "volume": 114526.0, "close_time": 1762102799999, "quote_volume": 55716.6678, "trades": 383, "taker_buy_base": 64342.1, "taker_buy_quote": 31305.7559 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.489, "high": 0.49, "low": 0.484, "close": 0.487, "volume": 146227.4, "close_time": 1762106399999, "quote_volume": 71260.1158, "trades": 255, "taker_buy_base": 78473.9, "taker_buy_quote": 38278.147 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.487, "high": 0.487, "low": 0.483, "close": 0.484, "volume": 198794.9, "close_time": 1762109999999, "quote_volume": 96545.899, "trades": 586, "taker_buy_base": 74060.1, "taker_buy_quote": 35964.4234 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.483, "high": 0.486, "low": 0.481, "close": 0.486, "volume": 89164.7, "close_time": 1762113599999, "quote_volume": 43080.9814, "trades": 611, "taker_buy_base": 48186.0, "taker_buy_quote": 23290.3713 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.486, "high": 0.488, "low": 0.484, "close": 0.488, "volume": 72196.6, "close_time": 1762117199999, "quote_volume": 35106.748, "trades": 189, "taker_buy_base": 52184.4, "taker_buy_quote": 25378.0967 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.488, "high": 0.49, "low": 0.486, "close": 0.488, "volume": 46861.3, "close_time": 1762120799999, "quote_volume": 22863.763, "trades": 205, "taker_buy_base": 21128.9, "taker_buy_quote": 10310.2573 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.489, "high": 0.492, "low": 0.488, "close": 0.491, "volume": 210791.8, "close_time": 1762124399999, "quote_volume": 103382.9945, "trades": 349, "taker_buy_base": 70109.9, "taker_buy_quote": 34385.1544 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.491, "high": 0.501, "low": 0.491, "close": 0.499, "volume": 153787.6, "close_time": 1762127999999, "quote_volume": 76515.436, "trades": 498, "taker_buy_base": 81449.6, "taker_buy_quote": 40503.4318 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.499, "high": 0.499, "low": 0.49, "close": 0.49, "volume": 169083.0, "close_time": 1762131599999, "quote_volume": 83633.6738, "trades": 456, "taker_buy_base": 76091.2, "taker_buy_quote": 37584.0583 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.49, "high": 0.49, "low": 0.482, "close": 0.484, "volume": 151111.4, "close_time": 1762135199999, "quote_volume": 73617.4979, "trades": 541, "taker_buy_base": 56917.4, "taker_buy_quote": 27724.3572 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.483, "high": 0.484, "low": 0.475, "close": 0.479, "volume": 319293.8, "close_time": 1762138799999, "quote_volume": 152923.5812, "trades": 873, "taker_buy_base": 165425.7, "taker_buy_quote": 79266.3467 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.479, "high": 0.48, "low": 0.459, "close": 0.459, "volume": 740323.7, "close_time": 1762142399999, "quote_volume": 346758.5845, "trades": 1342, "taker_buy_base": 276089.6, "taker_buy_quote": 129191.1785 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.459, "high": 0.46, "low": 0.453, "close": 0.459, "volume": 402996.7, "close_time": 1762145999999, "quote_volume": 183471.0418, "trades": 861, "taker_buy_base": 233792.6, "taker_buy_quote": 106484.9057 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.458, "high": 0.462, "low": 0.452, "close": 0.454, "volume": 452202.1, "close_time": 1762149599999, "quote_volume": 206569.4372, "trades": 869, "taker_buy_base": 265062.1, "taker_buy_quote": 121130.6597 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.453, "high": 0.457, "low": 0.446, "close": 0.451, "volume": 726260.7, "close_time": 1762153199999, "quote_volume": 328767.3826, "trades": 1705, "taker_buy_base": 353245.4, "taker_buy_quote": 160089.6272 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.451, "high": 0.459, "low": 0.45, "close": 0.457, "volume": 300120.7, "close_time": 1762156799999, "quote_volume": 136135.6174, "trades": 755, "taker_buy_base": 181790.2, "taker_buy_quote": 82431.4006 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.457, "high": 0.458, "low": 0.452, "close": 0.458, "volume": 205638.5, "close_time": 1762160399999, "quote_volume": 93429.6798, "trades": 523, "taker_buy_base": 76713.7, "taker_buy_quote": 34922.8319 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.457, "high": 0.463, "low": 0.452, "close": 0.453, "volume": 298165.6, "close_time": 1762163999999, "quote_volume": 136323.5365, "trades": 624, "taker_buy_base": 154596.8, "taker_buy_quote": 70708.2991 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.454, "high": 0.457, "low": 0.448, "close": 0.449, "volume": 375518.6, "close_time": 1762167599999, "quote_volume": 169809.659, "trades": 583, "taker_buy_base": 120575.4, "taker_buy_quote": 54567.745 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.45, "high": 0.459, "low": 0.449, "close": 0.456, "volume": 315716.4, "close_time": 1762171199999, "quote_volume": 143835.8732, "trades": 822, "taker_buy_base": 214286.9, "taker_buy_quote": 97628.9193 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.455, "high": 0.458, "low": 0.453, "close": 0.453, "volume": 254485.6, "close_time": 1762174799999, "quote_volume": 116051.6551, "trades": 562, "taker_buy_base": 123188.1, "taker_buy_quote": 56213.2257 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.453, "high": 0.458, "low": 0.451, "close": 0.452, "volume": 309087.0, "close_time": 1762178399999, "quote_volume": 140346.9453, "trades": 730, "taker_buy_base": 163184.3, "taker_buy_quote": 74128.7998 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.453, "high": 0.458, "low": 0.449, "close": 0.452, "volume": 345391.3, "close_time": 1762181999999, "quote_volume": 156506.4129, "trades": 736, "taker_buy_base": 125545.5, "taker_buy_quote": 56882.0662 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.453, "high": 0.453, "low": 0.4, "close": 0.413, "volume": 4095050.8, "close_time": 1762185599999, "quote_volume": 1732511.4295, "trades": 8748, "taker_buy_base": 2005217.2, "taker_buy_quote": 848154.0244 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.414, "high": 0.428, "low": 0.411, "close": 0.425, "volume": 881539.3, "close_time": 1762189199999, "quote_volume": 369151.8382, "trades": 1921, "taker_buy_base": 543658.2, "taker_buy_quote": 227379.3746 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.426, "high": 0.434, "low": 0.424, "close": 0.434, "volume": 475224.8, "close_time": 1762192799999, "quote_volume": 204188.1844, "trades": 1076, "taker_buy_base": 217956.9, "taker_buy_quote": 93732.3529 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.434, "high": 0.436, "low": 0.426, "close": 0.426, "volume": 248134.1, "close_time": 1762196399999, "quote_volume": 107183.3629, "trades": 475, "taker_buy_base": 91526.5, "taker_buy_quote": 39475.4516 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.427, "high": 0.428, "low": 0.422, "close": 0.422, "volume": 260879.8, "close_time": 1762199999999, "quote_volume": 110969.0008, "trades": 627, "taker_buy_base": 126186.8, "taker_buy_quote": 53721.7515 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.422, "high": 0.424, "low": 0.413, "close": 0.416, "volume": 388976.5, "close_time": 1762203599999, "quote_volume": 162402.4383, "trades": 717, "taker_buy_base": 183279.8, "taker_buy_quote": 76588.4474 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.416, "high": 0.422, "low": 0.414, "close": 0.422, "volume": 349139.0, "close_time": 1762207199999, "quote_volume": 146173.7746, "trades": 733, "taker_buy_base": 190679.3, "taker_buy_quote": 79860.6844 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.422, "high": 0.423, "low": 0.415, "close": 0.421, "volume": 286102.8, "close_time": 1762210799999, "quote_volume": 120128.1246, "trades": 590, "taker_buy_base": 129552.2, "taker_buy_quote": 54454.7018 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.42, "high": 0.425, "low": 0.418, "close": 0.423, "volume": 201455.5, "close_time": 1762214399999, "quote_volume": 84938.659, "trades": 420, "taker_buy_base": 121955.3, "taker_buy_quote": 51449.8889 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.423, "high": 0.43, "low": 0.418, "close": 0.426, "volume": 591161.5, "close_time": 1762217999999, "quote_volume": 250086.4283, "trades": 1340, "taker_buy_base": 275511.2, "taker_buy_quote": 116733.809 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.427, "high": 0.431, "low": 0.425, "close": 0.429, "volume": 505105.4, "close_time": 1762221599999, "quote_volume": 216429.454, "trades": 838, "taker_buy_base": 241149.1, "taker_buy_quote": 103392.3089 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.428, "high": 0.43, "low": 0.426, "close": 0.429, "volume": 218142.4, "close_time": 1762225199999, "quote_volume": 93417.4495, "trades": 379, "taker_buy_base": 71637.6, "taker_buy_quote": 30691.0366 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.429, "high": 0.434, "low": 0.428, "close": 0.433, "volume": 177408.4, "close_time": 1762228799999, "quote_volume": 76639.195, "trades": 352, "taker_buy_base": 65752.3, "taker_buy_quote": 28412.069 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.433, "high": 0.433, "low": 0.43, "close": 0.431, "volume": 337044.7, "close_time": 1762232399999, "quote_volume": 145611.5045, "trades": 659, "taker_buy_base": 131167.5, "taker_buy_quote": 56689.1891 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.43, "high": 0.432, "low": 0.412, "close": 0.413, "volume": 643432.7, "close_time": 1762235999999, "quote_volume": 269639.9567, "trades": 2092, "taker_buy_base": 260137.0, "taker_buy_quote": 108946.0754 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.412, "high": 0.426, "low": 0.412, "close": 0.417, "volume": 639438.2, "close_time": 1762239599999, "quote_volume": 266921.6076, "trades": 1252, "taker_buy_base": 324740.9, "taker_buy_quote": 135606.5232 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.416, "high": 0.417, "low": 0.405, "close": 0.406, "volume": 714166.4, "close_time": 1762243199999, "quote_volume": 292624.6022, "trades": 1621, "taker_buy_base": 256053.8, "taker_buy_quote": 105171.0997 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.407, "high": 0.416, "low": 0.405, "close": 0.411, "volume": 489964.7, "close_time": 1762246799999, "quote_volume": 200837.9267, "trades": 1601, "taker_buy_base": 249432.1, "taker_buy_quote": 102293.9215 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.411, "high": 0.416, "low": 0.411, "close": 0.415, "volume": 339563.7, "close_time": 1762250399999, "quote_volume": 140438.5227, "trades": 832, "taker_buy_base": 164646.9, "taker_buy_quote": 68120.7089 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.416, "high": 0.418, "low": 0.415, "close": 0.416, "volume": 137969.4, "close_time": 1762253999999, "quote_volume": 57440.9654, "trades": 694, "taker_buy_base": 68751.3, "taker_buy_quote": 28634.2435 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.416, "high": 0.421, "low": 0.415, "close": 0.418, "volume": 207172.2, "close_time": 1762257599999, "quote_volume": 86535.5387, "trades": 719, "taker_buy_base": 134175.7, "taker_buy_quote": 56052.3881 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.418, "high": 0.418, "low": 0.41, "close": 0.41, "volume": 343843.1, "close_time": 1762261199999, "quote_volume": 141864.0005, "trades": 990, "taker_buy_base": 203353.9, "taker_buy_quote": 83917.3439 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.411, "high": 0.412, "low": 0.406, "close": 0.408, "volume": 306225.3, "close_time": 1762264799999, "quote_volume": 125207.0002, "trades": 849, "taker_buy_base": 136591.5, "taker_buy_quote": 55884.235 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.408, "high": 0.421, "low": 0.402, "close": 0.419, "volume": 878283.3, "close_time": 1762268399999, "quote_volume": 360132.231, "trades": 2091, "taker_buy_base": 501454.8, "taker_buy_quote": 205954.7948 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.419, "high": 0.421, "low": 0.41, "close": 0.411, "volume": 807247.7, "close_time": 1762271999999, "quote_volume": 335949.2618, "trades": 1279, "taker_buy_base": 395102.2, "taker_buy_quote": 164438.5343 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.412, "high": 0.415, "low": 0.403, "close": 0.405, "volume": 382843.9, "close_time": 1762275599999, "quote_volume": 156584.0751, "trades": 1031, "taker_buy_base": 186715.4, "taker_buy_quote": 76550.7178 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.404, "high": 0.406, "low": 0.393, "close": 0.402, "volume": 878311.8, "close_time": 1762279199999, "quote_volume": 351573.0718, "trades": 1892, "taker_buy_base": 476106.2, "taker_buy_quote": 190636.223 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.402, "high": 0.402, "low": 0.385, "close": 0.397, "volume": 734783.3, "close_time": 1762282799999, "quote_volume": 288587.8964, "trades": 1544, "taker_buy_base": 329216.5, "taker_buy_quote": 129450.2214 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.397, "high": 0.402, "low": 0.394, "close": 0.394, "volume": 398921.9, "close_time": 1762286399999, "quote_volume": 158614.9235, "trades": 1258, "taker_buy_base": 223298.6, "taker_buy_quote": 88882.4794 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.395, "high": 0.399, "low": 0.377, "close": 0.394, "volume": 1323996.3, "close_time": 1762289999999, "quote_volume": 513193.6489, "trades": 2970, "taker_buy_base": 614218.2, "taker_buy_quote": 237737.8399 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.395, "high": 0.396, "low": 0.378, "close": 0.395, "volume": 1166871.2, "close_time": 1762293599999, "quote_volume": 451486.9254, "trades": 2291, "taker_buy_base": 622944.6, "taker_buy_quote": 240981.8696 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.395, "high": 0.408, "low": 0.393, "close": 0.407, "volume": 721882.2, "close_time": 1762297199999, "quote_volume": 290683.6071, "trades": 2122, "taker_buy_base": 406670.3, "taker_buy_quote": 163993.9627 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.406, "high": 0.41, "low": 0.406, "close": 0.409, "volume": 405239.9, "close_time": 1762300799999, "quote_volume": 165220.8669, "trades": 778, "taker_buy_base": 214448.3, "taker_buy_quote": 87493.0681 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.409, "high": 0.411, "low": 0.402, "close": 0.407, "volume": 590612.6, "close_time": 1762304399999, "quote_volume": 240232.2983, "trades": 2010, "taker_buy_base": 314121.9, "taker_buy_quote": 127868.1792 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.407, "high": 0.408, "low": 0.392, "close": 0.406, "volume": 726295.2, "close_time": 1762307999999, "quote_volume": 290077.2196, "trades": 1469, "taker_buy_base": 323162.7, "taker_buy_quote": 129161.1143 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.406, "high": 0.414, "low": 0.406, "close": 0.414, "volume": 605141.2, "close_time": 1762311599999, "quote_volume": 247995.7315, "trades": 1184, "taker_buy_base": 290489.8, "taker_buy_quote": 119130.8304 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.414, "high": 0.418, "low": 0.412, "close": 0.415, "volume": 662409.4, "close_time": 1762315199999, "quote_volume": 275076.5394, "trades": 995, "taker_buy_base": 411677.1, "taker_buy_quote": 171010.6868 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.416, "high": 0.418, "low": 0.412, "close": 0.414, "volume": 410234.0, "close_time": 1762318799999, "quote_volume": 170038.062, "trades": 1235, "taker_buy_base": 205237.7, "taker_buy_quote": 85095.8117 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.415, "high": 0.418, "low": 0.413, "close": 0.414, "volume": 204472.0, "close_time": 1762322399999, "quote_volume": 84955.5496, "trades": 534, "taker_buy_base": 101417.0, "taker_buy_quote": 42149.3489 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.414, "high": 0.415, "low": 0.411, "close": 0.414, "volume": 127411.2, "close_time": 1762325999999, "quote_volume": 52607.8804, "trades": 502, "taker_buy_base": 68384.4, "taker_buy_quote": 28244.8994 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.415, "high": 0.416, "low": 0.411, "close": 0.414, "volume": 103464.6, "close_time": 1762329599999, "quote_volume": 42752.7059, "trades": 429, "taker_buy_base": 62999.5, "taker_buy_quote": 26054.633 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.414, "high": 0.414, "low": 0.407, "close": 0.411, "volume": 244368.0, "close_time": 1762333199999, "quote_volume": 100289.6642, "trades": 709, "taker_buy_base": 148630.1, "taker_buy_quote": 61034.0087 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.41, "high": 0.413, "low": 0.41, "close": 0.413, "volume": 124595.4, "close_time": 1762336799999, "quote_volume": 51310.4233, "trades": 313, "taker_buy_base": 66933.6, "taker_buy_quote": 27560.8694 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.412, "high": 0.413, "low": 0.407, "close": 0.408, "volume": 164173.2, "close_time": 1762340399999, "quote_volume": 67478.966, "trades": 458, "taker_buy_base": 97516.8, "taker_buy_quote": 40112.2704 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.407, "high": 0.416, "low": 0.407, "close": 0.416, "volume": 113017.3, "close_time": 1762343999999, "quote_volume": 46759.1393, "trades": 386, "taker_buy_base": 68741.4, "taker_buy_quote": 28454.8988 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.415, "high": 0.418, "low": 0.413, "close": 0.417, "volume": 116273.6, "close_time": 1762347599999, "quote_volume": 48368.5724, "trades": 320, "taker_buy_base": 59169.5, "taker_buy_quote": 24640.019 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.417, "high": 0.422, "low": 0.415, "close": 0.42, "volume": 138011.6, "close_time": 1762351199999, "quote_volume": 57810.8371, "trades": 346, "taker_buy_base": 81352.2, "taker_buy_quote": 34084.2589 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.42, "high": 0.423, "low": 0.415, "close": 0.421, "volume": 397335.6, "close_time": 1762354799999, "quote_volume": 166533.6029, "trades": 811, "taker_buy_base": 201712.5, "taker_buy_quote": 84606.1844 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.421, "high": 0.423, "low": 0.419, "close": 0.421, "volume": 268960.9, "close_time": 1762358399999, "quote_volume": 113000.1378, "trades": 524, "taker_buy_base": 89867.8, "taker_buy_quote": 37799.9298 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.421, "high": 0.428, "low": 0.418, "close": 0.427, "volume": 301275.8, "close_time": 1762361999999, "quote_volume": 127296.8248, "trades": 747, "taker_buy_base": 207373.6, "taker_buy_quote": 87691.9929 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.426, "high": 0.429, "low": 0.424, "close": 0.428, "volume": 161270.9, "close_time": 1762365599999, "quote_volume": 68817.3971, "trades": 388, "taker_buy_base": 75829.0, "taker_buy_quote": 32376.6681 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.428, "high": 0.432, "low": 0.426, "close": 0.431, "volume": 391945.0, "close_time": 1762369199999, "quote_volume": 168246.3188, "trades": 803, "taker_buy_base": 277183.7, "taker_buy_quote": 119074.0373 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.431, "high": 0.431, "low": 0.426, "close": 0.428, "volume": 202959.6, "close_time": 1762372799999, "quote_volume": 86948.4822, "trades": 545, "taker_buy_base": 99136.1, "taker_buy_quote": 42460.7969 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.427, "high": 0.43, "low": 0.425, "close": 0.426, "volume": 317891.8, "close_time": 1762376399999, "quote_volume": 135820.3298, "trades": 481, "taker_buy_base": 168257.3, "taker_buy_quote": 71997.5109 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.426, "high": 0.428, "low": 0.424, "close": 0.426, "volume": 182621.8, "close_time": 1762379999999, "quote_volume": 77747.1877, "trades": 443, "taker_buy_base": 110434.4, "taker_buy_quote": 47029.212 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.426, "high": 0.431, "low": 0.426, "close": 0.43, "volume": 126701.9, "close_time": 1762383599999, "quote_volume": 54169.6005, "trades": 260, "taker_buy_base": 82134.0, "taker_buy_quote": 35105.4338 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.43, "high": 0.431, "low": 0.428, "close": 0.428, "volume": 83404.5, "close_time": 1762387199999, "quote_volume": 35820.5813, "trades": 224, "taker_buy_base": 36029.5, "taker_buy_quote": 15481.0534 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.428, "high": 0.429, "low": 0.425, "close": 0.428, "volume": 182975.3, "close_time": 1762390799999, "quote_volume": 78111.5935, "trades": 292, "taker_buy_base": 86880.6, "taker_buy_quote": 37111.5676 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.428, "high": 0.428, "low": 0.421, "close": 0.426, "volume": 292638.0, "close_time": 1762394399999, "quote_volume": 124112.2388, "trades": 481, "taker_buy_base": 127135.7, "taker_buy_quote": 53955.8503 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.425, "high": 0.433, "low": 0.422, "close": 0.432, "volume": 185792.4, "close_time": 1762397999999, "quote_volume": 79302.2047, "trades": 383, "taker_buy_base": 85373.4, "taker_buy_quote": 36438.2887 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.432, "high": 0.436, "low": 0.43, "close": 0.433, "volume": 448202.3, "close_time": 1762401599999, "quote_volume": 193952.0586, "trades": 823, "taker_buy_base": 291062.1, "taker_buy_quote": 126017.5498 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.433, "high": 0.434, "low": 0.429, "close": 0.431, "volume": 250569.3, "close_time": 1762405199999, "quote_volume": 108144.0643, "trades": 427, "taker_buy_base": 133850.6, "taker_buy_quote": 57808.2026 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.431, "high": 0.431, "low": 0.418, "close": 0.419, "volume": 351449.4, "close_time": 1762408799999, "quote_volume": 148658.2663, "trades": 490, "taker_buy_base": 99330.1, "taker_buy_quote": 42046.6795 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.419, "high": 0.422, "low": 0.418, "close": 0.419, "volume": 117735.6, "close_time": 1762412399999, "quote_volume": 49419.5097, "trades": 259, "taker_buy_base": 74498.1, "taker_buy_quote": 31281.4999 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.419, "high": 0.421, "low": 0.416, "close": 0.417, "volume": 205661.7, "close_time": 1762415999999, "quote_volume": 85966.7267, "trades": 382, "taker_buy_base": 95586.7, "taker_buy_quote": 39967.1877 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.416, "high": 0.418, "low": 0.413, "close": 0.416, "volume": 198442.5, "close_time": 1762419599999, "quote_volume": 82570.8724, "trades": 369, "taker_buy_base": 117361.4, "taker_buy_quote": 48815.4536 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.416, "high": 0.419, "low": 0.414, "close": 0.416, "volume": 147586.1, "close_time": 1762423199999, "quote_volume": 61490.4193, "trades": 295, "taker_buy_base": 80408.1, "taker_buy_quote": 33524.9269 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.416, "high": 0.42, "low": 0.415, "close": 0.417, "volume": 109676.6, "close_time": 1762426799999, "quote_volume": 45717.8584, "trades": 254, "taker_buy_base": 59132.9, "taker_buy_quote": 24678.0214 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.416, "high": 0.417, "low": 0.413, "close": 0.415, "volume": 187227.0, "close_time": 1762430399999, "quote_volume": 77765.1991, "trades": 524, "taker_buy_base": 66680.4, "taker_buy_quote": 27714.664 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.415, "high": 0.416, "low": 0.41, "close": 0.411, "volume": 181487.8, "close_time": 1762433999999, "quote_volume": 74802.0846, "trades": 797, "taker_buy_base": 69630.0, "taker_buy_quote": 28715.0931 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.412, "high": 0.422, "low": 0.411, "close": 0.419, "volume": 275085.1, "close_time": 1762437599999, "quote_volume": 115008.5798, "trades": 607, "taker_buy_base": 181613.4, "taker_buy_quote": 75934.9466 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.419, "high": 0.42, "low": 0.41, "close": 0.411, "volume": 282466.4, "close_time": 1762441199999, "quote_volume": 117113.6401, "trades": 810, "taker_buy_base": 144360.0, "taker_buy_quote": 59868.3932 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.411, "high": 0.418, "low": 0.406, "close": 0.408, "volume": 473139.1, "close_time": 1762444799999, "quote_volume": 194368.4734, "trades": 1588, "taker_buy_base": 240589.9, "taker_buy_quote": 98958.6611 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.408, "high": 0.411, "low": 0.402, "close": 0.409, "volume": 424768.1, "close_time": 1762448399999, "quote_volume": 172846.0855, "trades": 1233, "taker_buy_base": 244254.5, "taker_buy_quote": 99425.6262 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.409, "high": 0.418, "low": 0.408, "close": 0.416, "volume": 301807.1, "close_time": 1762451999999, "quote_volume": 124485.3749, "trades": 831, "taker_buy_base": 179515.5, "taker_buy_quote": 74079.8329 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.415, "high": 0.422, "low": 0.41, "close": 0.418, "volume": 215706.1, "close_time": 1762455599999, "quote_volume": 89907.2467, "trades": 672, "taker_buy_base": 150804.7, "taker_buy_quote": 62934.1156 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.418, "high": 0.42, "low": 0.416, "close": 0.42, "volume": 189493.2, "close_time": 1762459199999, "quote_volume": 79221.5685, "trades": 555, "taker_buy_base": 92284.3, "taker_buy_quote": 38593.9989 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.42, "high": 0.422, "low": 0.413, "close": 0.415, "volume": 247461.8, "close_time": 1762462799999, "quote_volume": 103148.6965, "trades": 836, "taker_buy_base": 94173.1, "taker_buy_quote": 39278.664 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.415, "high": 0.423, "low": 0.415, "close": 0.42, "volume": 237127.2, "close_time": 1762466399999, "quote_volume": 99349.4097, "trades": 587, "taker_buy_base": 170857.8, "taker_buy_quote": 71621.7296 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.42, "high": 0.421, "low": 0.416, "close": 0.42, "volume": 160860.4, "close_time": 1762469999999, "quote_volume": 67383.1245, "trades": 490, "taker_buy_base": 74039.9, "taker_buy_quote": 31028.785 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.42, "high": 0.42, "low": 0.414, "close": 0.418, "volume": 121748.0, "close_time": 1762473599999, "quote_volume": 50665.8467, "trades": 467, "taker_buy_base": 60298.8, "taker_buy_quote": 25093.635 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.418, "high": 0.43, "low": 0.418, "close": 0.428, "volume": 360480.4, "close_time": 1762477199999, "quote_volume": 153266.4036, "trades": 826, "taker_buy_base": 216949.0, "taker_buy_quote": 92250.6005 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.428, "high": 0.433, "low": 0.423, "close": 0.429, "volume": 481093.4, "close_time": 1762480799999, "quote_volume": 205589.9631, "trades": 1146, "taker_buy_base": 214393.8, "taker_buy_quote": 91570.8079 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.429, "high": 0.434, "low": 0.426, "close": 0.432, "volume": 173422.9, "close_time": 1762484399999, "quote_volume": 74450.2963, "trades": 519, "taker_buy_base": 109510.8, "taker_buy_quote": 47027.7146 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.433, "high": 0.443, "low": 0.431, "close": 0.441, "volume": 1557815.5, "close_time": 1762487999999, "quote_volume": 684297.6926, "trades": 3657, "taker_buy_base": 730369.7, "taker_buy_quote": 321001.4969 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.441, "high": 0.447, "low": 0.439, "close": 0.446, "volume": 823543.3, "close_time": 1762491599999, "quote_volume": 363734.3865, "trades": 2994, "taker_buy_base": 339222.3, "taker_buy_quote": 150116.7551 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.447, "high": 0.454, "low": 0.445, "close": 0.452, "volume": 917057.5, "close_time": 1762495199999, "quote_volume": 413843.8341, "trades": 3216, "taker_buy_base": 483342.6, "taker_buy_quote": 218051.9278 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.451, "high": 0.456, "low": 0.449, "close": 0.449, "volume": 534601.1, "close_time": 1762498799999, "quote_volume": 241941.3781, "trades": 1159, "taker_buy_base": 310680.9, "taker_buy_quote": 140655.106 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.449, "high": 0.462, "low": 0.448, "close": 0.459, "volume": 979037.5, "close_time": 1762502399999, "quote_volume": 446545.9093, "trades": 1784, "taker_buy_base": 617895.3, "taker_buy_quote": 281918.0262 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.459, "high": 0.459, "low": 0.448, "close": 0.451, "volume": 345340.2, "close_time": 1762505999999, "quote_volume": 156235.4882, "trades": 602, "taker_buy_base": 109908.2, "taker_buy_quote": 49764.4617 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.451, "high": 0.455, "low": 0.445, "close": 0.45, "volume": 389561.9, "close_time": 1762509599999, "quote_volume": 175068.2976, "trades": 754, "taker_buy_base": 119734.2, "taker_buy_quote": 53856.9894 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.45, "high": 0.452, "low": 0.444, "close": 0.446, "volume": 239001.4, "close_time": 1762513199999, "quote_volume": 107241.6692, "trades": 552, "taker_buy_base": 136749.0, "taker_buy_quote": 61407.8278 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.446, "high": 0.448, "low": 0.437, "close": 0.446, "volume": 637095.3, "close_time": 1762516799999, "quote_volume": 281715.2825, "trades": 1394, "taker_buy_base": 280925.9, "taker_buy_quote": 124406.3222 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.446, "high": 0.447, "low": 0.432, "close": 0.436, "volume": 465563.2, "close_time": 1762520399999, "quote_volume": 204060.0026, "trades": 1649, "taker_buy_base": 231312.7, "taker_buy_quote": 101363.4637 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.436, "high": 0.445, "low": 0.435, "close": 0.442, "volume": 340654.2, "close_time": 1762523999999, "quote_volume": 150308.9661, "trades": 870, "taker_buy_base": 186208.6, "taker_buy_quote": 82267.1622 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.442, "high": 0.455, "low": 0.436, "close": 0.452, "volume": 429018.3, "close_time": 1762527599999, "quote_volume": 191030.3787, "trades": 1543, "taker_buy_base": 223194.4, "taker_buy_quote": 99520.5293 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.453, "high": 0.466, "low": 0.448, "close": 0.465, "volume": 942580.0, "close_time": 1762531199999, "quote_volume": 433038.1421, "trades": 2486, "taker_buy_base": 565341.1, "taker_buy_quote": 260049.0145 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.465, "high": 0.488, "low": 0.464, "close": 0.486, "volume": 794168.3, "close_time": 1762534799999, "quote_volume": 378794.806, "trades": 2163, "taker_buy_base": 401331.7, "taker_buy_quote": 191998.3936 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.487, "high": 0.499, "low": 0.481, "close": 0.499, "volume": 857612.4, "close_time": 1762538399999, "quote_volume": 422013.7542, "trades": 2096, "taker_buy_base": 413409.4, "taker_buy_quote": 203317.2825 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.499, "high": 0.517, "low": 0.497, "close": 0.506, "volume": 975182.0, "close_time": 1762541999999, "quote_volume": 495273.1611, "trades": 2795, "taker_buy_base": 459308.5, "taker_buy_quote": 233381.3103 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.506, "high": 0.516, "low": 0.504, "close": 0.512, "volume": 671023.4, "close_time": 1762545599999, "quote_volume": 342376.6193, "trades": 1672, "taker_buy_base": 363309.1, "taker_buy_quote": 185527.8799 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.513, "high": 0.517, "low": 0.508, "close": 0.514, "volume": 408250.2, "close_time": 1762549199999, "quote_volume": 209365.8714, "trades": 1480, "taker_buy_base": 167793.8, "taker_buy_quote": 86146.1037 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.514, "high": 0.531, "low": 0.513, "close": 0.528, "volume": 1042257.2, "close_time": 1762552799999, "quote_volume": 545130.0275, "trades": 2721, "taker_buy_base": 718774.9, "taker_buy_quote": 375719.1372 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.527, "high": 0.537, "low": 0.525, "close": 0.526, "volume": 912007.4, "close_time": 1762556399999, "quote_volume": 483028.5821, "trades": 2596, "taker_buy_base": 447301.0, "taker_buy_quote": 237151.1223 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.527, "high": 0.527, "low": 0.513, "close": 0.518, "volume": 561889.0, "close_time": 1762559999999, "quote_volume": 291539.9717, "trades": 3123, "taker_buy_base": 186991.6, "taker_buy_quote": 96934.4953 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.517, "high": 0.526, "low": 0.506, "close": 0.506, "volume": 703763.0, "close_time": 1762563599999, "quote_volume": 363563.2844, "trades": 3263, "taker_buy_base": 321227.4, "taker_buy_quote": 166379.6677 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.506, "high": 0.52, "low": 0.505, "close": 0.52, "volume": 377335.6, "close_time": 1762567199999, "quote_volume": 193605.6588, "trades": 952, "taker_buy_base": 179415.4, "taker_buy_quote": 92046.9794 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.52, "high": 0.541, "low": 0.519, "close": 0.526, "volume": 1174090.6, "close_time": 1762570799999, "quote_volume": 623857.7653, "trades": 3951, "taker_buy_base": 576250.7, "taker_buy_quote": 306313.1733 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.526, "high": 0.529, "low": 0.51, "close": 0.511, "volume": 510289.6, "close_time": 1762574399999, "quote_volume": 265892.4541, "trades": 1751, "taker_buy_base": 208517.9, "taker_buy_quote": 108904.7204 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.511, "high": 0.521, "low": 0.511, "close": 0.515, "volume": 336898.6, "close_time": 1762577999999, "quote_volume": 173235.1657, "trades": 1079, "taker_buy_base": 187524.7, "taker_buy_quote": 96427.0911 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.514, "high": 0.516, "low": 0.503, "close": 0.503, "volume": 215767.5, "close_time": 1762581599999, "quote_volume": 109485.8608, "trades": 853, "taker_buy_base": 49279.9, "taker_buy_quote": 25037.7684 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.503, "high": 0.505, "low": 0.496, "close": 0.502, "volume": 527230.8, "close_time": 1762585199999, "quote_volume": 263704.0449, "trades": 1498, "taker_buy_base": 292688.7, "taker_buy_quote": 146563.6721 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.502, "high": 0.505, "low": 0.496, "close": 0.504, "volume": 192570.2, "close_time": 1762588799999, "quote_volume": 96383.5127, "trades": 959, "taker_buy_base": 86643.7, "taker_buy_quote": 43421.6924 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.503, "high": 0.508, "low": 0.498, "close": 0.504, "volume": 159778.1, "close_time": 1762592399999, "quote_volume": 80417.4552, "trades": 703, "taker_buy_base": 76412.2, "taker_buy_quote": 38470.2145 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.504, "high": 0.504, "low": 0.494, "close": 0.498, "volume": 218134.7, "close_time": 1762595999999, "quote_volume": 108966.751, "trades": 644, "taker_buy_base": 68300.4, "taker_buy_quote": 34128.9788 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.498, "high": 0.503, "low": 0.497, "close": 0.502, "volume": 368405.6, "close_time": 1762599599999, "quote_volume": 184536.9911, "trades": 995, "taker_buy_base": 169265.7, "taker_buy_quote": 84900.6953 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.502, "high": 0.509, "low": 0.5, "close": 0.504, "volume": 432037.2, "close_time": 1762603199999, "quote_volume": 217927.9842, "trades": 1383, "taker_buy_base": 255817.2, "taker_buy_quote": 129179.1706 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.504, "high": 0.507, "low": 0.5, "close": 0.505, "volume": 293437.1, "close_time": 1762606799999, "quote_volume": 147828.4211, "trades": 1108, "taker_buy_base": 157800.8, "taker_buy_quote": 79577.9375 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.504, "high": 0.505, "low": 0.491, "close": 0.492, "volume": 442204.6, "close_time": 1762610399999, "quote_volume": 219949.7184, "trades": 947, "taker_buy_base": 146136.1, "taker_buy_quote": 72662.5831 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.491, "high": 0.495, "low": 0.487, "close": 0.494, "volume": 367951.7, "close_time": 1762613999999, "quote_volume": 180718.4841, "trades": 1334, "taker_buy_base": 210155.8, "taker_buy_quote": 103353.9035 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.494, "high": 0.495, "low": 0.481, "close": 0.485, "volume": 458281.7, "close_time": 1762617599999, "quote_volume": 223413.7262, "trades": 1208, "taker_buy_base": 187013.8, "taker_buy_quote": 91236.4532 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.485, "high": 0.488, "low": 0.481, "close": 0.485, "volume": 212109.1, "close_time": 1762621199999, "quote_volume": 102695.4585, "trades": 817, "taker_buy_base": 103040.1, "taker_buy_quote": 49922.1804 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.485, "high": 0.491, "low": 0.484, "close": 0.49, "volume": 417188.6, "close_time": 1762624799999, "quote_volume": 203603.6886, "trades": 796, "taker_buy_base": 153408.8, "taker_buy_quote": 74887.3454 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.49, "high": 0.496, "low": 0.49, "close": 0.495, "volume": 361406.0, "close_time": 1762628399999, "quote_volume": 178517.807, "trades": 633, "taker_buy_base": 272893.3, "taker_buy_quote": 134838.5303 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.494, "high": 0.496, "low": 0.489, "close": 0.495, "volume": 150187.4, "close_time": 1762631999999, "quote_volume": 73984.3654, "trades": 374, "taker_buy_base": 111678.1, "taker_buy_quote": 54989.824 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.496, "high": 0.499, "low": 0.491, "close": 0.496, "volume": 99732.9, "close_time": 1762635599999, "quote_volume": 49429.4392, "trades": 258, "taker_buy_base": 70378.4, "taker_buy_quote": 34875.2543 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.497, "high": 0.497, "low": 0.495, "close": 0.496, "volume": 48491.8, "close_time": 1762639199999, "quote_volume": 24045.2934, "trades": 155, "taker_buy_base": 17564.5, "taker_buy_quote": 8716.2631 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.495, "high": 0.499, "low": 0.495, "close": 0.497, "volume": 115766.6, "close_time": 1762642799999, "quote_volume": 57527.8792, "trades": 340, "taker_buy_base": 87742.8, "taker_buy_quote": 43598.1687 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.496, "high": 0.501, "low": 0.496, "close": 0.501, "volume": 224628.7, "close_time": 1762646399999, "quote_volume": 112105.7141, "trades": 728, "taker_buy_base": 177666.7, "taker_buy_quote": 88694.2894 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5, "high": 0.5, "low": 0.491, "close": 0.492, "volume": 260202.3, "close_time": 1762649999999, "quote_volume": 129371.912, "trades": 1036, "taker_buy_base": 129152.2, "taker_buy_quote": 64259.6324 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.492, "high": 0.495, "low": 0.486, "close": 0.49, "volume": 475111.4, "close_time": 1762653599999, "quote_volume": 233608.1515, "trades": 722, "taker_buy_base": 122365.5, "taker_buy_quote": 60021.292 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.489, "high": 0.49, "low": 0.473, "close": 0.475, "volume": 402413.5, "close_time": 1762657199999, "quote_volume": 193522.4698, "trades": 778, "taker_buy_base": 148435.0, "taker_buy_quote": 71536.7484 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.476, "high": 0.478, "low": 0.468, "close": 0.47, "volume": 450548.0, "close_time": 1762660799999, "quote_volume": 212919.5697, "trades": 683, "taker_buy_base": 240232.9, "taker_buy_quote": 113694.7285 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.471, "high": 0.477, "low": 0.471, "close": 0.474, "volume": 91451.5, "close_time": 1762664399999, "quote_volume": 43326.5203, "trades": 261, "taker_buy_base": 38290.1, "taker_buy_quote": 18140.0086 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.473, "high": 0.475, "low": 0.472, "close": 0.475, "volume": 131922.5, "close_time": 1762667999999, "quote_volume": 62513.6139, "trades": 317, "taker_buy_base": 69752.9, "taker_buy_quote": 33055.0507 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.475, "high": 0.48, "low": 0.472, "close": 0.473, "volume": 99060.9, "close_time": 1762671599999, "quote_volume": 47053.9313, "trades": 373, "taker_buy_base": 40796.6, "taker_buy_quote": 19384.469 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.474, "high": 0.481, "low": 0.474, "close": 0.48, "volume": 150122.4, "close_time": 1762675199999, "quote_volume": 71824.0567, "trades": 427, "taker_buy_base": 98338.0, "taker_buy_quote": 47056.4165 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.48, "high": 0.48, "low": 0.468, "close": 0.471, "volume": 730837.3, "close_time": 1762678799999, "quote_volume": 346549.4952, "trades": 2082, "taker_buy_base": 198214.7, "taker_buy_quote": 93737.3165 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.472, "high": 0.479, "low": 0.468, "close": 0.469, "volume": 252611.7, "close_time": 1762682399999, "quote_volume": 119998.5779, "trades": 991, "taker_buy_base": 189613.0, "taker_buy_quote": 90173.8331 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.468, "high": 0.473, "low": 0.465, "close": 0.473, "volume": 172311.3, "close_time": 1762685999999, "quote_volume": 80597.7377, "trades": 685, "taker_buy_base": 87322.7, "taker_buy_quote": 40881.531 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.474, "high": 0.479, "low": 0.474, "close": 0.476, "volume": 244487.8, "close_time": 1762689599999, "quote_volume": 116633.2068, "trades": 681, "taker_buy_base": 153719.4, "taker_buy_quote": 73364.4414 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.477, "high": 0.479, "low": 0.474, "close": 0.475, "volume": 111913.3, "close_time": 1762693199999, "quote_volume": 53304.0671, "trades": 366, "taker_buy_base": 45396.2, "taker_buy_quote": 21631.8151 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.474, "high": 0.479, "low": 0.473, "close": 0.476, "volume": 202572.5, "close_time": 1762696799999, "quote_volume": 96446.8975, "trades": 634, "taker_buy_base": 127228.9, "taker_buy_quote": 60639.0383 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.476, "high": 0.484, "low": 0.473, "close": 0.478, "volume": 507055.4, "close_time": 1762700399999, "quote_volume": 242784.7803, "trades": 1155, "taker_buy_base": 252586.9, "taker_buy_quote": 120782.9159 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.479, "high": 0.489, "low": 0.479, "close": 0.485, "volume": 218547.1, "close_time": 1762703999999, "quote_volume": 106121.8348, "trades": 1461, "taker_buy_base": 133767.3, "taker_buy_quote": 64959.4851 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.485, "high": 0.487, "low": 0.48, "close": 0.484, "volume": 112921.1, "close_time": 1762707599999, "quote_volume": 54549.1908, "trades": 520, "taker_buy_base": 40184.0, "taker_buy_quote": 19403.6756 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.485, "high": 0.486, "low": 0.478, "close": 0.48, "volume": 265872.9, "close_time": 1762711199999, "quote_volume": 128003.332, "trades": 495, "taker_buy_base": 106413.4, "taker_buy_quote": 51225.3437 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.481, "high": 0.486, "low": 0.477, "close": 0.484, "volume": 183531.5, "close_time": 1762714799999, "quote_volume": 88013.3955, "trades": 500, "taker_buy_base": 91751.5, "taker_buy_quote": 44006.5585 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.485, "high": 0.492, "low": 0.483, "close": 0.49, "volume": 220097.6, "close_time": 1762718399999, "quote_volume": 106856.5988, "trades": 626, "taker_buy_base": 128726.2, "taker_buy_quote": 62538.6622 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.49, "high": 0.492, "low": 0.485, "close": 0.487, "volume": 92959.6, "close_time": 1762721999999, "quote_volume": 45365.4615, "trades": 339, "taker_buy_base": 47493.8, "taker_buy_quote": 23175.5009 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.487, "high": 0.489, "low": 0.485, "close": 0.486, "volume": 119741.1, "close_time": 1762725599999, "quote_volume": 58333.2003, "trades": 306, "taker_buy_base": 50684.3, "taker_buy_quote": 24713.9612 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.487, "high": 0.487, "low": 0.481, "close": 0.486, "volume": 117391.6, "close_time": 1762729199999, "quote_volume": 56858.5073, "trades": 248, "taker_buy_base": 74674.5, "taker_buy_quote": 36157.2936 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.487, "high": 0.491, "low": 0.483, "close": 0.484, "volume": 224319.0, "close_time": 1762732799999, "quote_volume": 108983.2142, "trades": 541, "taker_buy_base": 123951.0, "taker_buy_quote": 60242.3606 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.484, "high": 0.493, "low": 0.48, "close": 0.49, "volume": 344322.1, "close_time": 1762736399999, "quote_volume": 167251.9074, "trades": 658, "taker_buy_base": 151387.0, "taker_buy_quote": 73711.3176 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.49, "high": 0.492, "low": 0.486, "close": 0.487, "volume": 255883.0, "close_time": 1762739999999, "quote_volume": 125127.9915, "trades": 645, "taker_buy_base": 123226.8, "taker_buy_quote": 60315.7117 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.486, "high": 0.49, "low": 0.483, "close": 0.488, "volume": 138627.7, "close_time": 1762743599999, "quote_volume": 67436.7331, "trades": 385, "taker_buy_base": 53894.2, "taker_buy_quote": 26238.3925 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.489, "high": 0.494, "low": 0.489, "close": 0.49, "volume": 145761.0, "close_time": 1762747199999, "quote_volume": 71456.9528, "trades": 624, "taker_buy_base": 91228.0, "taker_buy_quote": 44723.479 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.49, "high": 0.492, "low": 0.486, "close": 0.49, "volume": 161267.8, "close_time": 1762750799999, "quote_volume": 78745.9905, "trades": 400, "taker_buy_base": 68316.1, "taker_buy_quote": 33405.2898 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.49, "high": 0.494, "low": 0.487, "close": 0.49, "volume": 220369.5, "close_time": 1762754399999, "quote_volume": 107995.7493, "trades": 441, "taker_buy_base": 134361.0, "taker_buy_quote": 65827.8557 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.49, "high": 0.492, "low": 0.486, "close": 0.488, "volume": 140665.5, "close_time": 1762757999999, "quote_volume": 68714.3332, "trades": 467, "taker_buy_base": 66460.6, "taker_buy_quote": 32505.9932 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.488, "high": 0.494, "low": 0.487, "close": 0.488, "volume": 349030.8, "close_time": 1762761599999, "quote_volume": 171130.1822, "trades": 884, "taker_buy_base": 190714.5, "taker_buy_quote": 93700.2711 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.489, "high": 0.489, "low": 0.481, "close": 0.483, "volume": 160179.6, "close_time": 1762765199999, "quote_volume": 77635.496, "trades": 480, "taker_buy_base": 58828.0, "taker_buy_quote": 28582.0507 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.482, "high": 0.496, "low": 0.482, "close": 0.492, "volume": 265864.7, "close_time": 1762768799999, "quote_volume": 130560.5319, "trades": 549, "taker_buy_base": 129522.5, "taker_buy_quote": 63481.0152 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.493, "high": 0.495, "low": 0.484, "close": 0.484, "volume": 289944.7, "close_time": 1762772399999, "quote_volume": 142112.9114, "trades": 539, "taker_buy_base": 161310.3, "taker_buy_quote": 79161.6755 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.485, "high": 0.491, "low": 0.485, "close": 0.489, "volume": 220836.5, "close_time": 1762775999999, "quote_volume": 108018.7958, "trades": 540, "taker_buy_base": 171145.7, "taker_buy_quote": 83751.5193 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.489, "high": 0.49, "low": 0.484, "close": 0.487, "volume": 186820.9, "close_time": 1762779599999, "quote_volume": 91180.2418, "trades": 525, "taker_buy_base": 94853.5, "taker_buy_quote": 46283.6761 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.487, "high": 0.495, "low": 0.486, "close": 0.49, "volume": 264769.6, "close_time": 1762783199999, "quote_volume": 130137.5101, "trades": 576, "taker_buy_base": 168013.8, "taker_buy_quote": 82700.7355 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.489, "high": 0.489, "low": 0.474, "close": 0.479, "volume": 367443.1, "close_time": 1762786799999, "quote_volume": 176685.8867, "trades": 843, "taker_buy_base": 122636.6, "taker_buy_quote": 59119.2237 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.479, "high": 0.486, "low": 0.477, "close": 0.48, "volume": 194324.6, "close_time": 1762790399999, "quote_volume": 93396.8298, "trades": 561, "taker_buy_base": 88150.6, "taker_buy_quote": 42460.2814 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.48, "high": 0.484, "low": 0.471, "close": 0.472, "volume": 344386.4, "close_time": 1762793999999, "quote_volume": 164157.814, "trades": 1886, "taker_buy_base": 127734.4, "taker_buy_quote": 60925.5492 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.473, "high": 0.48, "low": 0.472, "close": 0.477, "volume": 96620.7, "close_time": 1762797599999, "quote_volume": 46049.8114, "trades": 771, "taker_buy_base": 49499.7, "taker_buy_quote": 23591.7329 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.478, "high": 0.479, "low": 0.475, "close": 0.476, "volume": 257678.1, "close_time": 1762801199999, "quote_volume": 123035.0861, "trades": 677, "taker_buy_base": 163034.0, "taker_buy_quote": 77904.114 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.476, "high": 0.487, "low": 0.476, "close": 0.483, "volume": 102338.8, "close_time": 1762804799999, "quote_volume": 49226.1515, "trades": 361, "taker_buy_base": 63905.0, "taker_buy_quote": 30714.3211 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.483, "high": 0.489, "low": 0.482, "close": 0.486, "volume": 113751.0, "close_time": 1762808399999, "quote_volume": 55245.2627, "trades": 558, "taker_buy_base": 53682.9, "taker_buy_quote": 26072.7547 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.485, "high": 0.485, "low": 0.477, "close": 0.482, "volume": 181160.9, "close_time": 1762811999999, "quote_volume": 86901.7217, "trades": 823, "taker_buy_base": 48485.2, "taker_buy_quote": 23271.72 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.482, "high": 0.498, "low": 0.478, "close": 0.494, "volume": 441180.8, "close_time": 1762815599999, "quote_volume": 214718.1824, "trades": 935, "taker_buy_base": 168449.9, "taker_buy_quote": 82666.2277 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.495, "high": 0.495, "low": 0.486, "close": 0.49, "volume": 217524.3, "close_time": 1762819199999, "quote_volume": 106808.1037, "trades": 482, "taker_buy_base": 131393.1, "taker_buy_quote": 64515.7842 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.491, "high": 0.495, "low": 0.483, "close": 0.487, "volume": 371818.8, "close_time": 1762822799999, "quote_volume": 181365.147, "trades": 974, "taker_buy_base": 166806.6, "taker_buy_quote": 81384.4305 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.487, "high": 0.499, "low": 0.486, "close": 0.486, "volume": 359743.3, "close_time": 1762826399999, "quote_volume": 177094.2437, "trades": 1082, "taker_buy_base": 156777.3, "taker_buy_quote": 77216.3972 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.487, "high": 0.497, "low": 0.484, "close": 0.496, "volume": 288855.5, "close_time": 1762829999999, "quote_volume": 141958.6152, "trades": 1152, "taker_buy_base": 183640.4, "taker_buy_quote": 90444.8073 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.495, "high": 0.5, "low": 0.493, "close": 0.494, "volume": 274264.5, "close_time": 1762833599999, "quote_volume": 136148.0764, "trades": 682, "taker_buy_base": 132502.3, "taker_buy_quote": 65822.414 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.493, "high": 0.496, "low": 0.485, "close": 0.486, "volume": 147325.2, "close_time": 1762837199999, "quote_volume": 72385.9718, "trades": 685, "taker_buy_base": 68220.2, "taker_buy_quote": 33566.2695 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.486, "high": 0.486, "low": 0.477, "close": 0.478, "volume": 181052.7, "close_time": 1762840799999, "quote_volume": 87042.1168, "trades": 785, "taker_buy_base": 56785.7, "taker_buy_quote": 27317.832 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.478, "high": 0.481, "low": 0.474, "close": 0.477, "volume": 155590.9, "close_time": 1762844399999, "quote_volume": 74278.4475, "trades": 503, "taker_buy_base": 62618.8, "taker_buy_quote": 29952.2618 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.477, "high": 0.478, "low": 0.467, "close": 0.468, "volume": 174843.9, "close_time": 1762847999999, "quote_volume": 82258.569, "trades": 781, "taker_buy_base": 77884.7, "taker_buy_quote": 36702.5163 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.468, "high": 0.475, "low": 0.467, "close": 0.474, "volume": 224017.4, "close_time": 1762851599999, "quote_volume": 105437.0638, "trades": 693, "taker_buy_base": 113059.6, "taker_buy_quote": 53246.0746 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.474, "high": 0.479, "low": 0.471, "close": 0.472, "volume": 125855.9, "close_time": 1762855199999, "quote_volume": 59852.0022, "trades": 1208, "taker_buy_base": 65197.3, "taker_buy_quote": 31026.5788 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.472, "high": 0.476, "low": 0.471, "close": 0.474, "volume": 81517.2, "close_time": 1762858799999, "quote_volume": 38603.5532, "trades": 508, "taker_buy_base": 44718.1, "taker_buy_quote": 21183.9925 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.474, "high": 0.48, "low": 0.474, "close": 0.48, "volume": 124959.2, "close_time": 1762862399999, "quote_volume": 59702.2729, "trades": 694, "taker_buy_base": 69117.5, "taker_buy_quote": 33016.452 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.48, "high": 0.484, "low": 0.473, "close": 0.476, "volume": 111133.2, "close_time": 1762865999999, "quote_volume": 53143.6574, "trades": 516, "taker_buy_base": 45245.8, "taker_buy_quote": 21622.882 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.476, "high": 0.482, "low": 0.475, "close": 0.476, "volume": 178268.5, "close_time": 1762869599999, "quote_volume": 85409.8825, "trades": 396, "taker_buy_base": 86613.4, "taker_buy_quote": 41495.0527 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.476, "high": 0.484, "low": 0.472, "close": 0.484, "volume": 186097.2, "close_time": 1762873199999, "quote_volume": 88791.1588, "trades": 455, "taker_buy_base": 81604.1, "taker_buy_quote": 38969.5353 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.483, "high": 0.484, "low": 0.478, "close": 0.48, "volume": 198386.3, "close_time": 1762876799999, "quote_volume": 95453.597, "trades": 457, "taker_buy_base": 97347.5, "taker_buy_quote": 46871.833 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.48, "high": 0.487, "low": 0.477, "close": 0.484, "volume": 184255.6, "close_time": 1762880399999, "quote_volume": 88900.6237, "trades": 479, "taker_buy_base": 111520.9, "taker_buy_quote": 53802.1918 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.484, "high": 0.488, "low": 0.476, "close": 0.479, "volume": 223442.4, "close_time": 1762883999999, "quote_volume": 107658.7965, "trades": 566, "taker_buy_base": 88742.8, "taker_buy_quote": 42832.9047 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.479, "high": 0.48, "low": 0.472, "close": 0.473, "volume": 140817.0, "close_time": 1762887599999, "quote_volume": 66943.8076, "trades": 424, "taker_buy_base": 76879.0, "taker_buy_quote": 36561.2591 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.473, "high": 0.474, "low": 0.467, "close": 0.467, "volume": 232793.9, "close_time": 1762891199999, "quote_volume": 109407.2611, "trades": 455, "taker_buy_base": 152303.2, "taker_buy_quote": 71540.2634 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.468, "high": 0.469, "low": 0.453, "close": 0.456, "volume": 1564309.6, "close_time": 1762894799999, "quote_volume": 716997.852, "trades": 2206, "taker_buy_base": 967505.3, "taker_buy_quote": 442396.8479 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.457, "high": 0.462, "low": 0.452, "close": 0.454, "volume": 608855.5, "close_time": 1762898399999, "quote_volume": 277619.0309, "trades": 3773, "taker_buy_base": 195663.0, "taker_buy_quote": 89227.9522 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.453, "high": 0.462, "low": 0.451, "close": 0.46, "volume": 233619.9, "close_time": 1762901999999, "quote_volume": 106523.5525, "trades": 1174, "taker_buy_base": 136517.9, "taker_buy_quote": 62155.0763 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.46, "high": 0.46, "low": 0.452, "close": 0.452, "volume": 131144.3, "close_time": 1762905599999, "quote_volume": 59733.928, "trades": 499, "taker_buy_base": 52424.0, "taker_buy_quote": 23882.833 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.453, "high": 0.463, "low": 0.448, "close": 0.461, "volume": 1381682.6, "close_time": 1762909199999, "quote_volume": 633283.7876, "trades": 6369, "taker_buy_base": 1007001.4, "taker_buy_quote": 462212.5352 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.461, "high": 0.466, "low": 0.457, "close": 0.464, "volume": 388419.1, "close_time": 1762912799999, "quote_volume": 179595.0257, "trades": 2069, "taker_buy_base": 210689.5, "taker_buy_quote": 97542.5783 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.463, "high": 0.467, "low": 0.46, "close": 0.465, "volume": 151810.1, "close_time": 1762916399999, "quote_volume": 70420.1566, "trades": 1305, "taker_buy_base": 82630.9, "taker_buy_quote": 38306.6067 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.464, "high": 0.468, "low": 0.463, "close": 0.466, "volume": 116253.6, "close_time": 1762919999999, "quote_volume": 54188.9321, "trades": 728, "taker_buy_base": 66223.2, "taker_buy_quote": 30885.8099 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.466, "high": 0.477, "low": 0.465, "close": 0.476, "volume": 232028.2, "close_time": 1762923599999, "quote_volume": 108988.2861, "trades": 905, "taker_buy_base": 112140.3, "taker_buy_quote": 52756.7675 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.477, "high": 0.477, "low": 0.469, "close": 0.473, "volume": 166929.8, "close_time": 1762927199999, "quote_volume": 78959.1545, "trades": 722, "taker_buy_base": 66438.9, "taker_buy_quote": 31462.8284 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.473, "high": 0.479, "low": 0.472, "close": 0.473, "volume": 206048.2, "close_time": 1762930799999, "quote_volume": 98089.8322, "trades": 756, "taker_buy_base": 71432.9, "taker_buy_quote": 34016.4614 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.472, "high": 0.475, "low": 0.467, "close": 0.468, "volume": 148182.7, "close_time": 1762934399999, "quote_volume": 69922.8276, "trades": 354, "taker_buy_base": 44297.1, "taker_buy_quote": 20931.3617 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.468, "high": 0.479, "low": 0.468, "close": 0.477, "volume": 173545.4, "close_time": 1762937999999, "quote_volume": 82453.8034, "trades": 343, "taker_buy_base": 113074.1, "taker_buy_quote": 53728.344 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.476, "high": 0.485, "low": 0.476, "close": 0.48, "volume": 553278.4, "close_time": 1762941599999, "quote_volume": 266105.2983, "trades": 861, "taker_buy_base": 317298.9, "taker_buy_quote": 152635.5717 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.481, "high": 0.485, "low": 0.479, "close": 0.479, "volume": 115549.2, "close_time": 1762945199999, "quote_volume": 55623.5672, "trades": 335, "taker_buy_base": 44983.0, "taker_buy_quote": 21681.9319 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.48, "high": 0.483, "low": 0.477, "close": 0.477, "volume": 218368.7, "close_time": 1762948799999, "quote_volume": 104711.3533, "trades": 350, "taker_buy_base": 95434.6, "taker_buy_quote": 45791.0699 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.477, "high": 0.481, "low": 0.476, "close": 0.477, "volume": 123571.7, "close_time": 1762952399999, "quote_volume": 59123.2623, "trades": 277, "taker_buy_base": 77364.7, "taker_buy_quote": 37032.0456 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.477, "high": 0.48, "low": 0.473, "close": 0.479, "volume": 195932.5, "close_time": 1762955999999, "quote_volume": 93408.3002, "trades": 704, "taker_buy_base": 111582.8, "taker_buy_quote": 53280.0315 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.479, "high": 0.48, "low": 0.464, "close": 0.469, "volume": 329954.4, "close_time": 1762959599999, "quote_volume": 155194.1094, "trades": 1502, "taker_buy_base": 83019.0, "taker_buy_quote": 39077.5742 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.469, "high": 0.475, "low": 0.457, "close": 0.459, "volume": 498301.1, "close_time": 1762963199999, "quote_volume": 231985.6432, "trades": 2640, "taker_buy_base": 170353.7, "taker_buy_quote": 79344.302 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.46, "high": 0.46, "low": 0.449, "close": 0.449, "volume": 373240.6, "close_time": 1762966799999, "quote_volume": 169005.7576, "trades": 1479, "taker_buy_base": 173344.1, "taker_buy_quote": 78654.0055 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.45, "high": 0.453, "low": 0.444, "close": 0.45, "volume": 267533.6, "close_time": 1762970399999, "quote_volume": 119889.776, "trades": 750, "taker_buy_base": 124384.3, "taker_buy_quote": 55726.7688 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.45, "high": 0.452, "low": 0.444, "close": 0.445, "volume": 169229.1, "close_time": 1762973999999, "quote_volume": 75835.8336, "trades": 452, "taker_buy_base": 73361.7, "taker_buy_quote": 32887.4259 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.445, "high": 0.448, "low": 0.441, "close": 0.445, "volume": 425597.5, "close_time": 1762977599999, "quote_volume": 188859.8207, "trades": 1005, "taker_buy_base": 176855.6, "taker_buy_quote": 78562.0524 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.445, "high": 0.455, "low": 0.444, "close": 0.452, "volume": 107453.8, "close_time": 1762981199999, "quote_volume": 48382.4965, "trades": 414, "taker_buy_base": 70564.4, "taker_buy_quote": 31811.0897 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.452, "high": 0.452, "low": 0.448, "close": 0.451, "volume": 140668.6, "close_time": 1762984799999, "quote_volume": 63392.0389, "trades": 501, "taker_buy_base": 73002.9, "taker_buy_quote": 32946.2969 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.45, "high": 0.451, "low": 0.447, "close": 0.449, "volume": 157741.8, "close_time": 1762988399999, "quote_volume": 70774.3042, "trades": 568, "taker_buy_base": 55483.8, "taker_buy_quote": 24906.4791 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.449, "high": 0.449, "low": 0.444, "close": 0.445, "volume": 220322.7, "close_time": 1762991999999, "quote_volume": 98310.4042, "trades": 728, "taker_buy_base": 108864.7, "taker_buy_quote": 48576.5678 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.446, "high": 0.451, "low": 0.445, "close": 0.448, "volume": 493482.2, "close_time": 1762995599999, "quote_volume": 221417.3384, "trades": 1523, "taker_buy_base": 359435.5, "taker_buy_quote": 161302.9902 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.447, "high": 0.456, "low": 0.446, "close": 0.447, "volume": 466392.2, "close_time": 1762999199999, "quote_volume": 210232.6924, "trades": 1469, "taker_buy_base": 195228.6, "taker_buy_quote": 88027.9783 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.446, "high": 0.449, "low": 0.444, "close": 0.445, "volume": 100726.8, "close_time": 1763002799999, "quote_volume": 45068.2367, "trades": 281, "taker_buy_base": 50726.0, "taker_buy_quote": 22707.0938 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.445, "high": 0.453, "low": 0.437, "close": 0.45, "volume": 342716.3, "close_time": 1763006399999, "quote_volume": 152789.3438, "trades": 869, "taker_buy_base": 186201.2, "taker_buy_quote": 83346.7677 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.449, "high": 0.454, "low": 0.445, "close": 0.453, "volume": 288156.3, "close_time": 1763009999999, "quote_volume": 129822.7297, "trades": 759, "taker_buy_base": 156716.7, "taker_buy_quote": 70615.7363 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.453, "high": 0.458, "low": 0.449, "close": 0.456, "volume": 117372.9, "close_time": 1763013599999, "quote_volume": 53291.6212, "trades": 333, "taker_buy_base": 56054.8, "taker_buy_quote": 25470.5636 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.456, "high": 0.458, "low": 0.452, "close": 0.452, "volume": 102189.1, "close_time": 1763017199999, "quote_volume": 46473.8857, "trades": 297, "taker_buy_base": 53067.6, "taker_buy_quote": 24155.0359 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.452, "high": 0.453, "low": 0.447, "close": 0.448, "volume": 137541.5, "close_time": 1763020799999, "quote_volume": 61995.5529, "trades": 254, "taker_buy_base": 32641.7, "taker_buy_quote": 14731.409 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.448, "high": 0.452, "low": 0.448, "close": 0.45, "volume": 88636.9, "close_time": 1763024399999, "quote_volume": 39870.3262, "trades": 318, "taker_buy_base": 63646.9, "taker_buy_quote": 28636.7128 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.451, "high": 0.451, "low": 0.444, "close": 0.445, "volume": 125872.8, "close_time": 1763027999999, "quote_volume": 56145.6278, "trades": 401, "taker_buy_base": 53553.9, "taker_buy_quote": 23875.549 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.445, "high": 0.45, "low": 0.444, "close": 0.445, "volume": 81184.0, "close_time": 1763031599999, "quote_volume": 36279.9901, "trades": 263, "taker_buy_base": 50551.8, "taker_buy_quote": 22577.5377 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.446, "high": 0.449, "low": 0.443, "close": 0.446, "volume": 138115.0, "close_time": 1763035199999, "quote_volume": 61561.4063, "trades": 323, "taker_buy_base": 53625.0, "taker_buy_quote": 23916.5385 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.445, "high": 0.449, "low": 0.443, "close": 0.448, "volume": 111073.5, "close_time": 1763038799999, "quote_volume": 49455.4125, "trades": 283, "taker_buy_base": 57829.3, "taker_buy_quote": 25785.8517 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.448, "high": 0.451, "low": 0.444, "close": 0.447, "volume": 141069.6, "close_time": 1763042399999, "quote_volume": 63026.2738, "trades": 581, "taker_buy_base": 54220.3, "taker_buy_quote": 24225.8485 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.447, "high": 0.457, "low": 0.442, "close": 0.453, "volume": 404242.8, "close_time": 1763045999999, "quote_volume": 181387.5373, "trades": 1133, "taker_buy_base": 243402.9, "taker_buy_quote": 109184.0964 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.452, "high": 0.455, "low": 0.442, "close": 0.444, "volume": 195128.1, "close_time": 1763049599999, "quote_volume": 87230.5421, "trades": 852, "taker_buy_base": 75639.3, "taker_buy_quote": 33776.1179 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.444, "high": 0.446, "low": 0.433, "close": 0.435, "volume": 307880.3, "close_time": 1763053199999, "quote_volume": 135329.0956, "trades": 1001, "taker_buy_base": 85794.7, "taker_buy_quote": 37848.4321 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.435, "high": 0.437, "low": 0.423, "close": 0.424, "volume": 598034.9, "close_time": 1763056799999, "quote_volume": 257327.719, "trades": 1214, "taker_buy_base": 188061.9, "taker_buy_quote": 81194.6311 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.423, "high": 0.425, "low": 0.416, "close": 0.42, "volume": 431878.5, "close_time": 1763060399999, "quote_volume": 181970.7333, "trades": 1472, "taker_buy_base": 174912.7, "taker_buy_quote": 73707.6309 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.421, "high": 0.424, "low": 0.414, "close": 0.416, "volume": 238457.1, "close_time": 1763063999999, "quote_volume": 99830.0589, "trades": 933, "taker_buy_base": 130036.7, "taker_buy_quote": 54569.7313 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.416, "high": 0.418, "low": 0.411, "close": 0.414, "volume": 133151.4, "close_time": 1763067599999, "quote_volume": 55251.5194, "trades": 649, "taker_buy_base": 74038.1, "taker_buy_quote": 30736.1885 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.415, "high": 0.417, "low": 0.41, "close": 0.416, "volume": 102967.4, "close_time": 1763071199999, "quote_volume": 42625.8489, "trades": 598, "taker_buy_base": 55851.4, "taker_buy_quote": 23140.0521 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.415, "high": 0.425, "low": 0.414, "close": 0.424, "volume": 147258.0, "close_time": 1763074799999, "quote_volume": 61892.0576, "trades": 500, "taker_buy_base": 83457.5, "taker_buy_quote": 35037.4972 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.423, "high": 0.428, "low": 0.422, "close": 0.423, "volume": 168652.1, "close_time": 1763078399999, "quote_volume": 71666.8317, "trades": 401, "taker_buy_base": 69412.8, "taker_buy_quote": 29516.4587 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.423, "high": 0.429, "low": 0.42, "close": 0.424, "volume": 229276.7, "close_time": 1763081999999, "quote_volume": 97381.564, "trades": 607, "taker_buy_base": 95906.0, "taker_buy_quote": 40708.8708 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.423, "high": 0.428, "low": 0.423, "close": 0.423, "volume": 178623.4, "close_time": 1763085599999, "quote_volume": 75918.086, "trades": 592, "taker_buy_base": 78208.9, "taker_buy_quote": 33290.7496 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.424, "high": 0.43, "low": 0.423, "close": 0.427, "volume": 102342.5, "close_time": 1763089199999, "quote_volume": 43710.0279, "trades": 371, "taker_buy_base": 59195.4, "taker_buy_quote": 25296.3563 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.427, "high": 0.427, "low": 0.421, "close": 0.424, "volume": 94740.5, "close_time": 1763092799999, "quote_volume": 40130.3327, "trades": 305, "taker_buy_base": 44768.4, "taker_buy_quote": 18953.5387 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.423, "high": 0.423, "low": 0.404, "close": 0.416, "volume": 509425.0, "close_time": 1763096399999, "quote_volume": 210448.0659, "trades": 1564, "taker_buy_base": 220897.4, "taker_buy_quote": 91250.7861 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.416, "high": 0.426, "low": 0.416, "close": 0.425, "volume": 477195.0, "close_time": 1763099999999, "quote_volume": 200415.2259, "trades": 1530, "taker_buy_base": 259744.6, "taker_buy_quote": 109321.0045 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.425, "high": 0.429, "low": 0.417, "close": 0.429, "volume": 167401.9, "close_time": 1763103599999, "quote_volume": 70629.1532, "trades": 902, "taker_buy_base": 85187.2, "taker_buy_quote": 36040.072 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.429, "high": 0.43, "low": 0.425, "close": 0.426, "volume": 175543.6, "close_time": 1763107199999, "quote_volume": 75018.6456, "trades": 800, "taker_buy_base": 61923.9, "taker_buy_quote": 26485.0263 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.427, "high": 0.427, "low": 0.422, "close": 0.426, "volume": 77711.1, "close_time": 1763110799999, "quote_volume": 33040.7101, "trades": 515, "taker_buy_base": 47840.0, "taker_buy_quote": 20342.6746 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.426, "high": 0.431, "low": 0.421, "close": 0.422, "volume": 297027.3, "close_time": 1763114399999, "quote_volume": 126276.6766, "trades": 894, "taker_buy_base": 136544.6, "taker_buy_quote": 58147.3482 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.422, "high": 0.426, "low": 0.421, "close": 0.422, "volume": 187614.6, "close_time": 1763117999999, "quote_volume": 79313.1949, "trades": 875, "taker_buy_base": 62549.2, "taker_buy_quote": 26481.6713 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.422, "high": 0.423, "low": 0.417, "close": 0.419, "volume": 307421.7, "close_time": 1763121599999, "quote_volume": 128849.4071, "trades": 1312, "taker_buy_base": 122152.4, "taker_buy_quote": 51192.9687 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.418, "high": 0.421, "low": 0.408, "close": 0.42, "volume": 463466.1, "close_time": 1763125199999, "quote_volume": 191878.5368, "trades": 2148, "taker_buy_base": 240395.2, "taker_buy_quote": 99668.9017 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.42, "high": 0.424, "low": 0.415, "close": 0.419, "volume": 257824.3, "close_time": 1763128799999, "quote_volume": 107898.3599, "trades": 790, "taker_buy_base": 120468.8, "taker_buy_quote": 50500.0796 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.42, "high": 0.429, "low": 0.416, "close": 0.426, "volume": 399128.1, "close_time": 1763132399999, "quote_volume": 169120.6362, "trades": 1168, "taker_buy_base": 238708.9, "taker_buy_quote": 101237.9901 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.426, "high": 0.433, "low": 0.42, "close": 0.428, "volume": 207054.7, "close_time": 1763135999999, "quote_volume": 88343.282, "trades": 968, "taker_buy_base": 137400.0, "taker_buy_quote": 58660.3013 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.427, "high": 0.435, "low": 0.425, "close": 0.435, "volume": 190134.1, "close_time": 1763139599999, "quote_volume": 81655.9677, "trades": 783, "taker_buy_base": 134105.2, "taker_buy_quote": 57585.6143 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.435, "high": 0.435, "low": 0.426, "close": 0.427, "volume": 162124.5, "close_time": 1763143199999, "quote_volume": 69709.9173, "trades": 583, "taker_buy_base": 95224.6, "taker_buy_quote": 40962.6524 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.427, "high": 0.434, "low": 0.426, "close": 0.427, "volume": 207087.4, "close_time": 1763146799999, "quote_volume": 88947.313, "trades": 617, "taker_buy_base": 72764.9, "taker_buy_quote": 31381.9014 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.427, "high": 0.435, "low": 0.426, "close": 0.433, "volume": 105991.8, "close_time": 1763150399999, "quote_volume": 45772.7932, "trades": 389, "taker_buy_base": 63500.6, "taker_buy_quote": 27455.5487 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.432, "high": 0.434, "low": 0.418, "close": 0.421, "volume": 302179.8, "close_time": 1763153999999, "quote_volume": 128859.1949, "trades": 782, "taker_buy_base": 101409.3, "taker_buy_quote": 42912.4921 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.421, "high": 0.426, "low": 0.42, "close": 0.422, "volume": 88954.8, "close_time": 1763157599999, "quote_volume": 37685.6152, "trades": 289, "taker_buy_base": 51317.5, "taker_buy_quote": 21722.6148 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.422, "high": 0.425, "low": 0.417, "close": 0.417, "volume": 91870.0, "close_time": 1763161199999, "quote_volume": 38665.3963, "trades": 324, "taker_buy_base": 41282.8, "taker_buy_quote": 17399.2701 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.418, "high": 0.418, "low": 0.406, "close": 0.414, "volume": 364856.2, "close_time": 1763164799999, "quote_volume": 150440.6864, "trades": 1097, "taker_buy_base": 197701.2, "taker_buy_quote": 81638.8953 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.413, "high": 0.42, "low": 0.412, "close": 0.419, "volume": 316941.7, "close_time": 1763168399999, "quote_volume": 131763.2411, "trades": 883, "taker_buy_base": 189957.0, "taker_buy_quote": 79098.6463 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.42, "high": 0.426, "low": 0.417, "close": 0.426, "volume": 158920.6, "close_time": 1763171999999, "quote_volume": 67093.4436, "trades": 713, "taker_buy_base": 80904.5, "taker_buy_quote": 34179.222 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.425, "high": 0.426, "low": 0.423, "close": 0.426, "volume": 194035.1, "close_time": 1763175599999, "quote_volume": 82322.4681, "trades": 410, "taker_buy_base": 79987.7, "taker_buy_quote": 33951.1745 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.426, "high": 0.43, "low": 0.426, "close": 0.427, "volume": 89548.5, "close_time": 1763179199999, "quote_volume": 38279.3272, "trades": 457, "taker_buy_base": 41272.5, "taker_buy_quote": 17658.3496 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.427, "high": 0.428, "low": 0.424, "close": 0.424, "volume": 82026.1, "close_time": 1763182799999, "quote_volume": 34912.1877, "trades": 438, "taker_buy_base": 21289.3, "taker_buy_quote": 9068.0991 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.425, "high": 0.427, "low": 0.422, "close": 0.426, "volume": 134059.9, "close_time": 1763186399999, "quote_volume": 56866.0005, "trades": 512, "taker_buy_base": 75051.0, "taker_buy_quote": 31844.6597 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.425, "high": 0.431, "low": 0.425, "close": 0.429, "volume": 77950.5, "close_time": 1763189999999, "quote_volume": 33380.8697, "trades": 501, "taker_buy_base": 39234.4, "taker_buy_quote": 16801.0641 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.429, "high": 0.43, "low": 0.425, "close": 0.425, "volume": 43045.1, "close_time": 1763193599999, "quote_volume": 18381.6168, "trades": 311, "taker_buy_base": 15760.2, "taker_buy_quote": 6743.839 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.426, "high": 0.426, "low": 0.417, "close": 0.418, "volume": 118571.2, "close_time": 1763197199999, "quote_volume": 49959.307, "trades": 674, "taker_buy_base": 72896.5, "taker_buy_quote": 30718.5173 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.418, "high": 0.424, "low": 0.417, "close": 0.42, "volume": 86973.0, "close_time": 1763200799999, "quote_volume": 36673.8288, "trades": 299, "taker_buy_base": 60280.0, "taker_buy_quote": 25429.4979 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.42, "high": 0.421, "low": 0.417, "close": 0.421, "volume": 198140.5, "close_time": 1763204399999, "quote_volume": 83122.698, "trades": 439, "taker_buy_base": 102915.0, "taker_buy_quote": 43215.3912 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.421, "high": 0.422, "low": 0.416, "close": 0.418, "volume": 80144.4, "close_time": 1763207999999, "quote_volume": 33642.6615, "trades": 298, "taker_buy_base": 42088.1, "taker_buy_quote": 17672.1408 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.418, "high": 0.425, "low": 0.417, "close": 0.423, "volume": 57094.0, "close_time": 1763211599999, "quote_volume": 24102.651, "trades": 173, "taker_buy_base": 35746.7, "taker_buy_quote": 15084.9636 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.423, "high": 0.427, "low": 0.422, "close": 0.425, "volume": 124892.8, "close_time": 1763215199999, "quote_volume": 53106.3744, "trades": 416, "taker_buy_base": 31543.5, "taker_buy_quote": 13428.9758 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.425, "high": 0.425, "low": 0.421, "close": 0.423, "volume": 73021.0, "close_time": 1763218799999, "quote_volume": 30851.1281, "trades": 374, "taker_buy_base": 36520.0, "taker_buy_quote": 15444.2928 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.42, "volume": 72977.6, "close_time": 1763222399999, "quote_volume": 30774.4158, "trades": 244, "taker_buy_base": 38063.5, "taker_buy_quote": 16058.2922 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.42, "high": 0.423, "low": 0.416, "close": 0.421, "volume": 98050.7, "close_time": 1763225999999, "quote_volume": 41058.8643, "trades": 338, "taker_buy_base": 59802.2, "taker_buy_quote": 25060.3994 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.422, "high": 0.426, "low": 0.42, "close": 0.426, "volume": 130258.5, "close_time": 1763229599999, "quote_volume": 55027.9202, "trades": 366, "taker_buy_base": 64411.1, "taker_buy_quote": 27248.3888 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.427, "high": 0.427, "low": 0.423, "close": 0.424, "volume": 64159.7, "close_time": 1763233199999, "quote_volume": 27268.9759, "trades": 230, "taker_buy_base": 38945.4, "taker_buy_quote": 16547.7573 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.424, "high": 0.425, "low": 0.422, "close": 0.424, "volume": 57075.0, "close_time": 1763236799999, "quote_volume": 24171.0966, "trades": 182, "taker_buy_base": 25066.6, "taker_buy_quote": 10619.7446 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.423, "high": 0.424, "low": 0.42, "close": 0.42, "volume": 97677.4, "close_time": 1763240399999, "quote_volume": 41272.0258, "trades": 250, "taker_buy_base": 40790.5, "taker_buy_quote": 17233.9274 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.42, "high": 0.425, "low": 0.417, "close": 0.417, "volume": 125109.7, "close_time": 1763243999999, "quote_volume": 52542.073, "trades": 402, "taker_buy_base": 36541.6, "taker_buy_quote": 15368.0823 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.417, "high": 0.423, "low": 0.417, "close": 0.423, "volume": 172863.6, "close_time": 1763247599999, "quote_volume": 72823.1921, "trades": 923, "taker_buy_base": 129477.9, "taker_buy_quote": 54572.9141 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.423, "high": 0.425, "low": 0.421, "close": 0.421, "volume": 163288.6, "close_time": 1763251199999, "quote_volume": 69140.1386, "trades": 878, "taker_buy_base": 109077.9, "taker_buy_quote": 46198.3854 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.421, "high": 0.422, "low": 0.416, "close": 0.418, "volume": 141144.2, "close_time": 1763254799999, "quote_volume": 59063.258, "trades": 463, "taker_buy_base": 61697.3, "taker_buy_quote": 25822.7492 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.418, "high": 0.419, "low": 0.41, "close": 0.416, "volume": 246152.6, "close_time": 1763258399999, "quote_volume": 102123.6874, "trades": 547, "taker_buy_base": 86321.6, "taker_buy_quote": 35846.0392 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.415, "high": 0.421, "low": 0.413, "close": 0.421, "volume": 163448.1, "close_time": 1763261999999, "quote_volume": 68203.3692, "trades": 377, "taker_buy_base": 87385.2, "taker_buy_quote": 36591.9061 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.421, "high": 0.423, "low": 0.418, "close": 0.42, "volume": 60181.4, "close_time": 1763265599999, "quote_volume": 25316.4543, "trades": 204, "taker_buy_base": 36616.5, "taker_buy_quote": 15399.3244 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.42, "high": 0.42, "low": 0.416, "close": 0.418, "volume": 84764.9, "close_time": 1763269199999, "quote_volume": 35428.845, "trades": 285, "taker_buy_base": 38581.9, "taker_buy_quote": 16142.8846 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.419, "high": 0.422, "low": 0.419, "close": 0.419, "volume": 109070.7, "close_time": 1763272799999, "quote_volume": 45902.9842, "trades": 232, "taker_buy_base": 46129.2, "taker_buy_quote": 19432.4496 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.42, "high": 0.421, "low": 0.418, "close": 0.418, "volume": 40542.6, "close_time": 1763276399999, "quote_volume": 17026.9169, "trades": 138, "taker_buy_base": 17285.3, "taker_buy_quote": 7264.0347 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.419, "high": 0.42, "low": 0.417, "close": 0.42, "volume": 98904.6, "close_time": 1763279999999, "quote_volume": 41451.9101, "trades": 202, "taker_buy_base": 71473.5, "taker_buy_quote": 29976.5006 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.42, "high": 0.42, "low": 0.416, "close": 0.416, "volume": 40950.7, "close_time": 1763283599999, "quote_volume": 17082.3732, "trades": 122, "taker_buy_base": 21011.3, "taker_buy_quote": 8762.6609 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.416, "high": 0.42, "low": 0.414, "close": 0.42, "volume": 149617.7, "close_time": 1763287199999, "quote_volume": 62456.3897, "trades": 346, "taker_buy_base": 102666.6, "taker_buy_quote": 42885.8899 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.42, "high": 0.42, "low": 0.417, "close": 0.418, "volume": 123219.7, "close_time": 1763290799999, "quote_volume": 51560.4422, "trades": 204, "taker_buy_base": 51861.0, "taker_buy_quote": 21721.4201 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.418, "high": 0.418, "low": 0.407, "close": 0.409, "volume": 229914.3, "close_time": 1763294399999, "quote_volume": 94599.8839, "trades": 526, "taker_buy_base": 99244.6, "taker_buy_quote": 40852.6313 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.408, "high": 0.412, "low": 0.405, "close": 0.408, "volume": 271629.5, "close_time": 1763297999999, "quote_volume": 110999.6382, "trades": 501, "taker_buy_base": 122681.9, "taker_buy_quote": 50177.1858 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.409, "high": 0.409, "low": 0.401, "close": 0.404, "volume": 393337.9, "close_time": 1763301599999, "quote_volume": 159246.027, "trades": 1046, "taker_buy_base": 158966.4, "taker_buy_quote": 64384.9562 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.405, "high": 0.409, "low": 0.403, "close": 0.408, "volume": 246463.3, "close_time": 1763305199999, "quote_volume": 99991.3847, "trades": 1044, "taker_buy_base": 131429.3, "taker_buy_quote": 53347.0641 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.408, "high": 0.408, "low": 0.395, "close": 0.397, "volume": 689628.4, "close_time": 1763308799999, "quote_volume": 275948.627, "trades": 2677, "taker_buy_base": 266087.2, "taker_buy_quote": 106541.1382 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.396, "high": 0.4, "low": 0.391, "close": 0.394, "volume": 939349.2, "close_time": 1763312399999, "quote_volume": 372177.7142, "trades": 1796, "taker_buy_base": 413152.3, "taker_buy_quote": 163888.3326 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.393, "high": 0.397, "low": 0.39, "close": 0.397, "volume": 441897.3, "close_time": 1763315999999, "quote_volume": 173713.1108, "trades": 1476, "taker_buy_base": 234934.8, "taker_buy_quote": 92440.7037 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.397, "high": 0.405, "low": 0.394, "close": 0.396, "volume": 337533.0, "close_time": 1763319599999, "quote_volume": 134943.8924, "trades": 1528, "taker_buy_base": 161221.9, "taker_buy_quote": 64540.2886 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.397, "high": 0.403, "low": 0.397, "close": 0.398, "volume": 204603.7, "close_time": 1763323199999, "quote_volume": 81755.3161, "trades": 666, "taker_buy_base": 70924.0, "taker_buy_quote": 28356.6865 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.398, "high": 0.401, "low": 0.397, "close": 0.397, "volume": 77499.7, "close_time": 1763326799999, "quote_volume": 30960.7973, "trades": 277, "taker_buy_base": 38124.2, "taker_buy_quote": 15244.0293 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.398, "high": 0.398, "low": 0.392, "close": 0.397, "volume": 295828.0, "close_time": 1763330399999, "quote_volume": 116743.4946, "trades": 542, "taker_buy_base": 131504.2, "taker_buy_quote": 51935.3561 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.397, "high": 0.404, "low": 0.394, "close": 0.402, "volume": 311118.7, "close_time": 1763333999999, "quote_volume": 124048.2879, "trades": 585, "taker_buy_base": 204613.5, "taker_buy_quote": 81624.443 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.401, "high": 0.407, "low": 0.394, "close": 0.403, "volume": 216612.8, "close_time": 1763337599999, "quote_volume": 87040.569, "trades": 626, "taker_buy_base": 108986.1, "taker_buy_quote": 43737.8544 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.404, "high": 0.412, "low": 0.4, "close": 0.409, "volume": 397595.0, "close_time": 1763341199999, "quote_volume": 161430.4834, "trades": 790, "taker_buy_base": 223899.0, "taker_buy_quote": 90867.7303 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.41, "high": 0.411, "low": 0.407, "close": 0.409, "volume": 156139.4, "close_time": 1763344799999, "quote_volume": 63847.8191, "trades": 566, "taker_buy_base": 85488.5, "taker_buy_quote": 34967.4807 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.409, "high": 0.413, "low": 0.408, "close": 0.411, "volume": 194646.1, "close_time": 1763348399999, "quote_volume": 79914.0932, "trades": 769, "taker_buy_base": 84258.6, "taker_buy_quote": 34612.1066 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.411, "high": 0.414, "low": 0.41, "close": 0.412, "volume": 128610.0, "close_time": 1763351999999, "quote_volume": 52986.7937, "trades": 401, "taker_buy_base": 71752.2, "taker_buy_quote": 29555.6745 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.413, "high": 0.414, "low": 0.41, "close": 0.41, "volume": 88308.5, "close_time": 1763355599999, "quote_volume": 36421.1469, "trades": 351, "taker_buy_base": 37958.3, "taker_buy_quote": 15665.7282 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.411, "high": 0.413, "low": 0.409, "close": 0.412, "volume": 201694.5, "close_time": 1763359199999, "quote_volume": 82813.9043, "trades": 337, "taker_buy_base": 92825.2, "taker_buy_quote": 38164.1022 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.413, "high": 0.415, "low": 0.409, "close": 0.414, "volume": 221246.1, "close_time": 1763362799999, "quote_volume": 91266.7248, "trades": 304, "taker_buy_base": 161281.0, "taker_buy_quote": 66644.5535 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.415, "high": 0.417, "low": 0.413, "close": 0.417, "volume": 136272.6, "close_time": 1763366399999, "quote_volume": 56644.4148, "trades": 293, "taker_buy_base": 69470.3, "taker_buy_quote": 28886.1723 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.416, "high": 0.418, "low": 0.414, "close": 0.415, "volume": 86755.9, "close_time": 1763369999999, "quote_volume": 36069.1378, "trades": 227, "taker_buy_base": 39458.3, "taker_buy_quote": 16423.3655 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.414, "high": 0.418, "low": 0.413, "close": 0.416, "volume": 74527.0, "close_time": 1763373599999, "quote_volume": 30967.1414, "trades": 200, "taker_buy_base": 26640.6, "taker_buy_quote": 11087.9783 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.415, "high": 0.418, "low": 0.414, "close": 0.416, "volume": 88887.9, "close_time": 1763377199999, "quote_volume": 37030.8943, "trades": 203, "taker_buy_base": 59555.3, "taker_buy_quote": 24817.1769 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.417, "high": 0.421, "low": 0.416, "close": 0.418, "volume": 97667.6, "close_time": 1763380799999, "quote_volume": 40881.4443, "trades": 325, "taker_buy_base": 61882.6, "taker_buy_quote": 25887.2251 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.418, "high": 0.418, "low": 0.414, "close": 0.415, "volume": 167030.2, "close_time": 1763384399999, "quote_volume": 69456.3163, "trades": 436, "taker_buy_base": 46769.5, "taker_buy_quote": 19447.766 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.416, "high": 0.416, "low": 0.403, "close": 0.406, "volume": 392959.7, "close_time": 1763387999999, "quote_volume": 160435.6662, "trades": 856, "taker_buy_base": 150053.5, "taker_buy_quote": 61322.2041 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.406, "high": 0.423, "low": 0.404, "close": 0.416, "volume": 541036.9, "close_time": 1763391599999, "quote_volume": 224228.7924, "trades": 1326, "taker_buy_base": 250187.5, "taker_buy_quote": 103785.6856 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.417, "high": 0.417, "low": 0.408, "close": 0.41, "volume": 343684.5, "close_time": 1763395199999, "quote_volume": 141549.9875, "trades": 827, "taker_buy_base": 129981.5, "taker_buy_quote": 53597.5938 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.41, "high": 0.417, "low": 0.402, "close": 0.416, "volume": 277022.6, "close_time": 1763398799999, "quote_volume": 113308.2711, "trades": 938, "taker_buy_base": 131196.9, "taker_buy_quote": 53768.6108 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.416, "high": 0.417, "low": 0.403, "close": 0.405, "volume": 202215.3, "close_time": 1763402399999, "quote_volume": 83273.6872, "trades": 831, "taker_buy_base": 116784.6, "taker_buy_quote": 48236.8384 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.404, "high": 0.408, "low": 0.397, "close": 0.4, "volume": 431789.8, "close_time": 1763405999999, "quote_volume": 173211.8091, "trades": 944, "taker_buy_base": 172479.8, "taker_buy_quote": 69277.7457 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.401, "high": 0.402, "low": 0.389, "close": 0.394, "volume": 633760.9, "close_time": 1763409599999, "quote_volume": 250592.8822, "trades": 1052, "taker_buy_base": 250087.0, "taker_buy_quote": 99175.6259 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.394, "high": 0.397, "low": 0.389, "close": 0.395, "volume": 482990.1, "close_time": 1763413199999, "quote_volume": 189983.8507, "trades": 849, "taker_buy_base": 271826.1, "taker_buy_quote": 107042.128 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.395, "high": 0.398, "low": 0.389, "close": 0.392, "volume": 191971.5, "close_time": 1763416799999, "quote_volume": 75478.9436, "trades": 501, "taker_buy_base": 84639.5, "taker_buy_quote": 33278.2906 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.392, "high": 0.396, "low": 0.391, "close": 0.393, "volume": 299783.0, "close_time": 1763420399999, "quote_volume": 117927.3106, "trades": 527, "taker_buy_base": 182222.0, "taker_buy_quote": 71706.306 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.393, "high": 0.394, "low": 0.39, "close": 0.394, "volume": 180936.4, "close_time": 1763423999999, "quote_volume": 70831.2073, "trades": 306, "taker_buy_base": 102979.6, "taker_buy_quote": 40347.1413 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.393, "high": 0.398, "low": 0.389, "close": 0.398, "volume": 300646.7, "close_time": 1763427599999, "quote_volume": 118060.4668, "trades": 561, "taker_buy_base": 194927.9, "taker_buy_quote": 76573.684 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.397, "high": 0.4, "low": 0.395, "close": 0.397, "volume": 209417.1, "close_time": 1763431199999, "quote_volume": 83238.9796, "trades": 441, "taker_buy_base": 80262.6, "taker_buy_quote": 31995.1078 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.397, "high": 0.404, "low": 0.394, "close": 0.395, "volume": 282214.5, "close_time": 1763434799999, "quote_volume": 112363.3603, "trades": 1124, "taker_buy_base": 116124.0, "taker_buy_quote": 46201.4187 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.396, "high": 0.404, "low": 0.391, "close": 0.402, "volume": 406001.4, "close_time": 1763438399999, "quote_volume": 161845.3611, "trades": 1240, "taker_buy_base": 231410.5, "taker_buy_quote": 92415.9161 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.403, "high": 0.405, "low": 0.396, "close": 0.403, "volume": 199980.7, "close_time": 1763441999999, "quote_volume": 79887.2079, "trades": 577, "taker_buy_base": 94612.3, "taker_buy_quote": 37822.8687 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.405, "high": 0.409, "low": 0.401, "close": 0.403, "volume": 128532.7, "close_time": 1763445599999, "quote_volume": 52162.0448, "trades": 360, "taker_buy_base": 75102.1, "taker_buy_quote": 30518.8316 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.403, "high": 0.404, "low": 0.396, "close": 0.396, "volume": 261614.4, "close_time": 1763449199999, "quote_volume": 104709.7703, "trades": 1255, "taker_buy_base": 73549.5, "taker_buy_quote": 29408.562 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.396, "high": 0.399, "low": 0.394, "close": 0.395, "volume": 262934.5, "close_time": 1763452799999, "quote_volume": 104361.6518, "trades": 1559, "taker_buy_base": 101178.3, "taker_buy_quote": 40194.6019 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.396, "high": 0.402, "low": 0.395, "close": 0.399, "volume": 203583.1, "close_time": 1763456399999, "quote_volume": 81070.2624, "trades": 994, "taker_buy_base": 105295.4, "taker_buy_quote": 41930.4225 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.4, "high": 0.402, "low": 0.397, "close": 0.401, "volume": 159875.5, "close_time": 1763459999999, "quote_volume": 63770.0833, "trades": 465, "taker_buy_base": 103715.1, "taker_buy_quote": 41379.3845 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.401, "high": 0.402, "low": 0.398, "close": 0.401, "volume": 140443.2, "close_time": 1763463599999, "quote_volume": 56181.0236, "trades": 389, "taker_buy_base": 78856.2, "taker_buy_quote": 31560.234 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.401, "high": 0.401, "low": 0.396, "close": 0.398, "volume": 118293.4, "close_time": 1763467199999, "quote_volume": 47107.0918, "trades": 292, "taker_buy_base": 53571.2, "taker_buy_quote": 21329.4158 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.398, "high": 0.401, "low": 0.396, "close": 0.4, "volume": 122257.7, "close_time": 1763470799999, "quote_volume": 48672.8211, "trades": 317, "taker_buy_base": 73403.4, "taker_buy_quote": 29236.7954 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.4, "high": 0.4, "low": 0.396, "close": 0.399, "volume": 119696.4, "close_time": 1763474399999, "quote_volume": 47655.8904, "trades": 270, "taker_buy_base": 62427.7, "taker_buy_quote": 24870.3683 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.399, "high": 0.406, "low": 0.398, "close": 0.4, "volume": 317801.5, "close_time": 1763477999999, "quote_volume": 127787.3784, "trades": 821, "taker_buy_base": 179617.6, "taker_buy_quote": 72272.8485 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.4, "high": 0.41, "low": 0.397, "close": 0.408, "volume": 613610.8, "close_time": 1763481599999, "quote_volume": 249206.6121, "trades": 1398, "taker_buy_base": 328514.6, "taker_buy_quote": 134007.0144 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.409, "high": 0.415, "low": 0.407, "close": 0.414, "volume": 285093.7, "close_time": 1763485199999, "quote_volume": 117524.1128, "trades": 1439, "taker_buy_base": 133808.8, "taker_buy_quote": 55180.7408 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.414, "high": 0.416, "low": 0.408, "close": 0.41, "volume": 435612.2, "close_time": 1763488799999, "quote_volume": 179242.4543, "trades": 966, "taker_buy_base": 109797.6, "taker_buy_quote": 45245.9914 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.409, "high": 0.414, "low": 0.409, "close": 0.414, "volume": 121564.8, "close_time": 1763492399999, "quote_volume": 50087.8515, "trades": 347, "taker_buy_base": 66296.9, "taker_buy_quote": 27323.0208 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.413, "high": 0.415, "low": 0.411, "close": 0.412, "volume": 198530.9, "close_time": 1763495999999, "quote_volume": 82119.6734, "trades": 391, "taker_buy_base": 71594.3, "taker_buy_quote": 29642.453 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.413, "high": 0.414, "low": 0.41, "close": 0.41, "volume": 101834.4, "close_time": 1763499599999, "quote_volume": 41942.0888, "trades": 226, "taker_buy_base": 34764.3, "taker_buy_quote": 14321.0521 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.41, "high": 0.411, "low": 0.403, "close": 0.403, "volume": 175284.9, "close_time": 1763503199999, "quote_volume": 71228.0774, "trades": 503, "taker_buy_base": 51922.6, "taker_buy_quote": 21189.6679 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.403, "high": 0.411, "low": 0.403, "close": 0.411, "volume": 77791.0, "close_time": 1763506799999, "quote_volume": 31727.078, "trades": 280, "taker_buy_base": 54947.4, "taker_buy_quote": 22383.6424 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.411, "high": 0.411, "low": 0.407, "close": 0.408, "volume": 38165.5, "close_time": 1763510399999, "quote_volume": 15600.3644, "trades": 128, "taker_buy_base": 26600.7, "taker_buy_quote": 10871.4495 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.408, "high": 0.413, "low": 0.404, "close": 0.412, "volume": 1196229.4, "close_time": 1763513999999, "quote_volume": 487366.8291, "trades": 4162, "taker_buy_base": 776218.1, "taker_buy_quote": 316487.5976 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.411, "high": 0.416, "low": 0.409, "close": 0.413, "volume": 607545.4, "close_time": 1763517599999, "quote_volume": 250999.3882, "trades": 2283, "taker_buy_base": 251380.9, "taker_buy_quote": 103876.9681 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.413, "high": 0.416, "low": 0.406, "close": 0.409, "volume": 1011646.9, "close_time": 1763521199999, "quote_volume": 413462.2905, "trades": 1380, "taker_buy_base": 231161.0, "taker_buy_quote": 94659.0821 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.409, "high": 0.41, "low": 0.403, "close": 0.405, "volume": 158406.6, "close_time": 1763524799999, "quote_volume": 64318.7336, "trades": 742, "taker_buy_base": 75443.0, "taker_buy_quote": 30641.4769 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.404, "high": 0.405, "low": 0.398, "close": 0.399, "volume": 335202.1, "close_time": 1763528399999, "quote_volume": 134695.2979, "trades": 1095, "taker_buy_base": 145059.0, "taker_buy_quote": 58337.5742 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.398, "high": 0.399, "low": 0.393, "close": 0.396, "volume": 530697.2, "close_time": 1763531999999, "quote_volume": 210008.1511, "trades": 1114, "taker_buy_base": 320783.0, "taker_buy_quote": 126967.6628 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.396, "high": 0.403, "low": 0.395, "close": 0.401, "volume": 1013540.2, "close_time": 1763535599999, "quote_volume": 405565.2917, "trades": 2888, "taker_buy_base": 692074.1, "taker_buy_quote": 277073.2482 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.401, "high": 0.407, "low": 0.4, "close": 0.402, "volume": 479258.9, "close_time": 1763539199999, "quote_volume": 193491.8632, "trades": 865, "taker_buy_base": 269823.8, "taker_buy_quote": 108925.354 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.401, "volume": 101633.8, "close_time": 1763542799999, "quote_volume": 40829.2747, "trades": 192, "taker_buy_base": 36962.3, "taker_buy_quote": 14855.8647 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.4, "high": 0.402, "low": 0.398, "close": 0.402, "volume": 426569.2, "close_time": 1763546399999, "quote_volume": 170724.5613, "trades": 493, "taker_buy_base": 268169.5, "taker_buy_quote": 107402.0593 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.401, "high": 0.403, "low": 0.4, "close": 0.4, "volume": 150131.2, "close_time": 1763549999999, "quote_volume": 60330.6029, "trades": 241, "taker_buy_base": 77936.5, "taker_buy_quote": 31331.647 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.4, "high": 0.402, "low": 0.399, "close": 0.4, "volume": 103827.3, "close_time": 1763553599999, "quote_volume": 41602.4398, "trades": 229, "taker_buy_base": 58529.2, "taker_buy_quote": 23471.0022 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 92109.9, "close_time": 1763557199999, "quote_volume": 36888.6149, "trades": 267, "taker_buy_base": 42400.7, "taker_buy_quote": 16990.8718 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.401, "high": 0.401, "low": 0.397, "close": 0.398, "volume": 234839.3, "close_time": 1763560799999, "quote_volume": 93686.9744, "trades": 371, "taker_buy_base": 123187.1, "taker_buy_quote": 49149.2009 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.397, "high": 0.4, "low": 0.393, "close": 0.399, "volume": 338607.5, "close_time": 1763564399999, "quote_volume": 134476.7531, "trades": 620, "taker_buy_base": 188671.1, "taker_buy_quote": 74988.0151 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.4, "high": 0.404, "low": 0.391, "close": 0.392, "volume": 420208.7, "close_time": 1763567999999, "quote_volume": 167601.7966, "trades": 928, "taker_buy_base": 181948.0, "taker_buy_quote": 72582.9062 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.392, "high": 0.395, "low": 0.383, "close": 0.385, "volume": 435864.9, "close_time": 1763571599999, "quote_volume": 169604.292, "trades": 1078, "taker_buy_base": 182009.3, "taker_buy_quote": 71219.4593 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.385, "high": 0.387, "low": 0.378, "close": 0.384, "volume": 585180.3, "close_time": 1763575199999, "quote_volume": 223383.9669, "trades": 1075, "taker_buy_base": 268309.4, "taker_buy_quote": 102477.5724 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.384, "high": 0.388, "low": 0.379, "close": 0.383, "volume": 636411.3, "close_time": 1763578799999, "quote_volume": 244467.6456, "trades": 1167, "taker_buy_base": 324435.1, "taker_buy_quote": 125019.4873 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.383, "high": 0.384, "low": 0.38, "close": 0.382, "volume": 249987.6, "close_time": 1763582399999, "quote_volume": 95451.5803, "trades": 573, "taker_buy_base": 113204.6, "taker_buy_quote": 43247.2348 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.383, "high": 0.391, "low": 0.383, "close": 0.39, "volume": 177032.7, "close_time": 1763585999999, "quote_volume": 68417.0733, "trades": 574, "taker_buy_base": 114189.6, "taker_buy_quote": 44105.509 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.391, "high": 0.4, "low": 0.388, "close": 0.399, "volume": 439376.7, "close_time": 1763589599999, "quote_volume": 173556.6765, "trades": 1060, "taker_buy_base": 251485.5, "taker_buy_quote": 99273.7137 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.399, "high": 0.399, "low": 0.394, "close": 0.397, "volume": 148669.7, "close_time": 1763593199999, "quote_volume": 58987.8427, "trades": 476, "taker_buy_base": 84187.0, "taker_buy_quote": 33424.3134 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.397, "high": 0.401, "low": 0.397, "close": 0.4, "volume": 243145.9, "close_time": 1763596799999, "quote_volume": 97211.3906, "trades": 1016, "taker_buy_base": 116274.3, "taker_buy_quote": 46492.7843 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4, "high": 0.402, "low": 0.397, "close": 0.398, "volume": 235501.1, "close_time": 1763600399999, "quote_volume": 94042.6822, "trades": 1077, "taker_buy_base": 93959.0, "taker_buy_quote": 37559.7948 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.398, "high": 0.402, "low": 0.398, "close": 0.402, "volume": 225155.7, "close_time": 1763603999999, "quote_volume": 90104.4269, "trades": 391, "taker_buy_base": 159980.5, "taker_buy_quote": 64038.886 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.401, "high": 0.405, "low": 0.401, "close": 0.403, "volume": 125271.7, "close_time": 1763607599999, "quote_volume": 50445.4326, "trades": 342, "taker_buy_base": 61947.9, "taker_buy_quote": 24965.5743 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.401, "volume": 98753.6, "close_time": 1763611199999, "quote_volume": 39703.3156, "trades": 271, "taker_buy_base": 53037.5, "taker_buy_quote": 21325.7327 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.402, "high": 0.404, "low": 0.399, "close": 0.404, "volume": 122024.2, "close_time": 1763614799999, "quote_volume": 48920.9671, "trades": 243, "taker_buy_base": 67570.8, "taker_buy_quote": 27119.716 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.403, "high": 0.404, "low": 0.4, "close": 0.401, "volume": 52752.2, "close_time": 1763618399999, "quote_volume": 21177.3516, "trades": 231, "taker_buy_base": 22792.8, "taker_buy_quote": 9147.5857 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.401, "high": 0.403, "low": 0.4, "close": 0.401, "volume": 112846.8, "close_time": 1763621999999, "quote_volume": 45331.8533, "trades": 283, "taker_buy_base": 45036.2, "taker_buy_quote": 18089.998 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.401, "high": 0.404, "low": 0.4, "close": 0.404, "volume": 112370.5, "close_time": 1763625599999, "quote_volume": 45222.0626, "trades": 285, "taker_buy_base": 60511.0, "taker_buy_quote": 24365.367 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 159756.2, "close_time": 1763629199999, "quote_volume": 64260.7704, "trades": 298, "taker_buy_base": 56944.4, "taker_buy_quote": 22907.3697 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.403, "high": 0.405, "low": 0.401, "close": 0.402, "volume": 266138.4, "close_time": 1763632799999, "quote_volume": 107175.7068, "trades": 623, "taker_buy_base": 104393.1, "taker_buy_quote": 42042.42 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.402, "high": 0.402, "low": 0.398, "close": 0.401, "volume": 111250.1, "close_time": 1763636399999, "quote_volume": 44500.9664, "trades": 296, "taker_buy_base": 53276.9, "taker_buy_quote": 21314.7257 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.401, "high": 0.404, "low": 0.399, "close": 0.403, "volume": 198082.1, "close_time": 1763639999999, "quote_volume": 79445.4278, "trades": 512, "taker_buy_base": 119242.8, "taker_buy_quote": 47865.0057 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.403, "high": 0.412, "low": 0.403, "close": 0.41, "volume": 323670.6, "close_time": 1763643599999, "quote_volume": 131741.7307, "trades": 802, "taker_buy_base": 159049.9, "taker_buy_quote": 64789.3253 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.41, "high": 0.411, "low": 0.404, "close": 0.404, "volume": 759277.3, "close_time": 1763647199999, "quote_volume": 308847.0409, "trades": 2512, "taker_buy_base": 286763.6, "taker_buy_quote": 116669.7055 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.404, "high": 0.408, "low": 0.4, "close": 0.406, "volume": 1055860.4, "close_time": 1763650799999, "quote_volume": 426644.0458, "trades": 1675, "taker_buy_base": 538703.2, "taker_buy_quote": 217657.5994 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.407, "high": 0.407, "low": 0.398, "close": 0.399, "volume": 563531.8, "close_time": 1763654399999, "quote_volume": 226690.5082, "trades": 966, "taker_buy_base": 262506.2, "taker_buy_quote": 105590.9685 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.399, "high": 0.4, "low": 0.38, "close": 0.382, "volume": 1450553.5, "close_time": 1763657999999, "quote_volume": 563598.3496, "trades": 2193, "taker_buy_base": 683174.0, "taker_buy_quote": 265674.9957 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.382, "high": 0.384, "low": 0.372, "close": 0.374, "volume": 1492440.2, "close_time": 1763661599999, "quote_volume": 562085.2625, "trades": 2445, "taker_buy_base": 704156.0, "taker_buy_quote": 265360.2238 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.374, "high": 0.378, "low": 0.37, "close": 0.373, "volume": 862333.3, "close_time": 1763665199999, "quote_volume": 321811.427, "trades": 1575, "taker_buy_base": 501905.1, "taker_buy_quote": 187410.6492 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.372, "high": 0.377, "low": 0.368, "close": 0.376, "volume": 543122.7, "close_time": 1763668799999, "quote_volume": 202230.9335, "trades": 1086, "taker_buy_base": 301701.5, "taker_buy_quote": 112327.8965 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.376, "high": 0.379, "low": 0.373, "close": 0.375, "volume": 386185.7, "close_time": 1763672399999, "quote_volume": 144930.2387, "trades": 722, "taker_buy_base": 231677.1, "taker_buy_quote": 86909.7972 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.376, "high": 0.384, "low": 0.376, "close": 0.381, "volume": 361133.3, "close_time": 1763675999999, "quote_volume": 137392.2244, "trades": 736, "taker_buy_base": 211017.4, "taker_buy_quote": 80255.5789 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.382, "high": 0.389, "low": 0.382, "close": 0.386, "volume": 146573.7, "close_time": 1763679599999, "quote_volume": 56622.8677, "trades": 365, "taker_buy_base": 74465.3, "taker_buy_quote": 28746.9038 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.386, "high": 0.386, "low": 0.375, "close": 0.377, "volume": 282313.3, "close_time": 1763683199999, "quote_volume": 107126.6714, "trades": 408, "taker_buy_base": 100011.8, "taker_buy_quote": 37963.0743 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.376, "high": 0.385, "low": 0.376, "close": 0.383, "volume": 304325.7, "close_time": 1763686799999, "quote_volume": 115937.7024, "trades": 541, "taker_buy_base": 190643.7, "taker_buy_quote": 72598.9048 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.384, "high": 0.386, "low": 0.381, "close": 0.383, "volume": 217448.9, "close_time": 1763690399999, "quote_volume": 83475.6002, "trades": 447, "taker_buy_base": 107651.7, "taker_buy_quote": 41338.8382 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.382, "high": 0.383, "low": 0.371, "close": 0.372, "volume": 486767.0, "close_time": 1763693999999, "quote_volume": 183663.4816, "trades": 780, "taker_buy_base": 173802.8, "taker_buy_quote": 65656.8432 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.372, "high": 0.379, "low": 0.372, "close": 0.375, "volume": 266578.3, "close_time": 1763697599999, "quote_volume": 100103.0602, "trades": 753, "taker_buy_base": 121930.7, "taker_buy_quote": 45770.357 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.375, "high": 0.375, "low": 0.367, "close": 0.373, "volume": 318537.0, "close_time": 1763701199999, "quote_volume": 118261.9169, "trades": 998, "taker_buy_base": 149461.9, "taker_buy_quote": 55513.8255 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.373, "high": 0.376, "low": 0.371, "close": 0.371, "volume": 476560.5, "close_time": 1763704799999, "quote_volume": 178157.9541, "trades": 794, "taker_buy_base": 364617.5, "taker_buy_quote": 136340.913 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.371, "high": 0.373, "low": 0.368, "close": 0.37, "volume": 190081.1, "close_time": 1763708399999, "quote_volume": 70346.8133, "trades": 371, "taker_buy_base": 85976.6, "taker_buy_quote": 31856.5854 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.37, "high": 0.371, "low": 0.331, "close": 0.351, "volume": 1932598.8, "close_time": 1763711999999, "quote_volume": 679887.3489, "trades": 6619, "taker_buy_base": 906198.1, "taker_buy_quote": 318650.3047 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.352, "high": 0.357, "low": 0.348, "close": 0.351, "volume": 1148126.7, "close_time": 1763715599999, "quote_volume": 404283.9759, "trades": 1754, "taker_buy_base": 570131.4, "taker_buy_quote": 200754.9594 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.352, "high": 0.354, "low": 0.344, "close": 0.344, "volume": 428062.7, "close_time": 1763719199999, "quote_volume": 148862.8219, "trades": 708, "taker_buy_base": 195520.9, "taker_buy_quote": 67948.366 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.345, "high": 0.35, "low": 0.342, "close": 0.345, "volume": 560109.3, "close_time": 1763722799999, "quote_volume": 194034.6202, "trades": 892, "taker_buy_base": 283413.8, "taker_buy_quote": 98224.3617 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.345, "high": 0.35, "low": 0.341, "close": 0.341, "volume": 689059.2, "close_time": 1763726399999, "quote_volume": 238272.3802, "trades": 1139, "taker_buy_base": 363561.7, "taker_buy_quote": 126022.6194 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.342, "high": 0.354, "low": 0.336, "close": 0.351, "volume": 918963.2, "close_time": 1763729999999, "quote_volume": 314867.523, "trades": 3478, "taker_buy_base": 566917.1, "taker_buy_quote": 194157.1638 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.351, "high": 0.356, "low": 0.35, "close": 0.352, "volume": 742595.1, "close_time": 1763733599999, "quote_volume": 261696.9473, "trades": 1600, "taker_buy_base": 388503.8, "taker_buy_quote": 136864.8452 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.352, "high": 0.359, "low": 0.348, "close": 0.356, "volume": 798230.8, "close_time": 1763737199999, "quote_volume": 281839.1923, "trades": 1062, "taker_buy_base": 440793.5, "taker_buy_quote": 155625.8662 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.356, "high": 0.357, "low": 0.346, "close": 0.348, "volume": 587768.6, "close_time": 1763740799999, "quote_volume": 206380.6125, "trades": 809, "taker_buy_base": 274873.4, "taker_buy_quote": 96521.6106 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.349, "high": 0.359, "low": 0.343, "close": 0.358, "volume": 1065686.2, "close_time": 1763744399999, "quote_volume": 371158.681, "trades": 1740, "taker_buy_base": 625115.3, "taker_buy_quote": 217852.9733 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.358, "high": 0.361, "low": 0.355, "close": 0.355, "volume": 425610.6, "close_time": 1763747999999, "quote_volume": 152439.2756, "trades": 991, "taker_buy_base": 181618.6, "taker_buy_quote": 65143.757 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.356, "high": 0.36, "low": 0.349, "close": 0.357, "volume": 340443.4, "close_time": 1763751599999, "quote_volume": 120568.4446, "trades": 757, "taker_buy_base": 165299.4, "taker_buy_quote": 58564.8147 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.358, "high": 0.358, "low": 0.351, "close": 0.351, "volume": 348951.7, "close_time": 1763755199999, "quote_volume": 123658.7504, "trades": 642, "taker_buy_base": 132367.2, "taker_buy_quote": 46919.1767 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.352, "high": 0.353, "low": 0.345, "close": 0.347, "volume": 855498.2, "close_time": 1763758799999, "quote_volume": 297648.6825, "trades": 1245, "taker_buy_base": 443760.8, "taker_buy_quote": 154661.4235 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.347, "high": 0.354, "low": 0.344, "close": 0.352, "volume": 419612.1, "close_time": 1763762399999, "quote_volume": 146504.51, "trades": 822, "taker_buy_base": 270128.8, "taker_buy_quote": 94352.9076 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.353, "high": 0.354, "low": 0.343, "close": 0.345, "volume": 349230.2, "close_time": 1763765999999, "quote_volume": 122339.2578, "trades": 702, "taker_buy_base": 187985.9, "taker_buy_quote": 65935.337 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.344, "high": 0.353, "low": 0.339, "close": 0.351, "volume": 223810.6, "close_time": 1763769599999, "quote_volume": 77198.2913, "trades": 561, "taker_buy_base": 109219.6, "taker_buy_quote": 37738.7908 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.351, "high": 0.354, "low": 0.347, "close": 0.35, "volume": 224976.2, "close_time": 1763773199999, "quote_volume": 78814.9658, "trades": 435, "taker_buy_base": 114425.9, "taker_buy_quote": 40105.5213 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.35, "high": 0.354, "low": 0.35, "close": 0.352, "volume": 241965.5, "close_time": 1763776799999, "quote_volume": 85176.1239, "trades": 442, "taker_buy_base": 128092.6, "taker_buy_quote": 45123.2685 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.353, "high": 0.353, "low": 0.348, "close": 0.351, "volume": 190313.8, "close_time": 1763780399999, "quote_volume": 66631.1023, "trades": 402, "taker_buy_base": 92881.1, "taker_buy_quote": 32518.1878 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.35, "high": 0.352, "low": 0.348, "close": 0.35, "volume": 114073.2, "close_time": 1763783999999, "quote_volume": 39936.808, "trades": 202, "taker_buy_base": 55633.6, "taker_buy_quote": 19469.4492 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.349, "high": 0.35, "low": 0.336, "close": 0.341, "volume": 1195733.2, "close_time": 1763787599999, "quote_volume": 407449.1262, "trades": 1442, "taker_buy_base": 428204.8, "taker_buy_quote": 146295.9872 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.341, "high": 0.343, "low": 0.333, "close": 0.337, "volume": 537583.8, "close_time": 1763791199999, "quote_volume": 181388.8551, "trades": 1012, "taker_buy_base": 330531.7, "taker_buy_quote": 111546.573 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.337, "high": 0.342, "low": 0.334, "close": 0.341, "volume": 276614.4, "close_time": 1763794799999, "quote_volume": 93481.9251, "trades": 625, "taker_buy_base": 169759.8, "taker_buy_quote": 57352.938 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.341, "high": 0.343, "low": 0.339, "close": 0.342, "volume": 254488.4, "close_time": 1763798399999, "quote_volume": 86853.4194, "trades": 695, "taker_buy_base": 153903.0, "taker_buy_quote": 52551.1151 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.341, "high": 0.342, "low": 0.332, "close": 0.333, "volume": 343602.4, "close_time": 1763801999999, "quote_volume": 115358.585, "trades": 692, "taker_buy_base": 146500.4, "taker_buy_quote": 49175.1224 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.334, "high": 0.341, "low": 0.334, "close": 0.339, "volume": 228508.1, "close_time": 1763805599999, "quote_volume": 77044.8272, "trades": 469, "taker_buy_base": 116664.3, "taker_buy_quote": 39369.5196 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.339, "high": 0.341, "low": 0.334, "close": 0.336, "volume": 264932.5, "close_time": 1763809199999, "quote_volume": 89268.8036, "trades": 509, "taker_buy_base": 110941.4, "taker_buy_quote": 37372.0275 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.336, "high": 0.342, "low": 0.336, "close": 0.341, "volume": 233702.3, "close_time": 1763812799999, "quote_volume": 79344.1219, "trades": 358, "taker_buy_base": 121196.3, "taker_buy_quote": 41101.9893 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.34, "high": 0.341, "low": 0.336, "close": 0.338, "volume": 237177.7, "close_time": 1763816399999, "quote_volume": 80157.5097, "trades": 530, "taker_buy_base": 94515.1, "taker_buy_quote": 31901.5983 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.338, "high": 0.34, "low": 0.335, "close": 0.34, "volume": 244589.0, "close_time": 1763819999999, "quote_volume": 82520.0461, "trades": 580, "taker_buy_base": 133151.9, "taker_buy_quote": 44964.7062 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.341, "high": 0.346, "low": 0.341, "close": 0.345, "volume": 150158.3, "close_time": 1763823599999, "quote_volume": 51637.0633, "trades": 386, "taker_buy_base": 84615.6, "taker_buy_quote": 29097.145 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.345, "high": 0.345, "low": 0.338, "close": 0.341, "volume": 202328.7, "close_time": 1763827199999, "quote_volume": 69100.2661, "trades": 476, "taker_buy_base": 76959.9, "taker_buy_quote": 26272.1375 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.34, "high": 0.347, "low": 0.34, "close": 0.346, "volume": 119654.7, "close_time": 1763830799999, "quote_volume": 41201.9192, "trades": 303, "taker_buy_base": 79951.8, "taker_buy_quote": 27548.076 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.346, "high": 0.346, "low": 0.343, "close": 0.344, "volume": 124822.0, "close_time": 1763834399999, "quote_volume": 43059.6647, "trades": 216, "taker_buy_base": 68836.4, "taker_buy_quote": 23743.5169 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.344, "high": 0.345, "low": 0.341, "close": 0.344, "volume": 204868.5, "close_time": 1763837999999, "quote_volume": 70335.2146, "trades": 266, "taker_buy_base": 70555.3, "taker_buy_quote": 24231.4234 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.344, "volume": 156963.6, "close_time": 1763841599999, "quote_volume": 54016.5069, "trades": 297, "taker_buy_base": 83474.4, "taker_buy_quote": 28730.028 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.343, "high": 0.346, "low": 0.341, "close": 0.342, "volume": 160421.3, "close_time": 1763845199999, "quote_volume": 55116.8426, "trades": 343, "taker_buy_base": 84008.4, "taker_buy_quote": 28910.4981 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 209848.0, "close_time": 1763848799999, "quote_volume": 72022.1306, "trades": 351, "taker_buy_base": 110940.3, "taker_buy_quote": 38093.299 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.344, "high": 0.351, "low": 0.342, "close": 0.349, "volume": 134607.3, "close_time": 1763852399999, "quote_volume": 46543.8153, "trades": 349, "taker_buy_base": 80739.3, "taker_buy_quote": 27864.7074 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.349, "high": 0.349, "low": 0.346, "close": 0.346, "volume": 180747.3, "close_time": 1763855999999, "quote_volume": 62735.3488, "trades": 261, "taker_buy_base": 102863.7, "taker_buy_quote": 35728.5813 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.346, "high": 0.348, "low": 0.343, "close": 0.345, "volume": 202956.5, "close_time": 1763859599999, "quote_volume": 70103.0239, "trades": 352, "taker_buy_base": 117622.5, "taker_buy_quote": 40646.0044 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.346, "high": 0.352, "low": 0.346, "close": 0.35, "volume": 140274.3, "close_time": 1763863199999, "quote_volume": 49032.1636, "trades": 297, "taker_buy_base": 83913.4, "taker_buy_quote": 29329.1086 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.351, "high": 0.355, "low": 0.349, "close": 0.354, "volume": 366558.8, "close_time": 1763866799999, "quote_volume": 129271.7005, "trades": 623, "taker_buy_base": 212858.5, "taker_buy_quote": 75096.2804 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.354, "high": 0.355, "low": 0.351, "close": 0.354, "volume": 99910.5, "close_time": 1763870399999, "quote_volume": 35283.6211, "trades": 287, "taker_buy_base": 44603.1, "taker_buy_quote": 15732.3989 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.354, "high": 0.358, "low": 0.354, "close": 0.357, "volume": 135636.0, "close_time": 1763873999999, "quote_volume": 48303.709, "trades": 354, "taker_buy_base": 79215.7, "taker_buy_quote": 28217.8361 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.357, "high": 0.359, "low": 0.356, "close": 0.358, "volume": 147619.0, "close_time": 1763877599999, "quote_volume": 52831.7934, "trades": 330, "taker_buy_base": 90369.8, "taker_buy_quote": 32369.7886 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.358, "high": 0.36, "low": 0.355, "close": 0.356, "volume": 174640.6, "close_time": 1763881199999, "quote_volume": 62497.9092, "trades": 301, "taker_buy_base": 97943.5, "taker_buy_quote": 35076.668 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.357, "high": 0.357, "low": 0.352, "close": 0.356, "volume": 149136.8, "close_time": 1763884799999, "quote_volume": 52889.7812, "trades": 332, "taker_buy_base": 71980.4, "taker_buy_quote": 25524.1347 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 91965.1, "close_time": 1763888399999, "quote_volume": 32882.2102, "trades": 274, "taker_buy_base": 54461.6, "taker_buy_quote": 19487.9816 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.359, "high": 0.361, "low": 0.357, "close": 0.359, "volume": 127404.7, "close_time": 1763891999999, "quote_volume": 45770.162, "trades": 390, "taker_buy_base": 56230.3, "taker_buy_quote": 20208.53 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.359, "high": 0.359, "low": 0.356, "close": 0.358, "volume": 115703.6, "close_time": 1763895599999, "quote_volume": 41419.173, "trades": 297, "taker_buy_base": 66554.4, "taker_buy_quote": 23830.4716 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.358, "high": 0.36, "low": 0.355, "close": 0.36, "volume": 172284.6, "close_time": 1763899199999, "quote_volume": 61581.2947, "trades": 291, "taker_buy_base": 85922.4, "taker_buy_quote": 30720.7786 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.359, "high": 0.362, "low": 0.359, "close": 0.359, "volume": 151843.2, "close_time": 1763902799999, "quote_volume": 54667.1272, "trades": 335, "taker_buy_base": 53478.4, "taker_buy_quote": 19258.9868 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.36, "high": 0.363, "low": 0.358, "close": 0.363, "volume": 160816.3, "close_time": 1763906399999, "quote_volume": 57853.3878, "trades": 360, "taker_buy_base": 97255.6, "taker_buy_quote": 35016.4162 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.362, "high": 0.364, "low": 0.359, "close": 0.36, "volume": 193970.8, "close_time": 1763909999999, "quote_volume": 70146.8229, "trades": 564, "taker_buy_base": 109911.7, "taker_buy_quote": 39756.4952 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.36, "high": 0.364, "low": 0.359, "close": 0.363, "volume": 156474.9, "close_time": 1763913599999, "quote_volume": 56509.9363, "trades": 334, "taker_buy_base": 85420.7, "taker_buy_quote": 30868.3425 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.363, "high": 0.364, "low": 0.358, "close": 0.359, "volume": 152920.0, "close_time": 1763917199999, "quote_volume": 55339.1357, "trades": 307, "taker_buy_base": 85999.7, "taker_buy_quote": 31155.7046 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.359, "high": 0.361, "low": 0.357, "close": 0.358, "volume": 229781.1, "close_time": 1763920799999, "quote_volume": 82469.8433, "trades": 633, "taker_buy_base": 137960.3, "taker_buy_quote": 49541.7739 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.359, "high": 0.36, "low": 0.357, "close": 0.358, "volume": 147314.1, "close_time": 1763924399999, "quote_volume": 52837.5797, "trades": 267, "taker_buy_base": 67939.4, "taker_buy_quote": 24380.5719 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.359, "high": 0.362, "low": 0.359, "close": 0.359, "volume": 131379.0, "close_time": 1763927999999, "quote_volume": 47341.5958, "trades": 250, "taker_buy_base": 59077.6, "taker_buy_quote": 21319.2803 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 168954.9, "close_time": 1763931599999, "quote_volume": 60727.1746, "trades": 291, "taker_buy_base": 116788.9, "taker_buy_quote": 41997.0047 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.359, "high": 0.361, "low": 0.358, "close": 0.361, "volume": 128328.3, "close_time": 1763935199999, "quote_volume": 46138.6483, "trades": 291, "taker_buy_base": 55366.3, "taker_buy_quote": 19919.8823 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.361, "high": 0.361, "low": 0.358, "close": 0.359, "volume": 159401.4, "close_time": 1763938799999, "quote_volume": 57274.0651, "trades": 277, "taker_buy_base": 70839.2, "taker_buy_quote": 25457.8692 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.359, "high": 0.36, "low": 0.354, "close": 0.355, "volume": 143894.6, "close_time": 1763942399999, "quote_volume": 51325.292, "trades": 313, "taker_buy_base": 69507.9, "taker_buy_quote": 24786.4575 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.356, "high": 0.358, "low": 0.351, "close": 0.355, "volume": 487957.5, "close_time": 1763945999999, "quote_volume": 172690.0081, "trades": 714, "taker_buy_base": 210745.3, "taker_buy_quote": 74744.8195 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.354, "high": 0.357, "low": 0.352, "close": 0.357, "volume": 394934.3, "close_time": 1763949599999, "quote_volume": 139842.0, "trades": 758, "taker_buy_base": 213747.4, "taker_buy_quote": 75724.7203 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.356, "high": 0.364, "low": 0.356, "close": 0.361, "volume": 465545.7, "close_time": 1763953199999, "quote_volume": 167938.7331, "trades": 995, "taker_buy_base": 228346.9, "taker_buy_quote": 82388.1908 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.361, "high": 0.363, "low": 0.359, "close": 0.36, "volume": 172267.2, "close_time": 1763956799999, "quote_volume": 62107.9527, "trades": 462, "taker_buy_base": 106842.1, "taker_buy_quote": 38524.714 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.36, "high": 0.361, "low": 0.354, "close": 0.356, "volume": 171870.4, "close_time": 1763960399999, "quote_volume": 61345.0833, "trades": 363, "taker_buy_base": 90281.1, "taker_buy_quote": 32213.262 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.356, "high": 0.363, "low": 0.356, "close": 0.359, "volume": 205541.8, "close_time": 1763963999999, "quote_volume": 73900.2633, "trades": 696, "taker_buy_base": 119703.2, "taker_buy_quote": 43003.4276 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.359, "high": 0.359, "low": 0.355, "close": 0.356, "volume": 232548.6, "close_time": 1763967599999, "quote_volume": 82832.5118, "trades": 741, "taker_buy_base": 116777.4, "taker_buy_quote": 41602.5133 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.356, "high": 0.357, "low": 0.354, "close": 0.356, "volume": 138884.7, "close_time": 1763971199999, "quote_volume": 49366.6373, "trades": 565, "taker_buy_base": 70025.0, "taker_buy_quote": 24894.5915 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 171892.8, "close_time": 1763974799999, "quote_volume": 60973.0392, "trades": 453, "taker_buy_base": 96312.6, "taker_buy_quote": 34163.3488 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.355, "high": 0.355, "low": 0.349, "close": 0.35, "volume": 282482.8, "close_time": 1763978399999, "quote_volume": 99090.3348, "trades": 760, "taker_buy_base": 128486.1, "taker_buy_quote": 45044.8235 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.351, "high": 0.353, "low": 0.35, "close": 0.351, "volume": 146569.4, "close_time": 1763981999999, "quote_volume": 51546.2825, "trades": 292, "taker_buy_base": 103802.2, "taker_buy_quote": 36518.7149 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.351, "high": 0.353, "low": 0.35, "close": 0.353, "volume": 70805.9, "close_time": 1763985599999, "quote_volume": 24857.8055, "trades": 353, "taker_buy_base": 31764.5, "taker_buy_quote": 11157.4483 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.352, "high": 0.353, "low": 0.349, "close": 0.351, "volume": 161223.5, "close_time": 1763989199999, "quote_volume": 56659.168, "trades": 426, "taker_buy_base": 70253.8, "taker_buy_quote": 24702.6708 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.35, "high": 0.355, "low": 0.35, "close": 0.351, "volume": 105544.1, "close_time": 1763992799999, "quote_volume": 37250.7799, "trades": 301, "taker_buy_base": 57961.9, "taker_buy_quote": 20460.1156 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.351, "high": 0.356, "low": 0.349, "close": 0.354, "volume": 438899.7, "close_time": 1763996399999, "quote_volume": 154115.002, "trades": 976, "taker_buy_base": 203882.2, "taker_buy_quote": 71679.1772 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.355, "high": 0.359, "low": 0.352, "close": 0.358, "volume": 283503.5, "close_time": 1763999999999, "quote_volume": 100711.0129, "trades": 734, "taker_buy_base": 158715.3, "taker_buy_quote": 56421.7933 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.358, "high": 0.363, "low": 0.357, "close": 0.36, "volume": 226867.9, "close_time": 1764003599999, "quote_volume": 81691.4949, "trades": 769, "taker_buy_base": 130990.7, "taker_buy_quote": 47157.9389 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.36, "high": 0.37, "low": 0.36, "close": 0.369, "volume": 460388.9, "close_time": 1764007199999, "quote_volume": 167642.1632, "trades": 1342, "taker_buy_base": 224679.0, "taker_buy_quote": 81844.9144 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.37, "high": 0.371, "low": 0.368, "close": 0.371, "volume": 257894.7, "close_time": 1764010799999, "quote_volume": 95333.1398, "trades": 814, "taker_buy_base": 111911.4, "taker_buy_quote": 41389.1133 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.37, "high": 0.372, "low": 0.368, "close": 0.369, "volume": 221073.2, "close_time": 1764014399999, "quote_volume": 81926.1912, "trades": 645, "taker_buy_base": 88309.5, "taker_buy_quote": 32745.8091 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.369, "high": 0.373, "low": 0.369, "close": 0.372, "volume": 146563.6, "close_time": 1764017999999, "quote_volume": 54425.7809, "trades": 507, "taker_buy_base": 90484.2, "taker_buy_quote": 33621.0044 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.371, "high": 0.373, "low": 0.368, "close": 0.37, "volume": 185907.3, "close_time": 1764021599999, "quote_volume": 68916.7735, "trades": 369, "taker_buy_base": 85931.4, "taker_buy_quote": 31877.3705 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.369, "high": 0.373, "low": 0.367, "close": 0.37, "volume": 315676.6, "close_time": 1764025199999, "quote_volume": 116572.335, "trades": 672, "taker_buy_base": 174041.0, "taker_buy_quote": 64313.2394 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.369, "high": 0.37, "low": 0.366, "close": 0.367, "volume": 76307.1, "close_time": 1764028799999, "quote_volume": 28102.0253, "trades": 145, "taker_buy_base": 22396.8, "taker_buy_quote": 8251.8216 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.367, "high": 0.369, "low": 0.365, "close": 0.368, "volume": 144571.1, "close_time": 1764032399999, "quote_volume": 53072.8755, "trades": 285, "taker_buy_base": 79613.9, "taker_buy_quote": 29242.4205 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.368, "high": 0.368, "low": 0.365, "close": 0.365, "volume": 76431.5, "close_time": 1764035999999, "quote_volume": 27958.2811, "trades": 172, "taker_buy_base": 34816.1, "taker_buy_quote": 12737.2778 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.364, "high": 0.366, "low": 0.361, "close": 0.365, "volume": 114553.8, "close_time": 1764039599999, "quote_volume": 41634.7172, "trades": 290, "taker_buy_base": 57604.9, "taker_buy_quote": 20928.8041 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.365, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 33119.7, "close_time": 1764043199999, "quote_volume": 12117.867, "trades": 108, "taker_buy_base": 18681.8, "taker_buy_quote": 6845.2139 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.367, "high": 0.369, "low": 0.365, "close": 0.369, "volume": 70966.6, "close_time": 1764046799999, "quote_volume": 26055.4204, "trades": 189, "taker_buy_base": 44667.5, "taker_buy_quote": 16411.6459 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.368, "volume": 111688.8, "close_time": 1764050399999, "quote_volume": 41112.5214, "trades": 191, "taker_buy_base": 58577.0, "taker_buy_quote": 21579.1058 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.368, "high": 0.368, "low": 0.364, "close": 0.366, "volume": 60935.9, "close_time": 1764053999999, "quote_volume": 22315.6542, "trades": 124, "taker_buy_base": 35958.4, "taker_buy_quote": 13182.0101 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.367, "high": 0.368, "low": 0.365, "close": 0.365, "volume": 78880.5, "close_time": 1764057599999, "quote_volume": 28885.5216, "trades": 197, "taker_buy_base": 32862.3, "taker_buy_quote": 12038.4058 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.365, "high": 0.368, "low": 0.363, "close": 0.363, "volume": 70552.4, "close_time": 1764061199999, "quote_volume": 25832.1652, "trades": 146, "taker_buy_base": 36424.0, "taker_buy_quote": 13346.5507 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.364, "high": 0.366, "low": 0.361, "close": 0.366, "volume": 96475.0, "close_time": 1764064799999, "quote_volume": 35014.6528, "trades": 193, "taker_buy_base": 64431.6, "taker_buy_quote": 23386.3415 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.365, "high": 0.366, "low": 0.362, "close": 0.365, "volume": 54712.2, "close_time": 1764068399999, "quote_volume": 19928.6606, "trades": 124, "taker_buy_base": 26318.5, "taker_buy_quote": 9596.4277 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.365, "high": 0.366, "low": 0.362, "close": 0.362, "volume": 116015.1, "close_time": 1764071999999, "quote_volume": 42267.0227, "trades": 222, "taker_buy_base": 60510.5, "taker_buy_quote": 22062.9869 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.362, "high": 0.367, "low": 0.362, "close": 0.365, "volume": 99516.2, "close_time": 1764075599999, "quote_volume": 36261.1106, "trades": 267, "taker_buy_base": 58328.6, "taker_buy_quote": 21266.3233 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.364, "high": 0.365, "low": 0.359, "close": 0.36, "volume": 181064.2, "close_time": 1764079199999, "quote_volume": 65640.8049, "trades": 349, "taker_buy_base": 91819.4, "taker_buy_quote": 33285.5085 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.361, "high": 0.363, "low": 0.356, "close": 0.36, "volume": 201931.5, "close_time": 1764082799999, "quote_volume": 72768.973, "trades": 610, "taker_buy_base": 112907.1, "taker_buy_quote": 40719.9629 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.359, "high": 0.363, "low": 0.356, "close": 0.362, "volume": 139408.0, "close_time": 1764086399999, "quote_volume": 50125.5334, "trades": 564, "taker_buy_base": 69653.3, "taker_buy_quote": 25071.1369 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.361, "high": 0.366, "low": 0.361, "close": 0.365, "volume": 136222.3, "close_time": 1764089999999, "quote_volume": 49467.3595, "trades": 327, "taker_buy_base": 69169.3, "taker_buy_quote": 25147.3363 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.365, "high": 0.369, "low": 0.364, "close": 0.368, "volume": 168318.1, "close_time": 1764093599999, "quote_volume": 61611.1091, "trades": 555, "taker_buy_base": 102031.7, "taker_buy_quote": 37362.8898 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.367, "high": 0.37, "low": 0.366, "close": 0.366, "volume": 258663.3, "close_time": 1764097199999, "quote_volume": 95459.597, "trades": 451, "taker_buy_base": 153102.7, "taker_buy_quote": 56555.4005 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.367, "high": 0.367, "low": 0.361, "close": 0.367, "volume": 355767.9, "close_time": 1764100799999, "quote_volume": 129508.5891, "trades": 589, "taker_buy_base": 191647.1, "taker_buy_quote": 69894.0886 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.368, "high": 0.371, "low": 0.367, "close": 0.369, "volume": 84737.9, "close_time": 1764104399999, "quote_volume": 31268.8675, "trades": 205, "taker_buy_base": 41601.8, "taker_buy_quote": 15373.5544 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.367, "volume": 52923.1, "close_time": 1764107999999, "quote_volume": 19469.5967, "trades": 138, "taker_buy_base": 14607.0, "taker_buy_quote": 5379.6828 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.367, "high": 0.371, "low": 0.364, "close": 0.371, "volume": 228304.1, "close_time": 1764111599999, "quote_volume": 83662.8688, "trades": 318, "taker_buy_base": 68632.9, "taker_buy_quote": 25164.6543 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.37, "high": 0.373, "low": 0.369, "close": 0.369, "volume": 164436.0, "close_time": 1764115199999, "quote_volume": 61089.2965, "trades": 485, "taker_buy_base": 39637.8, "taker_buy_quote": 14732.1783 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.37, "high": 0.371, "low": 0.367, "close": 0.367, "volume": 138355.4, "close_time": 1764118799999, "quote_volume": 51028.7743, "trades": 422, "taker_buy_base": 56422.0, "taker_buy_quote": 20829.7048 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.367, "high": 0.371, "low": 0.366, "close": 0.369, "volume": 132306.6, "close_time": 1764122399999, "quote_volume": 48698.3717, "trades": 271, "taker_buy_base": 74533.6, "taker_buy_quote": 27430.087 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.369, "high": 0.37, "low": 0.367, "close": 0.368, "volume": 92465.3, "close_time": 1764125999999, "quote_volume": 34041.3935, "trades": 250, "taker_buy_base": 53023.5, "taker_buy_quote": 19526.8748 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.368, "high": 0.368, "low": 0.365, "close": 0.366, "volume": 113390.2, "close_time": 1764129599999, "quote_volume": 41509.1582, "trades": 188, "taker_buy_base": 35315.2, "taker_buy_quote": 12927.2438 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.365, "high": 0.367, "low": 0.363, "close": 0.364, "volume": 244156.9, "close_time": 1764133199999, "quote_volume": 88960.2873, "trades": 477, "taker_buy_base": 43365.7, "taker_buy_quote": 15855.4044 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.365, "high": 0.368, "low": 0.364, "close": 0.367, "volume": 109252.8, "close_time": 1764136799999, "quote_volume": 39981.9082, "trades": 244, "taker_buy_base": 69681.0, "taker_buy_quote": 25486.7851 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.367, "high": 0.368, "low": 0.364, "close": 0.368, "volume": 96244.0, "close_time": 1764140399999, "quote_volume": 35204.5602, "trades": 163, "taker_buy_base": 44519.6, "taker_buy_quote": 16312.0114 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.367, "high": 0.368, "low": 0.365, "close": 0.367, "volume": 77064.2, "close_time": 1764143999999, "quote_volume": 28247.9691, "trades": 161, "taker_buy_base": 34469.5, "taker_buy_quote": 12640.2189 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.367, "high": 0.367, "low": 0.362, "close": 0.363, "volume": 109020.3, "close_time": 1764147599999, "quote_volume": 39624.4449, "trades": 266, "taker_buy_base": 42898.4, "taker_buy_quote": 15612.8813 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.362, "high": 0.363, "low": 0.358, "close": 0.359, "volume": 262173.3, "close_time": 1764151199999, "quote_volume": 94527.577, "trades": 378, "taker_buy_base": 114151.1, "taker_buy_quote": 41145.4375 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.359, "high": 0.362, "low": 0.358, "close": 0.361, "volume": 159790.4, "close_time": 1764154799999, "quote_volume": 57547.4726, "trades": 355, "taker_buy_base": 101500.8, "taker_buy_quote": 36601.1855 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.361, "high": 0.361, "low": 0.358, "close": 0.36, "volume": 82581.5, "close_time": 1764158399999, "quote_volume": 29670.0029, "trades": 255, "taker_buy_base": 40561.3, "taker_buy_quote": 14573.7582 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.359, "high": 0.36, "low": 0.355, "close": 0.358, "volume": 175280.7, "close_time": 1764161999999, "quote_volume": 62509.5028, "trades": 452, "taker_buy_base": 75572.4, "taker_buy_quote": 27010.5625 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.357, "high": 0.36, "low": 0.357, "close": 0.36, "volume": 169767.3, "close_time": 1764165599999, "quote_volume": 60865.8888, "trades": 384, "taker_buy_base": 85056.9, "taker_buy_quote": 30523.1195 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.359, "high": 0.36, "low": 0.354, "close": 0.354, "volume": 259485.3, "close_time": 1764169199999, "quote_volume": 92698.797, "trades": 1067, "taker_buy_base": 81343.4, "taker_buy_quote": 29078.182 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.355, "high": 0.357, "low": 0.352, "close": 0.354, "volume": 217777.7, "close_time": 1764172799999, "quote_volume": 77245.4267, "trades": 726, "taker_buy_base": 124518.8, "taker_buy_quote": 44160.6615 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.355, "high": 0.362, "low": 0.355, "close": 0.36, "volume": 173624.4, "close_time": 1764176399999, "quote_volume": 62405.5946, "trades": 508, "taker_buy_base": 123898.5, "taker_buy_quote": 44537.6967 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.36, "high": 0.37, "low": 0.359, "close": 0.37, "volume": 249779.8, "close_time": 1764179999999, "quote_volume": 90985.7879, "trades": 854, "taker_buy_base": 151341.6, "taker_buy_quote": 55197.4914 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.37, "high": 0.376, "low": 0.369, "close": 0.373, "volume": 354755.7, "close_time": 1764183599999, "quote_volume": 131961.9658, "trades": 1036, "taker_buy_base": 219153.0, "taker_buy_quote": 81569.9532 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.373, "high": 0.373, "low": 0.37, "close": 0.37, "volume": 147033.3, "close_time": 1764187199999, "quote_volume": 54626.6491, "trades": 434, "taker_buy_base": 80407.5, "taker_buy_quote": 29886.677 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.371, "high": 0.372, "low": 0.367, "close": 0.37, "volume": 159092.9, "close_time": 1764190799999, "quote_volume": 58786.8449, "trades": 383, "taker_buy_base": 86894.2, "taker_buy_quote": 32153.066 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.369, "high": 0.373, "low": 0.368, "close": 0.37, "volume": 86932.5, "close_time": 1764194399999, "quote_volume": 32161.703, "trades": 280, "taker_buy_base": 40746.4, "taker_buy_quote": 15069.3193 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.37, "high": 0.371, "low": 0.367, "close": 0.369, "volume": 231290.6, "close_time": 1764197999999, "quote_volume": 85219.9309, "trades": 635, "taker_buy_base": 57125.0, "taker_buy_quote": 21102.1191 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 148036.7, "close_time": 1764201599999, "quote_volume": 54549.2858, "trades": 294, "taker_buy_base": 57473.7, "taker_buy_quote": 21207.9785 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.369, "high": 0.373, "low": 0.368, "close": 0.371, "volume": 97036.1, "close_time": 1764205199999, "quote_volume": 35922.1374, "trades": 455, "taker_buy_base": 78068.7, "taker_buy_quote": 28893.41 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.371, "high": 0.372, "low": 0.368, "close": 0.371, "volume": 154473.8, "close_time": 1764208799999, "quote_volume": 57238.4481, "trades": 297, "taker_buy_base": 53906.4, "taker_buy_quote": 19987.801 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.371, "high": 0.373, "low": 0.369, "close": 0.37, "volume": 148480.6, "close_time": 1764212399999, "quote_volume": 55097.1355, "trades": 277, "taker_buy_base": 60509.2, "taker_buy_quote": 22465.3194 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.37, "high": 0.371, "low": 0.366, "close": 0.367, "volume": 83811.5, "close_time": 1764215999999, "quote_volume": 30891.019, "trades": 187, "taker_buy_base": 40890.5, "taker_buy_quote": 15101.4757 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.367, "high": 0.369, "low": 0.366, "close": 0.368, "volume": 100327.7, "close_time": 1764219599999, "quote_volume": 36897.7326, "trades": 177, "taker_buy_base": 39814.7, "taker_buy_quote": 14648.9978 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.367, "high": 0.368, "low": 0.365, "close": 0.365, "volume": 147785.3, "close_time": 1764223199999, "quote_volume": 54114.2265, "trades": 314, "taker_buy_base": 75769.5, "taker_buy_quote": 27757.737 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.365, "high": 0.369, "low": 0.365, "close": 0.368, "volume": 66289.9, "close_time": 1764226799999, "quote_volume": 24333.0364, "trades": 292, "taker_buy_base": 36536.6, "taker_buy_quote": 13415.4136 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.368, "high": 0.37, "low": 0.367, "close": 0.367, "volume": 121473.9, "close_time": 1764230399999, "quote_volume": 44680.7121, "trades": 463, "taker_buy_base": 60703.1, "taker_buy_quote": 22341.7303 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.367, "high": 0.368, "low": 0.364, "close": 0.368, "volume": 92242.4, "close_time": 1764233999999, "quote_volume": 33750.8891, "trades": 249, "taker_buy_base": 53573.9, "taker_buy_quote": 19613.7439 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.368, "high": 0.37, "low": 0.366, "close": 0.368, "volume": 89652.8, "close_time": 1764237599999, "quote_volume": 32961.9477, "trades": 285, "taker_buy_base": 43113.8, "taker_buy_quote": 15855.6042 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.368, "high": 0.368, "low": 0.365, "close": 0.368, "volume": 83952.1, "close_time": 1764241199999, "quote_volume": 30791.8479, "trades": 283, "taker_buy_base": 38655.5, "taker_buy_quote": 14180.9933 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.368, "high": 0.37, "low": 0.367, "close": 0.369, "volume": 82324.2, "close_time": 1764244799999, "quote_volume": 30319.0327, "trades": 277, "taker_buy_base": 58456.9, "taker_buy_quote": 21534.7044 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.369, "high": 0.369, "low": 0.365, "close": 0.365, "volume": 162260.6, "close_time": 1764248399999, "quote_volume": 59461.8702, "trades": 397, "taker_buy_base": 73083.1, "taker_buy_quote": 26789.6275 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.365, "high": 0.369, "low": 0.364, "close": 0.368, "volume": 134281.7, "close_time": 1764251999999, "quote_volume": 49243.665, "trades": 357, "taker_buy_base": 66979.5, "taker_buy_quote": 24579.6182 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.368, "high": 0.369, "low": 0.366, "close": 0.368, "volume": 66702.6, "close_time": 1764255599999, "quote_volume": 24505.3431, "trades": 309, "taker_buy_base": 29043.8, "taker_buy_quote": 10678.6469 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.368, "high": 0.371, "low": 0.366, "close": 0.37, "volume": 166997.3, "close_time": 1764259199999, "quote_volume": 61342.4736, "trades": 500, "taker_buy_base": 55178.6, "taker_buy_quote": 20308.1501 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.37, "high": 0.373, "low": 0.368, "close": 0.373, "volume": 66152.2, "close_time": 1764262799999, "quote_volume": 24522.0042, "trades": 225, "taker_buy_base": 30191.5, "taker_buy_quote": 11190.116 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.373, "high": 0.373, "low": 0.37, "close": 0.372, "volume": 79377.7, "close_time": 1764266399999, "quote_volume": 29496.7927, "trades": 193, "taker_buy_base": 40673.9, "taker_buy_quote": 15118.3828 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.372, "high": 0.375, "low": 0.37, "close": 0.374, "volume": 71017.1, "close_time": 1764269999999, "quote_volume": 26444.7167, "trades": 228, "taker_buy_base": 45291.5, "taker_buy_quote": 16877.8641 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.374, "high": 0.376, "low": 0.372, "close": 0.374, "volume": 267497.8, "close_time": 1764273599999, "quote_volume": 100231.6987, "trades": 651, "taker_buy_base": 152861.0, "taker_buy_quote": 57358.5963 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.375, "high": 0.376, "low": 0.373, "close": 0.374, "volume": 117573.9, "close_time": 1764277199999, "quote_volume": 44067.3791, "trades": 300, "taker_buy_base": 45230.0, "taker_buy_quote": 16976.2361 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.374, "high": 0.376, "low": 0.373, "close": 0.373, "volume": 72165.8, "close_time": 1764280799999, "quote_volume": 26993.3015, "trades": 203, "taker_buy_base": 25736.1, "taker_buy_quote": 9638.5888 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.373, "high": 0.373, "low": 0.368, "close": 0.369, "volume": 162930.2, "close_time": 1764284399999, "quote_volume": 60404.9779, "trades": 358, "taker_buy_base": 63124.3, "taker_buy_quote": 23392.5148 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.37, "volume": 79801.8, "close_time": 1764287999999, "quote_volume": 29455.3165, "trades": 247, "taker_buy_base": 41638.8, "taker_buy_quote": 15381.7739 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.369, "high": 0.371, "low": 0.368, "close": 0.369, "volume": 61162.2, "close_time": 1764291599999, "quote_volume": 22600.8134, "trades": 166, "taker_buy_base": 29500.0, "taker_buy_quote": 10908.8526 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.369, "high": 0.371, "low": 0.365, "close": 0.366, "volume": 129486.5, "close_time": 1764295199999, "quote_volume": 47589.2494, "trades": 431, "taker_buy_base": 59891.0, "taker_buy_quote": 22012.0731 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.366, "high": 0.366, "low": 0.363, "close": 0.365, "volume": 94531.5, "close_time": 1764298799999, "quote_volume": 34385.7442, "trades": 319, "taker_buy_base": 42402.6, "taker_buy_quote": 15441.4356 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.365, "high": 0.366, "low": 0.363, "close": 0.365, "volume": 113795.6, "close_time": 1764302399999, "quote_volume": 41457.7978, "trades": 327, "taker_buy_base": 49663.9, "taker_buy_quote": 18114.4223 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.364, "high": 0.366, "low": 0.362, "close": 0.362, "volume": 79203.3, "close_time": 1764305999999, "quote_volume": 28816.8699, "trades": 188, "taker_buy_base": 34901.8, "taker_buy_quote": 12707.7889 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.363, "high": 0.364, "low": 0.361, "close": 0.363, "volume": 162223.2, "close_time": 1764309599999, "quote_volume": 58896.8605, "trades": 337, "taker_buy_base": 102317.2, "taker_buy_quote": 37166.6052 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.364, "high": 0.364, "low": 0.361, "close": 0.363, "volume": 76856.2, "close_time": 1764313199999, "quote_volume": 27870.3468, "trades": 164, "taker_buy_base": 34384.2, "taker_buy_quote": 12468.0717 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.363, "high": 0.365, "low": 0.362, "close": 0.364, "volume": 60758.0, "close_time": 1764316799999, "quote_volume": 22094.5094, "trades": 141, "taker_buy_base": 31582.6, "taker_buy_quote": 11491.9352 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.364, "high": 0.372, "low": 0.363, "close": 0.372, "volume": 209242.2, "close_time": 1764320399999, "quote_volume": 76976.1152, "trades": 470, "taker_buy_base": 138580.7, "taker_buy_quote": 50941.5764 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.372, "high": 0.372, "low": 0.368, "close": 0.368, "volume": 157271.7, "close_time": 1764323999999, "quote_volume": 58248.0438, "trades": 277, "taker_buy_base": 68093.0, "taker_buy_quote": 25238.6308 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.369, "high": 0.37, "low": 0.367, "close": 0.369, "volume": 152620.9, "close_time": 1764327599999, "quote_volume": 56219.7322, "trades": 265, "taker_buy_base": 66687.0, "taker_buy_quote": 24567.7287 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.368, "high": 0.368, "low": 0.363, "close": 0.366, "volume": 182965.1, "close_time": 1764331199999, "quote_volume": 66865.6622, "trades": 583, "taker_buy_base": 67141.4, "taker_buy_quote": 24531.2585 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 110587.6, "close_time": 1764334799999, "quote_volume": 40327.4093, "trades": 249, "taker_buy_base": 34990.7, "taker_buy_quote": 12782.778 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.365, "high": 0.37, "low": 0.363, "close": 0.369, "volume": 176869.4, "close_time": 1764338399999, "quote_volume": 64872.2366, "trades": 595, "taker_buy_base": 122993.7, "taker_buy_quote": 45136.2948 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.369, "high": 0.372, "low": 0.367, "close": 0.369, "volume": 225443.6, "close_time": 1764341999999, "quote_volume": 83236.8567, "trades": 904, "taker_buy_base": 108189.1, "taker_buy_quote": 39966.8194 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.369, "high": 0.374, "low": 0.368, "close": 0.371, "volume": 348564.7, "close_time": 1764345599999, "quote_volume": 129617.4789, "trades": 749, "taker_buy_base": 184735.8, "taker_buy_quote": 68734.178 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.371, "high": 0.371, "low": 0.363, "close": 0.363, "volume": 568879.0, "close_time": 1764349199999, "quote_volume": 208284.4938, "trades": 1142, "taker_buy_base": 278289.6, "taker_buy_quote": 101841.8842 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.363, "high": 0.364, "low": 0.355, "close": 0.357, "volume": 506056.4, "close_time": 1764352799999, "quote_volume": 181141.2364, "trades": 1347, "taker_buy_base": 168336.8, "taker_buy_quote": 60269.4868 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.356, "high": 0.358, "low": 0.353, "close": 0.355, "volume": 257548.8, "close_time": 1764356399999, "quote_volume": 91242.0324, "trades": 829, "taker_buy_base": 101709.5, "taker_buy_quote": 36057.066 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.354, "high": 0.358, "low": 0.354, "close": 0.357, "volume": 94775.1, "close_time": 1764359999999, "quote_volume": 33737.4629, "trades": 216, "taker_buy_base": 59136.0, "taker_buy_quote": 21050.8121 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.357, "high": 0.357, "low": 0.354, "close": 0.355, "volume": 139207.4, "close_time": 1764363599999, "quote_volume": 49476.458, "trades": 388, "taker_buy_base": 56030.5, "taker_buy_quote": 19926.4954 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.355, "high": 0.356, "low": 0.353, "close": 0.354, "volume": 186063.5, "close_time": 1764367199999, "quote_volume": 65903.4678, "trades": 490, "taker_buy_base": 89528.6, "taker_buy_quote": 31760.6035 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.353, "high": 0.356, "low": 0.351, "close": 0.355, "volume": 199195.2, "close_time": 1764370799999, "quote_volume": 70298.0284, "trades": 421, "taker_buy_base": 98234.1, "taker_buy_quote": 34712.3059 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.355, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 53117.3, "close_time": 1764374399999, "quote_volume": 18913.0703, "trades": 88, "taker_buy_base": 18842.0, "taker_buy_quote": 6712.1535 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.356, "high": 0.357, "low": 0.354, "close": 0.357, "volume": 83556.3, "close_time": 1764377999999, "quote_volume": 29750.0037, "trades": 311, "taker_buy_base": 52977.7, "taker_buy_quote": 18870.4596 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.357, "high": 0.359, "low": 0.356, "close": 0.358, "volume": 138158.8, "close_time": 1764381599999, "quote_volume": 49426.295, "trades": 208, "taker_buy_base": 61817.7, "taker_buy_quote": 22121.488 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.358, "high": 0.359, "low": 0.356, "close": 0.358, "volume": 126443.0, "close_time": 1764385199999, "quote_volume": 45213.0821, "trades": 321, "taker_buy_base": 61085.3, "taker_buy_quote": 21864.2624 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 68489.3, "close_time": 1764388799999, "quote_volume": 24573.8813, "trades": 259, "taker_buy_base": 11461.9, "taker_buy_quote": 4121.3655 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.358, "high": 0.359, "low": 0.356, "close": 0.359, "volume": 111159.1, "close_time": 1764392399999, "quote_volume": 39777.3141, "trades": 210, "taker_buy_base": 64959.5, "taker_buy_quote": 23253.6484 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 47842.1, "close_time": 1764395999999, "quote_volume": 17173.8765, "trades": 152, "taker_buy_base": 19371.2, "taker_buy_quote": 6954.6093 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.359, "high": 0.36, "low": 0.354, "close": 0.357, "volume": 249737.5, "close_time": 1764399599999, "quote_volume": 89229.0739, "trades": 570, "taker_buy_base": 129778.8, "taker_buy_quote": 46374.282 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.357, "high": 0.359, "low": 0.356, "close": 0.357, "volume": 94843.7, "close_time": 1764403199999, "quote_volume": 33870.0174, "trades": 254, "taker_buy_base": 41328.3, "taker_buy_quote": 14772.4895 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.356, "high": 0.357, "low": 0.354, "close": 0.354, "volume": 97033.1, "close_time": 1764406799999, "quote_volume": 34510.7559, "trades": 230, "taker_buy_base": 29104.3, "taker_buy_quote": 10359.1275 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 65714.3, "close_time": 1764410399999, "quote_volume": 23287.2412, "trades": 169, "taker_buy_base": 30694.8, "taker_buy_quote": 10886.5277 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.354, "high": 0.357, "low": 0.353, "close": 0.357, "volume": 86263.1, "close_time": 1764413999999, "quote_volume": 30617.7949, "trades": 316, "taker_buy_base": 64387.0, "taker_buy_quote": 22861.1894 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.357, "high": 0.359, "low": 0.356, "close": 0.358, "volume": 76043.9, "close_time": 1764417599999, "quote_volume": 27198.6004, "trades": 472, "taker_buy_base": 45939.0, "taker_buy_quote": 16432.4455 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.359, "high": 0.359, "low": 0.355, "close": 0.356, "volume": 81189.5, "close_time": 1764421199999, "quote_volume": 29013.8377, "trades": 211, "taker_buy_base": 22516.7, "taker_buy_quote": 8041.7038 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.355, "high": 0.357, "low": 0.355, "close": 0.356, "volume": 118621.4, "close_time": 1764424799999, "quote_volume": 42167.6612, "trades": 236, "taker_buy_base": 60323.6, "taker_buy_quote": 21459.416 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 121070.5, "close_time": 1764428399999, "quote_volume": 42943.0985, "trades": 193, "taker_buy_base": 49719.1, "taker_buy_quote": 17637.4766 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.354, "high": 0.358, "low": 0.354, "close": 0.357, "volume": 62949.0, "close_time": 1764431999999, "quote_volume": 22421.3177, "trades": 202, "taker_buy_base": 32891.8, "taker_buy_quote": 11714.8646 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.356, "high": 0.357, "low": 0.354, "close": 0.354, "volume": 47120.2, "close_time": 1764435599999, "quote_volume": 16727.2515, "trades": 94, "taker_buy_base": 16924.4, "taker_buy_quote": 6021.9081 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.354, "high": 0.354, "low": 0.351, "close": 0.351, "volume": 141410.3, "close_time": 1764439199999, "quote_volume": 49852.7094, "trades": 346, "taker_buy_base": 65076.1, "taker_buy_quote": 22948.8461 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.351, "high": 0.352, "low": 0.349, "close": 0.352, "volume": 190254.4, "close_time": 1764442799999, "quote_volume": 66701.1404, "trades": 582, "taker_buy_base": 88294.3, "taker_buy_quote": 30973.3858 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.352, "high": 0.352, "low": 0.349, "close": 0.35, "volume": 102090.6, "close_time": 1764446399999, "quote_volume": 35787.9159, "trades": 238, "taker_buy_base": 13698.2, "taker_buy_quote": 4805.2559 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.35, "high": 0.351, "low": 0.348, "close": 0.351, "volume": 116403.7, "close_time": 1764449999999, "quote_volume": 40676.9397, "trades": 404, "taker_buy_base": 64548.1, "taker_buy_quote": 22571.2513 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 35953.3, "close_time": 1764453599999, "quote_volume": 12614.7735, "trades": 176, "taker_buy_base": 18028.5, "taker_buy_quote": 6330.8211 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.352, "high": 0.352, "low": 0.35, "close": 0.35, "volume": 47223.7, "close_time": 1764457199999, "quote_volume": 16562.9995, "trades": 162, "taker_buy_base": 22090.0, "taker_buy_quote": 7753.8257 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.35, "high": 0.352, "low": 0.349, "close": 0.351, "volume": 37003.2, "close_time": 1764460799999, "quote_volume": 12997.2528, "trades": 121, "taker_buy_base": 26856.2, "taker_buy_quote": 9441.8632 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.351, "high": 0.357, "low": 0.35, "close": 0.35, "volume": 910471.5, "close_time": 1764464399999, "quote_volume": 320768.6796, "trades": 1534, "taker_buy_base": 396470.1, "taker_buy_quote": 139881.4106 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.351, "high": 0.353, "low": 0.35, "close": 0.352, "volume": 123768.6, "close_time": 1764467999999, "quote_volume": 43532.9619, "trades": 313, "taker_buy_base": 61608.8, "taker_buy_quote": 21681.6244 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.352, "high": 0.353, "low": 0.347, "close": 0.349, "volume": 140062.4, "close_time": 1764471599999, "quote_volume": 48965.9582, "trades": 376, "taker_buy_base": 46383.2, "taker_buy_quote": 16271.4592 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.348, "high": 0.349, "low": 0.344, "close": 0.348, "volume": 337780.7, "close_time": 1764475199999, "quote_volume": 117018.7026, "trades": 748, "taker_buy_base": 159007.1, "taker_buy_quote": 55179.0467 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.349, "high": 0.35, "low": 0.346, "close": 0.347, "volume": 132100.6, "close_time": 1764478799999, "quote_volume": 45875.0616, "trades": 338, "taker_buy_base": 63306.3, "taker_buy_quote": 21980.8012 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.346, "high": 0.347, "low": 0.344, "close": 0.345, "volume": 129886.7, "close_time": 1764482399999, "quote_volume": 44892.799, "trades": 302, "taker_buy_base": 61042.9, "taker_buy_quote": 21099.0592 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.346, "high": 0.35, "low": 0.345, "close": 0.347, "volume": 168549.0, "close_time": 1764485999999, "quote_volume": 58487.6218, "trades": 516, "taker_buy_base": 98138.8, "taker_buy_quote": 34109.7718 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.348, "high": 0.349, "low": 0.346, "close": 0.348, "volume": 108013.6, "close_time": 1764489599999, "quote_volume": 37569.4939, "trades": 328, "taker_buy_base": 54444.4, "taker_buy_quote": 18947.2607 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.348, "high": 0.351, "low": 0.346, "close": 0.348, "volume": 157304.1, "close_time": 1764493199999, "quote_volume": 54678.2645, "trades": 402, "taker_buy_base": 53413.9, "taker_buy_quote": 18598.2234 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.348, "high": 0.348, "low": 0.345, "close": 0.346, "volume": 139252.4, "close_time": 1764496799999, "quote_volume": 48211.4228, "trades": 314, "taker_buy_base": 51137.3, "taker_buy_quote": 17707.121 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.345, "high": 0.346, "low": 0.342, "close": 0.343, "volume": 124987.1, "close_time": 1764500399999, "quote_volume": 42953.1286, "trades": 260, "taker_buy_base": 38900.9, "taker_buy_quote": 13378.8961 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.343, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 95600.6, "close_time": 1764503999999, "quote_volume": 32772.3043, "trades": 223, "taker_buy_base": 62579.8, "taker_buy_quote": 21466.4651 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.343, "high": 0.346, "low": 0.342, "close": 0.345, "volume": 86167.2, "close_time": 1764507599999, "quote_volume": 29607.6093, "trades": 233, "taker_buy_base": 49932.4, "taker_buy_quote": 17151.9395 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.344, "high": 0.348, "low": 0.344, "close": 0.346, "volume": 174670.9, "close_time": 1764511199999, "quote_volume": 60501.991, "trades": 428, "taker_buy_base": 130633.0, "taker_buy_quote": 45267.4429 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.346, "high": 0.346, "low": 0.341, "close": 0.342, "volume": 230683.9, "close_time": 1764514799999, "quote_volume": 79290.203, "trades": 407, "taker_buy_base": 112279.1, "taker_buy_quote": 38655.8417 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.343, "high": 0.343, "low": 0.337, "close": 0.34, "volume": 321106.1, "close_time": 1764518399999, "quote_volume": 108796.0202, "trades": 544, "taker_buy_base": 96720.9, "taker_buy_quote": 32827.3367 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.34, "high": 0.343, "low": 0.339, "close": 0.342, "volume": 241014.2, "close_time": 1764521999999, "quote_volume": 82448.3368, "trades": 464, "taker_buy_base": 152783.0, "taker_buy_quote": 52272.6881 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.341, "high": 0.342, "low": 0.338, "close": 0.341, "volume": 158450.7, "close_time": 1764525599999, "quote_volume": 53919.8871, "trades": 341, "taker_buy_base": 96197.9, "taker_buy_quote": 32762.3254 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 290106.9, "close_time": 1764529199999, "quote_volume": 98983.6275, "trades": 501, "taker_buy_base": 212974.5, "taker_buy_quote": 72685.4797 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.342, "high": 0.342, "low": 0.339, "close": 0.34, "volume": 185706.6, "close_time": 1764532799999, "quote_volume": 63184.6103, "trades": 338, "taker_buy_base": 93600.7, "taker_buy_quote": 31861.3531 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.34, "high": 0.343, "low": 0.339, "close": 0.342, "volume": 122511.7, "close_time": 1764536399999, "quote_volume": 41839.0501, "trades": 275, "taker_buy_base": 93138.0, "taker_buy_quote": 31816.7061 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.342, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 127665.5, "close_time": 1764539999999, "quote_volume": 43618.4384, "trades": 256, "taker_buy_base": 77730.0, "taker_buy_quote": 26572.0657 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.342, "high": 0.344, "low": 0.34, "close": 0.341, "volume": 136002.6, "close_time": 1764543599999, "quote_volume": 46446.9707, "trades": 292, "taker_buy_base": 58254.0, "taker_buy_quote": 19893.72 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.341, "high": 0.342, "low": 0.334, "close": 0.335, "volume": 202072.6, "close_time": 1764547199999, "quote_volume": 68126.4377, "trades": 382, "taker_buy_base": 82948.5, "taker_buy_quote": 27983.3803 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.335, "high": 0.336, "low": 0.312, "close": 0.313, "volume": 1422405.2, "close_time": 1764550799999, "quote_volume": 458433.3076, "trades": 2023, "taker_buy_base": 672285.1, "taker_buy_quote": 216714.2832 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.312, "high": 0.316, "low": 0.31, "close": 0.311, "volume": 559299.1, "close_time": 1764554399999, "quote_volume": 175212.9388, "trades": 871, "taker_buy_base": 324425.5, "taker_buy_quote": 101746.7426 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.312, "high": 0.315, "low": 0.311, "close": 0.312, "volume": 362576.8, "close_time": 1764557999999, "quote_volume": 113547.4128, "trades": 671, "taker_buy_base": 198021.2, "taker_buy_quote": 62096.685 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.312, "high": 0.314, "low": 0.309, "close": 0.311, "volume": 255492.5, "close_time": 1764561599999, "quote_volume": 79534.5375, "trades": 560, "taker_buy_base": 107205.5, "taker_buy_quote": 33393.3764 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.31, "high": 0.312, "low": 0.307, "close": 0.311, "volume": 408130.0, "close_time": 1764565199999, "quote_volume": 126298.072, "trades": 604, "taker_buy_base": 234447.0, "taker_buy_quote": 72641.1941 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.31, "high": 0.317, "low": 0.31, "close": 0.315, "volume": 235573.3, "close_time": 1764568799999, "quote_volume": 74125.8876, "trades": 465, "taker_buy_base": 120137.8, "taker_buy_quote": 37799.4365 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.316, "high": 0.317, "low": 0.313, "close": 0.314, "volume": 136056.7, "close_time": 1764572399999, "quote_volume": 42821.7653, "trades": 274, "taker_buy_base": 67412.6, "taker_buy_quote": 21229.4275 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.313, "high": 0.314, "low": 0.31, "close": 0.312, "volume": 127824.4, "close_time": 1764575999999, "quote_volume": 39837.7502, "trades": 224, "taker_buy_base": 60663.7, "taker_buy_quote": 18922.8281 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.311, "high": 0.316, "low": 0.311, "close": 0.314, "volume": 177608.5, "close_time": 1764579599999, "quote_volume": 55787.1037, "trades": 565, "taker_buy_base": 144289.5, "taker_buy_quote": 45361.1141 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.314, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 138476.4, "close_time": 1764583199999, "quote_volume": 43573.9465, "trades": 305, "taker_buy_base": 49859.7, "taker_buy_quote": 15697.0442 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.314, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 110339.0, "close_time": 1764586799999, "quote_volume": 34738.403, "trades": 381, "taker_buy_base": 63225.6, "taker_buy_quote": 19916.149 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.314, "high": 0.314, "low": 0.311, "close": 0.313, "volume": 119313.7, "close_time": 1764590399999, "quote_volume": 37285.2529, "trades": 264, "taker_buy_base": 60144.9, "taker_buy_quote": 18804.984 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.313, "high": 0.313, "low": 0.306, "close": 0.311, "volume": 276052.5, "close_time": 1764593999999, "quote_volume": 85513.7067, "trades": 512, "taker_buy_base": 97917.0, "taker_buy_quote": 30427.3787 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.311, "high": 0.314, "low": 0.309, "close": 0.31, "volume": 236922.0, "close_time": 1764597599999, "quote_volume": 73605.56, "trades": 408, "taker_buy_base": 122684.3, "taker_buy_quote": 38130.0594 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.31, "high": 0.312, "low": 0.307, "close": 0.31, "volume": 404298.5, "close_time": 1764601199999, "quote_volume": 125210.3522, "trades": 759, "taker_buy_base": 211612.1, "taker_buy_quote": 65621.8413 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.311, "high": 0.311, "low": 0.301, "close": 0.308, "volume": 879558.0, "close_time": 1764604799999, "quote_volume": 268659.3661, "trades": 1081, "taker_buy_base": 511551.5, "taker_buy_quote": 156372.5473 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.307, "high": 0.308, "low": 0.303, "close": 0.304, "volume": 516329.6, "close_time": 1764608399999, "quote_volume": 157876.6373, "trades": 716, "taker_buy_base": 307048.5, "taker_buy_quote": 93908.9556 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.304, "high": 0.307, "low": 0.302, "close": 0.304, "volume": 276162.7, "close_time": 1764611999999, "quote_volume": 84069.4001, "trades": 972, "taker_buy_base": 161393.7, "taker_buy_quote": 49169.3025 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.304, "high": 0.308, "low": 0.303, "close": 0.308, "volume": 199343.1, "close_time": 1764615599999, "quote_volume": 61012.3635, "trades": 524, "taker_buy_base": 98669.0, "taker_buy_quote": 30212.2507 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.307, "high": 0.308, "low": 0.304, "close": 0.306, "volume": 89454.0, "close_time": 1764619199999, "quote_volume": 27333.1357, "trades": 325, "taker_buy_base": 42201.5, "taker_buy_quote": 12901.571 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.306, "high": 0.311, "low": 0.306, "close": 0.31, "volume": 344070.5, "close_time": 1764622799999, "quote_volume": 106392.725, "trades": 580, "taker_buy_base": 245273.6, "taker_buy_quote": 75868.8407 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.309, "high": 0.314, "low": 0.309, "close": 0.312, "volume": 128631.6, "close_time": 1764626399999, "quote_volume": 40200.0321, "trades": 322, "taker_buy_base": 84991.0, "taker_buy_quote": 26581.2307 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.312, "high": 0.314, "low": 0.311, "close": 0.312, "volume": 127635.3, "close_time": 1764629999999, "quote_volume": 39932.421, "trades": 302, "taker_buy_base": 68679.3, "taker_buy_quote": 21512.2439 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.312, "high": 0.315, "low": 0.312, "close": 0.312, "volume": 149130.1, "close_time": 1764633599999, "quote_volume": 46718.409, "trades": 343, "taker_buy_base": 73603.5, "taker_buy_quote": 23081.6562 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.312, "high": 0.313, "low": 0.309, "close": 0.31, "volume": 295145.1, "close_time": 1764637199999, "quote_volume": 91759.4207, "trades": 523, "taker_buy_base": 147073.0, "taker_buy_quote": 45739.9071 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.311, "high": 0.315, "low": 0.31, "close": 0.312, "volume": 519884.0, "close_time": 1764640799999, "quote_volume": 162399.8169, "trades": 917, "taker_buy_base": 235713.7, "taker_buy_quote": 73701.6156 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.312, "high": 0.314, "low": 0.311, "close": 0.312, "volume": 180721.6, "close_time": 1764644399999, "quote_volume": 56525.6531, "trades": 298, "taker_buy_base": 86899.9, "taker_buy_quote": 27203.0654 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.313, "high": 0.314, "low": 0.31, "close": 0.314, "volume": 149381.3, "close_time": 1764647999999, "quote_volume": 46577.02, "trades": 247, "taker_buy_base": 72457.6, "taker_buy_quote": 22623.3382 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.314, "high": 0.317, "low": 0.314, "close": 0.316, "volume": 160128.9, "close_time": 1764651599999, "quote_volume": 50521.1187, "trades": 311, "taker_buy_base": 104717.9, "taker_buy_quote": 33062.4523 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 155012.7, "close_time": 1764655199999, "quote_volume": 48871.1275, "trades": 281, "taker_buy_base": 73261.0, "taker_buy_quote": 23110.5789 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.315, "high": 0.318, "low": 0.314, "close": 0.318, "volume": 242796.6, "close_time": 1764658799999, "quote_volume": 76641.9719, "trades": 308, "taker_buy_base": 111506.4, "taker_buy_quote": 35204.191 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 114995.4, "close_time": 1764662399999, "quote_volume": 36472.8929, "trades": 252, "taker_buy_base": 38545.1, "taker_buy_quote": 12236.5321 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.318, "high": 0.318, "low": 0.315, "close": 0.315, "volume": 387227.1, "close_time": 1764665999999, "quote_volume": 122335.3253, "trades": 530, "taker_buy_base": 171362.0, "taker_buy_quote": 54165.6869 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.316, "high": 0.319, "low": 0.315, "close": 0.319, "volume": 277330.6, "close_time": 1764669599999, "quote_volume": 88033.3664, "trades": 417, "taker_buy_base": 166017.2, "taker_buy_quote": 52696.0538 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.319, "high": 0.322, "low": 0.318, "close": 0.321, "volume": 177843.6, "close_time": 1764673199999, "quote_volume": 56808.3343, "trades": 309, "taker_buy_base": 95760.6, "taker_buy_quote": 30600.3705 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.321, "high": 0.326, "low": 0.32, "close": 0.325, "volume": 290918.3, "close_time": 1764676799999, "quote_volume": 93778.8944, "trades": 642, "taker_buy_base": 155310.9, "taker_buy_quote": 50064.6143 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.325, "high": 0.326, "low": 0.322, "close": 0.324, "volume": 192725.5, "close_time": 1764680399999, "quote_volume": 62441.5194, "trades": 247, "taker_buy_base": 69038.3, "taker_buy_quote": 22376.0884 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.323, "high": 0.325, "low": 0.322, "close": 0.325, "volume": 258412.6, "close_time": 1764683999999, "quote_volume": 83802.4461, "trades": 246, "taker_buy_base": 141392.2, "taker_buy_quote": 45873.232 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.325, "high": 0.332, "low": 0.324, "close": 0.331, "volume": 485069.6, "close_time": 1764687599999, "quote_volume": 159185.8125, "trades": 684, "taker_buy_base": 276473.2, "taker_buy_quote": 90738.6637 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.331, "high": 0.348, "low": 0.331, "close": 0.346, "volume": 899375.6, "close_time": 1764691199999, "quote_volume": 307309.6122, "trades": 1165, "taker_buy_base": 509432.8, "taker_buy_quote": 174009.8302 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.347, "high": 0.348, "low": 0.341, "close": 0.345, "volume": 829807.3, "close_time": 1764694799999, "quote_volume": 285947.3378, "trades": 1102, "taker_buy_base": 356051.4, "taker_buy_quote": 122724.2797 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.345, "high": 0.347, "low": 0.344, "close": 0.345, "volume": 480773.4, "close_time": 1764698399999, "quote_volume": 165884.3789, "trades": 606, "taker_buy_base": 235647.0, "taker_buy_quote": 81315.2567 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.345, "high": 0.346, "low": 0.342, "close": 0.342, "volume": 362653.6, "close_time": 1764701999999, "quote_volume": 124602.5708, "trades": 531, "taker_buy_base": 166409.5, "taker_buy_quote": 57243.6606 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.342, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 137989.5, "close_time": 1764705599999, "quote_volume": 47090.9208, "trades": 334, "taker_buy_base": 59717.1, "taker_buy_quote": 20385.0094 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.341, "high": 0.341, "low": 0.336, "close": 0.337, "volume": 627179.0, "close_time": 1764709199999, "quote_volume": 212101.2075, "trades": 723, "taker_buy_base": 215120.1, "taker_buy_quote": 72852.9578 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 134411.2, "close_time": 1764712799999, "quote_volume": 45429.5493, "trades": 235, "taker_buy_base": 72535.1, "taker_buy_quote": 24522.7805 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.339, "high": 0.342, "low": 0.338, "close": 0.342, "volume": 98074.3, "close_time": 1764716399999, "quote_volume": 33330.058, "trades": 191, "taker_buy_base": 61279.5, "taker_buy_quote": 20819.5128 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.342, "high": 0.342, "low": 0.338, "close": 0.341, "volume": 211588.0, "close_time": 1764719999999, "quote_volume": 71912.7535, "trades": 391, "taker_buy_base": 145413.6, "taker_buy_quote": 49432.5063 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.341, "high": 0.342, "low": 0.339, "close": 0.34, "volume": 486676.2, "close_time": 1764723599999, "quote_volume": 165890.174, "trades": 713, "taker_buy_base": 237968.9, "taker_buy_quote": 81137.5007 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.341, "high": 0.344, "low": 0.34, "close": 0.344, "volume": 303893.3, "close_time": 1764727199999, "quote_volume": 103871.7808, "trades": 638, "taker_buy_base": 201850.4, "taker_buy_quote": 68999.0355 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.343, "high": 0.347, "low": 0.343, "close": 0.344, "volume": 272749.4, "close_time": 1764730799999, "quote_volume": 94165.048, "trades": 887, "taker_buy_base": 147871.6, "taker_buy_quote": 51055.0271 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.345, "high": 0.348, "low": 0.344, "close": 0.347, "volume": 265323.6, "close_time": 1764734399999, "quote_volume": 91893.3136, "trades": 553, "taker_buy_base": 195084.0, "taker_buy_quote": 67607.3085 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.347, "high": 0.35, "low": 0.345, "close": 0.35, "volume": 214793.4, "close_time": 1764737999999, "quote_volume": 74716.8318, "trades": 477, "taker_buy_base": 106042.8, "taker_buy_quote": 36905.1366 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.349, "high": 0.352, "low": 0.348, "close": 0.351, "volume": 293644.1, "close_time": 1764741599999, "quote_volume": 102747.9513, "trades": 491, "taker_buy_base": 149957.0, "taker_buy_quote": 52483.1759 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.351, "high": 0.354, "low": 0.349, "close": 0.351, "volume": 314275.2, "close_time": 1764745199999, "quote_volume": 110532.7919, "trades": 472, "taker_buy_base": 127285.3, "taker_buy_quote": 44784.6644 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.351, "high": 0.352, "low": 0.349, "close": 0.351, "volume": 126401.4, "close_time": 1764748799999, "quote_volume": 44340.4234, "trades": 187, "taker_buy_base": 56111.7, "taker_buy_quote": 19696.394 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.351, "high": 0.354, "low": 0.35, "close": 0.353, "volume": 162543.3, "close_time": 1764752399999, "quote_volume": 57225.9309, "trades": 230, "taker_buy_base": 101622.3, "taker_buy_quote": 35791.7351 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.354, "high": 0.354, "low": 0.35, "close": 0.353, "volume": 90760.0, "close_time": 1764755999999, "quote_volume": 31923.0342, "trades": 186, "taker_buy_base": 56681.5, "taker_buy_quote": 19942.8127 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.353, "high": 0.354, "low": 0.349, "close": 0.35, "volume": 160438.9, "close_time": 1764759599999, "quote_volume": 56457.3026, "trades": 371, "taker_buy_base": 74252.3, "taker_buy_quote": 26189.2162 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.35, "high": 0.351, "low": 0.348, "close": 0.351, "volume": 186546.7, "close_time": 1764763199999, "quote_volume": 65267.0428, "trades": 318, "taker_buy_base": 94509.3, "taker_buy_quote": 33082.6696 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.35, "high": 0.351, "low": 0.346, "close": 0.348, "volume": 183956.3, "close_time": 1764766799999, "quote_volume": 64096.9983, "trades": 266, "taker_buy_base": 78564.3, "taker_buy_quote": 27379.4427 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.348, "high": 0.349, "low": 0.346, "close": 0.347, "volume": 174200.5, "close_time": 1764770399999, "quote_volume": 60529.8074, "trades": 238, "taker_buy_base": 64908.9, "taker_buy_quote": 22576.9696 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.347, "high": 0.35, "low": 0.34, "close": 0.344, "volume": 926091.3, "close_time": 1764773999999, "quote_volume": 318228.7502, "trades": 1616, "taker_buy_base": 417727.7, "taker_buy_quote": 143719.6129 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.344, "high": 0.347, "low": 0.343, "close": 0.347, "volume": 406273.9, "close_time": 1764777599999, "quote_volume": 140127.394, "trades": 690, "taker_buy_base": 213804.6, "taker_buy_quote": 73763.6616 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.347, "high": 0.348, "low": 0.343, "close": 0.345, "volume": 223778.3, "close_time": 1764781199999, "quote_volume": 77267.7949, "trades": 469, "taker_buy_base": 128351.9, "taker_buy_quote": 44336.7013 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.346, "high": 0.349, "low": 0.345, "close": 0.348, "volume": 252199.6, "close_time": 1764784799999, "quote_volume": 87635.3948, "trades": 498, "taker_buy_base": 139106.1, "taker_buy_quote": 48353.9968 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.348, "high": 0.35, "low": 0.347, "close": 0.348, "volume": 160640.0, "close_time": 1764788399999, "quote_volume": 55989.5667, "trades": 400, "taker_buy_base": 84374.7, "taker_buy_quote": 29412.9671 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.348, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 149656.2, "close_time": 1764791999999, "quote_volume": 52072.8762, "trades": 351, "taker_buy_base": 82490.8, "taker_buy_quote": 28707.8629 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.349, "high": 0.351, "low": 0.346, "close": 0.349, "volume": 221676.6, "close_time": 1764795599999, "quote_volume": 77172.1996, "trades": 463, "taker_buy_base": 121656.6, "taker_buy_quote": 42375.4243 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.348, "high": 0.353, "low": 0.348, "close": 0.352, "volume": 131499.6, "close_time": 1764799199999, "quote_volume": 46113.6213, "trades": 278, "taker_buy_base": 84131.2, "taker_buy_quote": 29502.51 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.352, "high": 0.354, "low": 0.35, "close": 0.352, "volume": 160870.0, "close_time": 1764802799999, "quote_volume": 56581.5367, "trades": 368, "taker_buy_base": 63150.4, "taker_buy_quote": 22224.6454 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.353, "high": 0.355, "low": 0.35, "close": 0.35, "volume": 136149.5, "close_time": 1764806399999, "quote_volume": 48064.2297, "trades": 285, "taker_buy_base": 85224.2, "taker_buy_quote": 30111.8353 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.35, "high": 0.352, "low": 0.348, "close": 0.351, "volume": 177967.4, "close_time": 1764809999999, "quote_volume": 62305.5909, "trades": 406, "taker_buy_base": 99632.7, "taker_buy_quote": 34893.6675 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.351, "high": 0.355, "low": 0.35, "close": 0.35, "volume": 232772.4, "close_time": 1764813599999, "quote_volume": 81876.8179, "trades": 490, "taker_buy_base": 118444.5, "taker_buy_quote": 41644.8249 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.35, "high": 0.355, "low": 0.349, "close": 0.354, "volume": 526839.2, "close_time": 1764817199999, "quote_volume": 185931.351, "trades": 1681, "taker_buy_base": 349726.7, "taker_buy_quote": 123491.166 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.354, "high": 0.354, "low": 0.35, "close": 0.35, "volume": 135899.4, "close_time": 1764820799999, "quote_volume": 47817.6765, "trades": 272, "taker_buy_base": 47721.2, "taker_buy_quote": 16796.3229 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.35, "high": 0.352, "low": 0.349, "close": 0.35, "volume": 72278.3, "close_time": 1764824399999, "quote_volume": 25298.1314, "trades": 191, "taker_buy_base": 38840.2, "taker_buy_quote": 13599.8157 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.35, "high": 0.352, "low": 0.348, "close": 0.35, "volume": 148099.5, "close_time": 1764827999999, "quote_volume": 51802.4345, "trades": 293, "taker_buy_base": 70903.7, "taker_buy_quote": 24807.3242 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.35, "high": 0.352, "low": 0.349, "close": 0.351, "volume": 109294.4, "close_time": 1764831599999, "quote_volume": 38354.0363, "trades": 258, "taker_buy_base": 81273.1, "taker_buy_quote": 28539.0874 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.352, "high": 0.352, "low": 0.349, "close": 0.352, "volume": 94340.8, "close_time": 1764835199999, "quote_volume": 33073.2826, "trades": 188, "taker_buy_base": 48406.8, "taker_buy_quote": 16975.969 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.351, "high": 0.352, "low": 0.349, "close": 0.35, "volume": 117137.3, "close_time": 1764838799999, "quote_volume": 41039.1353, "trades": 249, "taker_buy_base": 46268.2, "taker_buy_quote": 16219.0345 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.35, "high": 0.352, "low": 0.349, "close": 0.351, "volume": 101109.5, "close_time": 1764842399999, "quote_volume": 35438.267, "trades": 218, "taker_buy_base": 46570.2, "taker_buy_quote": 16325.4216 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.35, "high": 0.351, "low": 0.348, "close": 0.348, "volume": 121007.0, "close_time": 1764845999999, "quote_volume": 42325.2081, "trades": 241, "taker_buy_base": 64945.3, "taker_buy_quote": 22722.7267 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.348, "high": 0.35, "low": 0.347, "close": 0.35, "volume": 144439.7, "close_time": 1764849599999, "quote_volume": 50281.8856, "trades": 298, "taker_buy_base": 85773.8, "taker_buy_quote": 29866.9778 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.349, "high": 0.349, "low": 0.346, "close": 0.348, "volume": 121791.9, "close_time": 1764853199999, "quote_volume": 42327.6118, "trades": 182, "taker_buy_base": 56404.2, "taker_buy_quote": 19611.7104 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.348, "high": 0.349, "low": 0.344, "close": 0.346, "volume": 190969.1, "close_time": 1764856799999, "quote_volume": 66174.0569, "trades": 317, "taker_buy_base": 82960.2, "taker_buy_quote": 28734.4245 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.346, "high": 0.347, "low": 0.342, "close": 0.343, "volume": 316468.4, "close_time": 1764860399999, "quote_volume": 109088.7327, "trades": 442, "taker_buy_base": 146377.6, "taker_buy_quote": 50504.249 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.343, "high": 0.351, "low": 0.343, "close": 0.349, "volume": 344332.5, "close_time": 1764863999999, "quote_volume": 119624.6887, "trades": 574, "taker_buy_base": 178675.4, "taker_buy_quote": 62061.2335 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.349, "high": 0.35, "low": 0.346, "close": 0.346, "volume": 286195.6, "close_time": 1764867599999, "quote_volume": 99488.4423, "trades": 766, "taker_buy_base": 139785.2, "taker_buy_quote": 48605.6505 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.346, "high": 0.347, "low": 0.342, "close": 0.345, "volume": 172408.8, "close_time": 1764871199999, "quote_volume": 59369.4449, "trades": 320, "taker_buy_base": 79232.9, "taker_buy_quote": 27293.3955 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.345, "high": 0.346, "low": 0.342, "close": 0.343, "volume": 163396.5, "close_time": 1764874799999, "quote_volume": 56180.1884, "trades": 263, "taker_buy_base": 66975.9, "taker_buy_quote": 23035.4161 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.343, "high": 0.343, "low": 0.334, "close": 0.342, "volume": 335711.4, "close_time": 1764878399999, "quote_volume": 113531.9381, "trades": 748, "taker_buy_base": 145234.4, "taker_buy_quote": 49135.4407 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.342, "high": 0.343, "low": 0.339, "close": 0.342, "volume": 195737.2, "close_time": 1764881999999, "quote_volume": 66731.262, "trades": 455, "taker_buy_base": 107880.1, "taker_buy_quote": 36788.6127 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.341, "high": 0.342, "low": 0.337, "close": 0.338, "volume": 152237.4, "close_time": 1764885599999, "quote_volume": 51747.9654, "trades": 477, "taker_buy_base": 54783.9, "taker_buy_quote": 18622.4657 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.338, "high": 0.341, "low": 0.337, "close": 0.341, "volume": 69252.4, "close_time": 1764889199999, "quote_volume": 23495.0686, "trades": 246, "taker_buy_base": 43415.5, "taker_buy_quote": 14728.2954 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 83695.4, "close_time": 1764892799999, "quote_volume": 28463.0269, "trades": 315, "taker_buy_base": 43332.7, "taker_buy_quote": 14742.3711 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.34, "high": 0.342, "low": 0.339, "close": 0.341, "volume": 172542.8, "close_time": 1764896399999, "quote_volume": 58788.7658, "trades": 399, "taker_buy_base": 89670.8, "taker_buy_quote": 30561.6747 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 72237.4, "close_time": 1764899999999, "quote_volume": 24674.9626, "trades": 249, "taker_buy_base": 30136.3, "taker_buy_quote": 10295.6613 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.341, "high": 0.345, "low": 0.34, "close": 0.343, "volume": 110549.6, "close_time": 1764903599999, "quote_volume": 37855.3974, "trades": 197, "taker_buy_base": 68378.3, "taker_buy_quote": 23440.5982 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.344, "high": 0.345, "low": 0.34, "close": 0.341, "volume": 104634.1, "close_time": 1764907199999, "quote_volume": 35849.2502, "trades": 293, "taker_buy_base": 25001.8, "taker_buy_quote": 8581.3897 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.341, "high": 0.343, "low": 0.337, "close": 0.339, "volume": 160571.5, "close_time": 1764910799999, "quote_volume": 54532.3202, "trades": 418, "taker_buy_base": 70382.7, "taker_buy_quote": 23912.7099 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 67915.7, "close_time": 1764914399999, "quote_volume": 23091.9834, "trades": 212, "taker_buy_base": 34962.9, "taker_buy_quote": 11897.6211 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.341, "high": 0.343, "low": 0.34, "close": 0.343, "volume": 102038.0, "close_time": 1764917999999, "quote_volume": 34891.5147, "trades": 338, "taker_buy_base": 75271.0, "taker_buy_quote": 25752.8465 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.343, "high": 0.347, "low": 0.342, "close": 0.346, "volume": 179076.6, "close_time": 1764921599999, "quote_volume": 61855.3937, "trades": 419, "taker_buy_base": 97108.2, "taker_buy_quote": 33564.1869 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.347, "high": 0.348, "low": 0.345, "close": 0.345, "volume": 276969.7, "close_time": 1764925199999, "quote_volume": 95881.5523, "trades": 501, "taker_buy_base": 132720.8, "taker_buy_quote": 45978.9104 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.345, "high": 0.345, "low": 0.338, "close": 0.339, "volume": 221426.6, "close_time": 1764928799999, "quote_volume": 75424.9065, "trades": 425, "taker_buy_base": 98352.7, "taker_buy_quote": 33507.4833 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.34, "high": 0.342, "low": 0.339, "close": 0.339, "volume": 102394.5, "close_time": 1764932399999, "quote_volume": 34888.272, "trades": 203, "taker_buy_base": 36375.2, "taker_buy_quote": 12387.2344 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.34, "high": 0.34, "low": 0.336, "close": 0.339, "volume": 239389.5, "close_time": 1764935999999, "quote_volume": 80925.8099, "trades": 367, "taker_buy_base": 100006.7, "taker_buy_quote": 33793.1313 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 143755.5, "close_time": 1764939599999, "quote_volume": 48554.297, "trades": 173, "taker_buy_base": 59946.4, "taker_buy_quote": 20249.3325 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.337, "high": 0.339, "low": 0.333, "close": 0.334, "volume": 262934.7, "close_time": 1764943199999, "quote_volume": 88260.1965, "trades": 452, "taker_buy_base": 122637.5, "taker_buy_quote": 41214.1744 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.335, "high": 0.336, "low": 0.332, "close": 0.333, "volume": 286422.0, "close_time": 1764946799999, "quote_volume": 95619.9613, "trades": 462, "taker_buy_base": 143270.6, "taker_buy_quote": 47851.5092 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.333, "high": 0.342, "low": 0.332, "close": 0.336, "volume": 695810.9, "close_time": 1764950399999, "quote_volume": 235450.6714, "trades": 1637, "taker_buy_base": 392670.3, "taker_buy_quote": 132769.4437 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.336, "high": 0.336, "low": 0.325, "close": 0.327, "volume": 977701.6, "close_time": 1764953999999, "quote_volume": 323339.7659, "trades": 1533, "taker_buy_base": 384971.2, "taker_buy_quote": 127131.0346 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.328, "high": 0.33, "low": 0.325, "close": 0.329, "volume": 404426.5, "close_time": 1764957599999, "quote_volume": 132553.431, "trades": 576, "taker_buy_base": 198250.4, "taker_buy_quote": 65000.1723 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.328, "high": 0.331, "low": 0.324, "close": 0.324, "volume": 394429.8, "close_time": 1764961199999, "quote_volume": 129166.4835, "trades": 498, "taker_buy_base": 167472.6, "taker_buy_quote": 54803.2524 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.324, "high": 0.33, "low": 0.322, "close": 0.329, "volume": 247532.7, "close_time": 1764964799999, "quote_volume": 80697.4556, "trades": 373, "taker_buy_base": 133864.6, "taker_buy_quote": 43653.0054 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.329, "high": 0.332, "low": 0.328, "close": 0.329, "volume": 177975.4, "close_time": 1764968399999, "quote_volume": 58742.6717, "trades": 235, "taker_buy_base": 91403.3, "taker_buy_quote": 30179.0115 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.329, "high": 0.331, "low": 0.328, "close": 0.33, "volume": 177254.8, "close_time": 1764971999999, "quote_volume": 58478.2743, "trades": 205, "taker_buy_base": 92456.5, "taker_buy_quote": 30509.6574 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.33, "high": 0.334, "low": 0.33, "close": 0.332, "volume": 247125.4, "close_time": 1764975599999, "quote_volume": 82235.6563, "trades": 354, "taker_buy_base": 101349.4, "taker_buy_quote": 33718.7923 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 129008.8, "close_time": 1764979199999, "quote_volume": 42681.1184, "trades": 273, "taker_buy_base": 43886.8, "taker_buy_quote": 14514.2918 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.332, "high": 0.332, "low": 0.329, "close": 0.332, "volume": 119782.2, "close_time": 1764982799999, "quote_volume": 39618.8174, "trades": 202, "taker_buy_base": 66837.2, "taker_buy_quote": 22129.0445 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 43451.6, "close_time": 1764986399999, "quote_volume": 14429.9152, "trades": 66, "taker_buy_base": 22309.8, "taker_buy_quote": 7411.4041 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 107734.0, "close_time": 1764989999999, "quote_volume": 35609.9478, "trades": 114, "taker_buy_base": 59588.7, "taker_buy_quote": 19699.7352 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.332, "high": 0.335, "low": 0.332, "close": 0.334, "volume": 99225.0, "close_time": 1764993599999, "quote_volume": 33105.9056, "trades": 154, "taker_buy_base": 63046.4, "taker_buy_quote": 21033.2625 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.335, "high": 0.336, "low": 0.331, "close": 0.332, "volume": 181352.9, "close_time": 1764997199999, "quote_volume": 60387.5213, "trades": 191, "taker_buy_base": 48445.0, "taker_buy_quote": 16130.0571 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 61451.0, "close_time": 1765000799999, "quote_volume": 20428.4912, "trades": 106, "taker_buy_base": 24980.4, "taker_buy_quote": 8310.2999 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.332, "high": 0.335, "low": 0.332, "close": 0.334, "volume": 74377.8, "close_time": 1765004399999, "quote_volume": 24819.7255, "trades": 107, "taker_buy_base": 26041.4, "taker_buy_quote": 8684.9538 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.334, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 81528.4, "close_time": 1765007999999, "quote_volume": 27124.748, "trades": 87, "taker_buy_base": 49915.1, "taker_buy_quote": 16606.3058 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 192045.3, "close_time": 1765011599999, "quote_volume": 63707.3458, "trades": 231, "taker_buy_base": 86734.9, "taker_buy_quote": 28778.2295 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.33, "high": 0.334, "low": 0.33, "close": 0.332, "volume": 111810.1, "close_time": 1765015199999, "quote_volume": 37185.7304, "trades": 122, "taker_buy_base": 51377.8, "taker_buy_quote": 17086.5742 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 89447.7, "close_time": 1765018799999, "quote_volume": 29671.4011, "trades": 121, "taker_buy_base": 50874.1, "taker_buy_quote": 16873.6279 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.332, "high": 0.335, "low": 0.33, "close": 0.334, "volume": 184732.3, "close_time": 1765022399999, "quote_volume": 61529.6005, "trades": 198, "taker_buy_base": 102996.7, "taker_buy_quote": 34290.1755 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 153144.3, "close_time": 1765025999999, "quote_volume": 51119.2242, "trades": 159, "taker_buy_base": 95543.9, "taker_buy_quote": 31908.0561 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 83479.1, "close_time": 1765029599999, "quote_volume": 27863.7538, "trades": 133, "taker_buy_base": 53365.3, "taker_buy_quote": 17814.2293 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.334, "high": 0.337, "low": 0.333, "close": 0.335, "volume": 153245.3, "close_time": 1765033199999, "quote_volume": 51373.1958, "trades": 196, "taker_buy_base": 76190.2, "taker_buy_quote": 25532.9096 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.335, "high": 0.336, "low": 0.332, "close": 0.335, "volume": 133339.6, "close_time": 1765036799999, "quote_volume": 44551.6547, "trades": 161, "taker_buy_base": 51779.5, "taker_buy_quote": 17297.8818 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.335, "high": 0.339, "low": 0.335, "close": 0.338, "volume": 132714.7, "close_time": 1765040399999, "quote_volume": 44726.9557, "trades": 223, "taker_buy_base": 80184.3, "taker_buy_quote": 27025.3984 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.338, "high": 0.342, "low": 0.337, "close": 0.342, "volume": 136066.5, "close_time": 1765043999999, "quote_volume": 46166.2528, "trades": 218, "taker_buy_base": 84399.1, "taker_buy_quote": 28657.1297 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.342, "high": 0.344, "low": 0.341, "close": 0.341, "volume": 103120.3, "close_time": 1765047599999, "quote_volume": 35338.8524, "trades": 161, "taker_buy_base": 34425.9, "taker_buy_quote": 11807.3467 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.342, "high": 0.343, "low": 0.338, "close": 0.339, "volume": 269160.9, "close_time": 1765051199999, "quote_volume": 91500.7656, "trades": 402, "taker_buy_base": 121272.4, "taker_buy_quote": 41269.2773 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 136177.0, "close_time": 1765054799999, "quote_volume": 46330.0994, "trades": 163, "taker_buy_base": 116000.4, "taker_buy_quote": 39484.9515 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.34, "high": 0.345, "low": 0.34, "close": 0.344, "volume": 252488.0, "close_time": 1765058399999, "quote_volume": 86685.2962, "trades": 299, "taker_buy_base": 151739.3, "taker_buy_quote": 52107.3648 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.343, "high": 0.344, "low": 0.34, "close": 0.341, "volume": 91299.1, "close_time": 1765061999999, "quote_volume": 31327.892, "trades": 109, "taker_buy_base": 34662.5, "taker_buy_quote": 11896.3505 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.341, "high": 0.342, "low": 0.338, "close": 0.342, "volume": 130444.0, "close_time": 1765065599999, "quote_volume": 44346.7488, "trades": 165, "taker_buy_base": 84597.5, "taker_buy_quote": 28763.9683 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.342, "high": 0.345, "low": 0.342, "close": 0.345, "volume": 94718.2, "close_time": 1765069199999, "quote_volume": 32543.0936, "trades": 233, "taker_buy_base": 46242.8, "taker_buy_quote": 15892.7666 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.345, "high": 0.345, "low": 0.342, "close": 0.342, "volume": 66001.8, "close_time": 1765072799999, "quote_volume": 22613.0864, "trades": 98, "taker_buy_base": 35412.2, "taker_buy_quote": 12134.591 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.342, "high": 0.345, "low": 0.341, "close": 0.344, "volume": 86580.5, "close_time": 1765076399999, "quote_volume": 29674.9434, "trades": 147, "taker_buy_base": 53221.8, "taker_buy_quote": 18251.3061 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.344, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 83854.4, "close_time": 1765079999999, "quote_volume": 28796.1935, "trades": 114, "taker_buy_base": 26964.6, "taker_buy_quote": 9263.1533 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.343, "high": 0.344, "low": 0.34, "close": 0.341, "volume": 30011.1, "close_time": 1765083599999, "quote_volume": 10267.6395, "trades": 42, "taker_buy_base": 13618.9, "taker_buy_quote": 4670.1642 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.34, "high": 0.343, "low": 0.34, "close": 0.343, "volume": 52590.2, "close_time": 1765087199999, "quote_volume": 17948.9036, "trades": 88, "taker_buy_base": 41643.6, "taker_buy_quote": 14216.9983 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.343, "high": 0.344, "low": 0.34, "close": 0.342, "volume": 160179.5, "close_time": 1765090799999, "quote_volume": 54698.2543, "trades": 189, "taker_buy_base": 50972.8, "taker_buy_quote": 17432.61 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.342, "high": 0.342, "low": 0.338, "close": 0.338, "volume": 119639.7, "close_time": 1765094399999, "quote_volume": 40603.052, "trades": 185, "taker_buy_base": 46578.6, "taker_buy_quote": 15814.9906 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.338, "high": 0.34, "low": 0.336, "close": 0.336, "volume": 131265.9, "close_time": 1765097999999, "quote_volume": 44359.4601, "trades": 171, "taker_buy_base": 64147.7, "taker_buy_quote": 21702.7538 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.336, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 121551.3, "close_time": 1765101599999, "quote_volume": 40780.2362, "trades": 214, "taker_buy_base": 54708.1, "taker_buy_quote": 18377.9953 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.335, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 124301.5, "close_time": 1765105199999, "quote_volume": 41717.909, "trades": 232, "taker_buy_base": 55410.6, "taker_buy_quote": 18619.6423 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 72650.9, "close_time": 1765108799999, "quote_volume": 24448.7637, "trades": 191, "taker_buy_base": 44134.9, "taker_buy_quote": 14859.5647 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.336, "high": 0.339, "low": 0.336, "close": 0.338, "volume": 32397.5, "close_time": 1765112399999, "quote_volume": 10922.511, "trades": 84, "taker_buy_base": 18860.5, "taker_buy_quote": 6360.6586 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.338, "high": 0.339, "low": 0.334, "close": 0.335, "volume": 60393.4, "close_time": 1765115999999, "quote_volume": 20286.1886, "trades": 219, "taker_buy_base": 24943.9, "taker_buy_quote": 8391.4728 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.335, "high": 0.335, "low": 0.325, "close": 0.326, "volume": 579851.8, "close_time": 1765119599999, "quote_volume": 190303.281, "trades": 1186, "taker_buy_base": 292451.5, "taker_buy_quote": 95953.1335 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.326, "high": 0.337, "low": 0.326, "close": 0.335, "volume": 249746.8, "close_time": 1765123199999, "quote_volume": 82658.1354, "trades": 560, "taker_buy_base": 161758.7, "taker_buy_quote": 53552.2758 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.335, "high": 0.335, "low": 0.331, "close": 0.334, "volume": 143151.9, "close_time": 1765126799999, "quote_volume": 47751.3176, "trades": 246, "taker_buy_base": 70683.9, "taker_buy_quote": 23576.0715 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.334, "high": 0.342, "low": 0.332, "close": 0.342, "volume": 226750.8, "close_time": 1765130399999, "quote_volume": 76827.6227, "trades": 449, "taker_buy_base": 119511.3, "taker_buy_quote": 40451.4521 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.342, "high": 0.344, "low": 0.341, "close": 0.342, "volume": 141668.1, "close_time": 1765133999999, "quote_volume": 48558.4238, "trades": 247, "taker_buy_base": 81725.5, "taker_buy_quote": 28016.7303 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.342, "high": 0.343, "low": 0.339, "close": 0.342, "volume": 66905.0, "close_time": 1765137599999, "quote_volume": 22784.5931, "trades": 136, "taker_buy_base": 29305.6, "taker_buy_quote": 9980.1229 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 65485.1, "close_time": 1765141199999, "quote_volume": 22420.685, "trades": 102, "taker_buy_base": 34105.8, "taker_buy_quote": 11692.4688 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.342, "high": 0.343, "low": 0.333, "close": 0.336, "volume": 148528.0, "close_time": 1765144799999, "quote_volume": 50363.2851, "trades": 273, "taker_buy_base": 50115.4, "taker_buy_quote": 16996.8907 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.335, "high": 0.335, "low": 0.329, "close": 0.331, "volume": 188772.9, "close_time": 1765148399999, "quote_volume": 62653.4623, "trades": 403, "taker_buy_base": 88443.2, "taker_buy_quote": 29330.2431 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.331, "high": 0.332, "low": 0.329, "close": 0.33, "volume": 117458.3, "close_time": 1765151999999, "quote_volume": 38750.4646, "trades": 179, "taker_buy_base": 43456.5, "taker_buy_quote": 14340.6896 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.33, "high": 0.332, "low": 0.328, "close": 0.328, "volume": 121296.2, "close_time": 1765155599999, "quote_volume": 40040.4061, "trades": 279, "taker_buy_base": 63384.6, "taker_buy_quote": 20934.6717 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.328, "high": 0.337, "low": 0.328, "close": 0.332, "volume": 194003.8, "close_time": 1765159199999, "quote_volume": 64483.3654, "trades": 817, "taker_buy_base": 110258.4, "taker_buy_quote": 36660.2741 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.332, "high": 0.336, "low": 0.331, "close": 0.335, "volume": 123790.9, "close_time": 1765162799999, "quote_volume": 41277.6076, "trades": 267, "taker_buy_base": 94645.3, "taker_buy_quote": 31567.623 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 79165.6, "close_time": 1765166399999, "quote_volume": 26580.5986, "trades": 192, "taker_buy_base": 33733.1, "taker_buy_quote": 11324.6153 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.336, "high": 0.343, "low": 0.336, "close": 0.34, "volume": 162456.5, "close_time": 1765169999999, "quote_volume": 55182.8086, "trades": 302, "taker_buy_base": 81657.4, "taker_buy_quote": 27770.628 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.34, "high": 0.342, "low": 0.339, "close": 0.342, "volume": 183420.0, "close_time": 1765173599999, "quote_volume": 62567.3526, "trades": 204, "taker_buy_base": 125273.5, "taker_buy_quote": 42765.7777 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.342, "high": 0.346, "low": 0.342, "close": 0.345, "volume": 110675.7, "close_time": 1765177199999, "quote_volume": 38023.5311, "trades": 242, "taker_buy_base": 58056.3, "taker_buy_quote": 19952.6747 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.345, "high": 0.347, "low": 0.343, "close": 0.346, "volume": 99747.9, "close_time": 1765180799999, "quote_volume": 34433.881, "trades": 213, "taker_buy_base": 54368.6, "taker_buy_quote": 18770.7652 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.345, "high": 0.347, "low": 0.343, "close": 0.345, "volume": 120115.6, "close_time": 1765184399999, "quote_volume": 41437.8663, "trades": 227, "taker_buy_base": 41319.2, "taker_buy_quote": 14276.4899 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.344, "high": 0.349, "low": 0.344, "close": 0.346, "volume": 241088.4, "close_time": 1765187999999, "quote_volume": 83458.1233, "trades": 364, "taker_buy_base": 187865.5, "taker_buy_quote": 65016.5881 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.346, "high": 0.347, "low": 0.344, "close": 0.346, "volume": 70636.2, "close_time": 1765191599999, "quote_volume": 24413.9881, "trades": 127, "taker_buy_base": 38176.0, "taker_buy_quote": 13204.718 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.345, "high": 0.346, "low": 0.342, "close": 0.344, "volume": 62826.1, "close_time": 1765195199999, "quote_volume": 21631.3224, "trades": 214, "taker_buy_base": 33634.4, "taker_buy_quote": 11581.2889 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.344, "high": 0.345, "low": 0.342, "close": 0.344, "volume": 73756.1, "close_time": 1765198799999, "quote_volume": 25311.0269, "trades": 224, "taker_buy_base": 43126.7, "taker_buy_quote": 14808.1266 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.344, "high": 0.347, "low": 0.344, "close": 0.344, "volume": 73092.7, "close_time": 1765202399999, "quote_volume": 25188.0218, "trades": 364, "taker_buy_base": 35275.7, "taker_buy_quote": 12164.0843 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.344, "high": 0.347, "low": 0.342, "close": 0.343, "volume": 308121.3, "close_time": 1765205999999, "quote_volume": 105982.5431, "trades": 855, "taker_buy_base": 160322.6, "taker_buy_quote": 55174.9211 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.343, "high": 0.344, "low": 0.338, "close": 0.341, "volume": 173541.0, "close_time": 1765209599999, "quote_volume": 59187.1928, "trades": 465, "taker_buy_base": 84631.5, "taker_buy_quote": 28892.6875 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.341, "high": 0.346, "low": 0.339, "close": 0.342, "volume": 125803.2, "close_time": 1765213199999, "quote_volume": 43069.7488, "trades": 434, "taker_buy_base": 55824.6, "taker_buy_quote": 19123.2605 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.343, "high": 0.345, "low": 0.339, "close": 0.342, "volume": 125887.6, "close_time": 1765216799999, "quote_volume": 43010.7887, "trades": 352, "taker_buy_base": 57791.6, "taker_buy_quote": 19743.2788 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.343, "high": 0.344, "low": 0.339, "close": 0.34, "volume": 133000.0, "close_time": 1765220399999, "quote_volume": 45561.6069, "trades": 420, "taker_buy_base": 74766.0, "taker_buy_quote": 25639.7822 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.34, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 82315.7, "close_time": 1765223999999, "quote_volume": 28093.4271, "trades": 340, "taker_buy_base": 45484.8, "taker_buy_quote": 15528.6584 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.341, "high": 0.346, "low": 0.341, "close": 0.346, "volume": 196201.5, "close_time": 1765227599999, "quote_volume": 67379.2636, "trades": 862, "taker_buy_base": 124175.1, "taker_buy_quote": 42670.7009 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.345, "high": 0.349, "low": 0.344, "close": 0.348, "volume": 97088.7, "close_time": 1765231199999, "quote_volume": 33651.6748, "trades": 375, "taker_buy_base": 56312.9, "taker_buy_quote": 19535.8516 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.348, "high": 0.351, "low": 0.344, "close": 0.345, "volume": 347213.9, "close_time": 1765234799999, "quote_volume": 120730.892, "trades": 681, "taker_buy_base": 80379.6, "taker_buy_quote": 28068.7606 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.345, "high": 0.347, "low": 0.343, "close": 0.347, "volume": 90584.1, "close_time": 1765238399999, "quote_volume": 31255.5867, "trades": 203, "taker_buy_base": 55934.9, "taker_buy_quote": 19317.6583 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.346, "high": 0.349, "low": 0.344, "close": 0.345, "volume": 55466.7, "close_time": 1765241999999, "quote_volume": 19211.5655, "trades": 232, "taker_buy_base": 30815.0, "taker_buy_quote": 10682.0673 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.345, "high": 0.346, "low": 0.341, "close": 0.342, "volume": 88021.2, "close_time": 1765245599999, "quote_volume": 30204.8647, "trades": 223, "taker_buy_base": 40783.5, "taker_buy_quote": 14022.9117 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 64125.3, "close_time": 1765249199999, "quote_volume": 21976.6391, "trades": 129, "taker_buy_base": 41228.8, "taker_buy_quote": 14139.5228 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.341, "high": 0.345, "low": 0.339, "close": 0.345, "volume": 98977.1, "close_time": 1765252799999, "quote_volume": 33790.9404, "trades": 233, "taker_buy_base": 53374.3, "taker_buy_quote": 18241.0028 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.345, "high": 0.346, "low": 0.339, "close": 0.339, "volume": 48929.1, "close_time": 1765256399999, "quote_volume": 16721.7351, "trades": 171, "taker_buy_base": 16996.3, "taker_buy_quote": 5809.8581 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.339, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 105253.5, "close_time": 1765259999999, "quote_volume": 35745.6524, "trades": 334, "taker_buy_base": 53547.3, "taker_buy_quote": 18195.7172 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 89449.2, "close_time": 1765263599999, "quote_volume": 30401.6278, "trades": 285, "taker_buy_base": 34627.3, "taker_buy_quote": 11776.9298 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.341, "high": 0.343, "low": 0.339, "close": 0.343, "volume": 34920.2, "close_time": 1765267199999, "quote_volume": 11922.0076, "trades": 135, "taker_buy_base": 27148.9, "taker_buy_quote": 9271.7613 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.343, "high": 0.344, "low": 0.341, "close": 0.342, "volume": 91332.0, "close_time": 1765270799999, "quote_volume": 31207.6038, "trades": 293, "taker_buy_base": 29047.7, "taker_buy_quote": 9943.4092 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.339, "volume": 53078.2, "close_time": 1765274399999, "quote_volume": 18045.4725, "trades": 235, "taker_buy_base": 16559.4, "taker_buy_quote": 5632.167 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.34, "high": 0.342, "low": 0.339, "close": 0.339, "volume": 61214.0, "close_time": 1765277999999, "quote_volume": 20779.3579, "trades": 166, "taker_buy_base": 20484.5, "taker_buy_quote": 6965.8774 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.34, "high": 0.342, "low": 0.339, "close": 0.342, "volume": 50275.3, "close_time": 1765281599999, "quote_volume": 17116.3401, "trades": 143, "taker_buy_base": 28505.7, "taker_buy_quote": 9711.0868 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.342, "high": 0.347, "low": 0.341, "close": 0.345, "volume": 90661.8, "close_time": 1765285199999, "quote_volume": 31230.8935, "trades": 278, "taker_buy_base": 51849.6, "taker_buy_quote": 17855.3397 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.346, "high": 0.348, "low": 0.344, "close": 0.345, "volume": 101125.7, "close_time": 1765288799999, "quote_volume": 34980.5001, "trades": 457, "taker_buy_base": 44224.5, "taker_buy_quote": 15299.8262 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.345, "high": 0.347, "low": 0.343, "close": 0.346, "volume": 122752.3, "close_time": 1765292399999, "quote_volume": 42322.4851, "trades": 582, "taker_buy_base": 42788.4, "taker_buy_quote": 14762.7447 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.346, "high": 0.36, "low": 0.345, "close": 0.359, "volume": 552634.8, "close_time": 1765295999999, "quote_volume": 194294.3266, "trades": 1350, "taker_buy_base": 366913.7, "taker_buy_quote": 128934.1842 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.36, "high": 0.369, "low": 0.36, "close": 0.367, "volume": 429900.9, "close_time": 1765299599999, "quote_volume": 156709.0335, "trades": 2119, "taker_buy_base": 186118.9, "taker_buy_quote": 67805.9534 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.366, "high": 0.369, "low": 0.363, "close": 0.364, "volume": 394583.3, "close_time": 1765303199999, "quote_volume": 144315.2852, "trades": 1399, "taker_buy_base": 246770.0, "taker_buy_quote": 90305.2398 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.365, "high": 0.366, "low": 0.361, "close": 0.363, "volume": 152592.6, "close_time": 1765306799999, "quote_volume": 55465.9953, "trades": 558, "taker_buy_base": 72997.0, "taker_buy_quote": 26527.6952 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.363, "high": 0.363, "low": 0.359, "close": 0.361, "volume": 126933.9, "close_time": 1765310399999, "quote_volume": 45876.1599, "trades": 252, "taker_buy_base": 64449.8, "taker_buy_quote": 23319.6359 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.361, "high": 0.362, "low": 0.356, "close": 0.357, "volume": 145493.8, "close_time": 1765313999999, "quote_volume": 52141.0094, "trades": 435, "taker_buy_base": 68266.9, "taker_buy_quote": 24493.6495 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.358, "high": 0.358, "low": 0.352, "close": 0.355, "volume": 78745.9, "close_time": 1765317599999, "quote_volume": 27960.3371, "trades": 372, "taker_buy_base": 35202.7, "taker_buy_quote": 12499.2247 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.355, "high": 0.359, "low": 0.355, "close": 0.358, "volume": 76811.4, "close_time": 1765321199999, "quote_volume": 27435.842, "trades": 319, "taker_buy_base": 45128.3, "taker_buy_quote": 16114.9764 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.357, "high": 0.358, "low": 0.355, "close": 0.356, "volume": 96368.8, "close_time": 1765324799999, "quote_volume": 34369.2162, "trades": 282, "taker_buy_base": 31307.9, "taker_buy_quote": 11173.0024 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.356, "high": 0.357, "low": 0.353, "close": 0.354, "volume": 103950.6, "close_time": 1765328399999, "quote_volume": 36911.4987, "trades": 297, "taker_buy_base": 57261.4, "taker_buy_quote": 20330.5116 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.354, "high": 0.355, "low": 0.351, "close": 0.353, "volume": 125670.7, "close_time": 1765331999999, "quote_volume": 44354.0811, "trades": 292, "taker_buy_base": 59397.8, "taker_buy_quote": 20980.5776 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.352, "high": 0.354, "low": 0.351, "close": 0.353, "volume": 65625.1, "close_time": 1765335599999, "quote_volume": 23155.7577, "trades": 132, "taker_buy_base": 32907.7, "taker_buy_quote": 11616.9315 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.353, "high": 0.354, "low": 0.351, "close": 0.353, "volume": 55606.7, "close_time": 1765339199999, "quote_volume": 19592.3351, "trades": 251, "taker_buy_base": 31838.3, "taker_buy_quote": 11222.6672 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.352, "high": 0.354, "low": 0.351, "close": 0.352, "volume": 81639.7, "close_time": 1765342799999, "quote_volume": 28738.2841, "trades": 256, "taker_buy_base": 31407.5, "taker_buy_quote": 11070.7291 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.352, "high": 0.353, "low": 0.349, "close": 0.35, "volume": 114165.2, "close_time": 1765346399999, "quote_volume": 40027.9726, "trades": 284, "taker_buy_base": 45031.5, "taker_buy_quote": 15800.7326 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.35, "high": 0.351, "low": 0.348, "close": 0.35, "volume": 100290.9, "close_time": 1765349999999, "quote_volume": 35065.9985, "trades": 179, "taker_buy_base": 58890.4, "taker_buy_quote": 20588.529 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.35, "high": 0.35, "low": 0.347, "close": 0.349, "volume": 90506.6, "close_time": 1765353599999, "quote_volume": 31519.2117, "trades": 210, "taker_buy_base": 40252.8, "taker_buy_quote": 14037.5289 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.349, "high": 0.35, "low": 0.347, "close": 0.349, "volume": 60537.9, "close_time": 1765357199999, "quote_volume": 21091.7867, "trades": 128, "taker_buy_base": 38303.9, "taker_buy_quote": 13340.3916 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.348, "high": 0.351, "low": 0.347, "close": 0.351, "volume": 50496.9, "close_time": 1765360799999, "quote_volume": 17589.4261, "trades": 160, "taker_buy_base": 25098.8, "taker_buy_quote": 8749.6377 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.35, "high": 0.352, "low": 0.346, "close": 0.347, "volume": 69721.1, "close_time": 1765364399999, "quote_volume": 24320.2129, "trades": 247, "taker_buy_base": 33156.9, "taker_buy_quote": 11570.4384 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.346, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 182729.5, "close_time": 1765367999999, "quote_volume": 63328.4221, "trades": 398, "taker_buy_base": 100397.3, "taker_buy_quote": 34804.9022 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.348, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 54387.6, "close_time": 1765371599999, "quote_volume": 18839.871, "trades": 202, "taker_buy_base": 23206.7, "taker_buy_quote": 8040.783 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.347, "high": 0.348, "low": 0.346, "close": 0.347, "volume": 40248.4, "close_time": 1765375199999, "quote_volume": 13994.2607, "trades": 205, "taker_buy_base": 28371.9, "taker_buy_quote": 9868.5636 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.348, "high": 0.348, "low": 0.345, "close": 0.348, "volume": 116053.0, "close_time": 1765378799999, "quote_volume": 40265.0327, "trades": 304, "taker_buy_base": 57571.2, "taker_buy_quote": 19989.1772 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.347, "high": 0.35, "low": 0.346, "close": 0.347, "volume": 190738.0, "close_time": 1765382399999, "quote_volume": 66358.9717, "trades": 424, "taker_buy_base": 114204.8, "taker_buy_quote": 39758.5486 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.347, "high": 0.351, "low": 0.346, "close": 0.35, "volume": 124682.0, "close_time": 1765385999999, "quote_volume": 43557.3745, "trades": 353, "taker_buy_base": 48978.8, "taker_buy_quote": 17129.8864 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.349, "high": 0.353, "low": 0.349, "close": 0.351, "volume": 76847.0, "close_time": 1765389599999, "quote_volume": 27030.41, "trades": 255, "taker_buy_base": 38398.3, "taker_buy_quote": 13507.3123 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.352, "high": 0.358, "low": 0.35, "close": 0.352, "volume": 233571.0, "close_time": 1765393199999, "quote_volume": 82528.899, "trades": 496, "taker_buy_base": 88185.9, "taker_buy_quote": 31199.2976 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.353, "high": 0.359, "low": 0.348, "close": 0.357, "volume": 816319.7, "close_time": 1765396799999, "quote_volume": 289452.5222, "trades": 1378, "taker_buy_base": 399099.5, "taker_buy_quote": 141587.1772 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.357, "high": 0.364, "low": 0.354, "close": 0.355, "volume": 560311.5, "close_time": 1765400399999, "quote_volume": 201062.2301, "trades": 1330, "taker_buy_base": 300721.5, "taker_buy_quote": 108036.7206 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.355, "high": 0.357, "low": 0.35, "close": 0.35, "volume": 226610.4, "close_time": 1765403999999, "quote_volume": 80230.0485, "trades": 757, "taker_buy_base": 136966.4, "taker_buy_quote": 48520.3944 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.351, "high": 0.352, "low": 0.346, "close": 0.352, "volume": 244940.7, "close_time": 1765407599999, "quote_volume": 85574.6121, "trades": 971, "taker_buy_base": 124218.5, "taker_buy_quote": 43411.4852 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.352, "high": 0.352, "low": 0.347, "close": 0.348, "volume": 156033.9, "close_time": 1765411199999, "quote_volume": 54534.2678, "trades": 362, "taker_buy_base": 90214.0, "taker_buy_quote": 31536.4044 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.347, "high": 0.349, "low": 0.339, "close": 0.34, "volume": 398416.6, "close_time": 1765414799999, "quote_volume": 136299.1515, "trades": 1151, "taker_buy_base": 126453.2, "taker_buy_quote": 43295.9568 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.34, "high": 0.341, "low": 0.335, "close": 0.336, "volume": 338239.6, "close_time": 1765418399999, "quote_volume": 114188.4946, "trades": 548, "taker_buy_base": 119687.2, "taker_buy_quote": 40446.2749 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.336, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 319580.6, "close_time": 1765421999999, "quote_volume": 106909.402, "trades": 608, "taker_buy_base": 157755.3, "taker_buy_quote": 52781.2688 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.333, "high": 0.334, "low": 0.33, "close": 0.332, "volume": 282414.1, "close_time": 1765425599999, "quote_volume": 93623.141, "trades": 589, "taker_buy_base": 140601.2, "taker_buy_quote": 46623.2902 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.331, "high": 0.336, "low": 0.33, "close": 0.336, "volume": 170263.8, "close_time": 1765429199999, "quote_volume": 56725.4166, "trades": 291, "taker_buy_base": 92102.2, "taker_buy_quote": 30704.4097 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.335, "high": 0.337, "low": 0.333, "close": 0.335, "volume": 491822.8, "close_time": 1765432799999, "quote_volume": 164637.6751, "trades": 526, "taker_buy_base": 300002.1, "taker_buy_quote": 100614.3545 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.336, "high": 0.339, "low": 0.335, "close": 0.339, "volume": 722670.6, "close_time": 1765436399999, "quote_volume": 243660.4229, "trades": 1463, "taker_buy_base": 468415.1, "taker_buy_quote": 157926.8051 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.339, "high": 0.342, "low": 0.338, "close": 0.342, "volume": 508659.0, "close_time": 1765439999999, "quote_volume": 173061.1762, "trades": 1041, "taker_buy_base": 324749.2, "taker_buy_quote": 110538.4764 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.342, "high": 0.345, "low": 0.34, "close": 0.34, "volume": 762311.8, "close_time": 1765443599999, "quote_volume": 260789.1095, "trades": 1116, "taker_buy_base": 410635.7, "taker_buy_quote": 140562.7442 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.341, "high": 0.341, "low": 0.335, "close": 0.335, "volume": 526828.2, "close_time": 1765447199999, "quote_volume": 178038.2575, "trades": 515, "taker_buy_base": 104051.3, "taker_buy_quote": 35184.2318 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.336, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 1479673.8, "close_time": 1765450799999, "quote_volume": 494628.1146, "trades": 1296, "taker_buy_base": 602257.3, "taker_buy_quote": 201432.4789 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 157793.7, "close_time": 1765454399999, "quote_volume": 52832.546, "trades": 387, "taker_buy_base": 87552.8, "taker_buy_quote": 29324.4934 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 166321.9, "close_time": 1765457999999, "quote_volume": 55626.9949, "trades": 258, "taker_buy_base": 105309.5, "taker_buy_quote": 35237.8535 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.335, "high": 0.337, "low": 0.333, "close": 0.337, "volume": 201692.0, "close_time": 1765461599999, "quote_volume": 67623.4337, "trades": 434, "taker_buy_base": 130150.9, "taker_buy_quote": 43658.8957 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.337, "high": 0.34, "low": 0.334, "close": 0.337, "volume": 504595.0, "close_time": 1765465199999, "quote_volume": 170013.3184, "trades": 1738, "taker_buy_base": 254670.8, "taker_buy_quote": 85833.5159 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.337, "high": 0.342, "low": 0.335, "close": 0.336, "volume": 481277.3, "close_time": 1765468799999, "quote_volume": 162690.1303, "trades": 903, "taker_buy_base": 239406.9, "taker_buy_quote": 81010.7913 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.336, "high": 0.336, "low": 0.332, "close": 0.333, "volume": 410615.4, "close_time": 1765472399999, "quote_volume": 137092.0696, "trades": 496, "taker_buy_base": 216969.1, "taker_buy_quote": 72442.5749 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.334, "high": 0.336, "low": 0.333, "close": 0.333, "volume": 201253.2, "close_time": 1765475999999, "quote_volume": 67271.3381, "trades": 263, "taker_buy_base": 97975.5, "taker_buy_quote": 32757.3833 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.333, "high": 0.34, "low": 0.333, "close": 0.337, "volume": 339106.7, "close_time": 1765479599999, "quote_volume": 114214.5206, "trades": 502, "taker_buy_base": 187685.0, "taker_buy_quote": 63210.4554 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.338, "high": 0.341, "low": 0.336, "close": 0.338, "volume": 344491.9, "close_time": 1765483199999, "quote_volume": 116779.5465, "trades": 513, "taker_buy_base": 174072.5, "taker_buy_quote": 59018.2381 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.338, "high": 0.346, "low": 0.337, "close": 0.345, "volume": 294702.9, "close_time": 1765486799999, "quote_volume": 100415.3019, "trades": 312, "taker_buy_base": 173491.5, "taker_buy_quote": 59129.0634 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.345, "high": 0.354, "low": 0.344, "close": 0.35, "volume": 529568.0, "close_time": 1765490399999, "quote_volume": 184966.8351, "trades": 687, "taker_buy_base": 298181.7, "taker_buy_quote": 104183.7131 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.351, "high": 0.351, "low": 0.345, "close": 0.347, "volume": 256316.5, "close_time": 1765493999999, "quote_volume": 89126.9742, "trades": 442, "taker_buy_base": 133924.7, "taker_buy_quote": 46544.702 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.346, "high": 0.347, "low": 0.344, "close": 0.345, "volume": 180521.4, "close_time": 1765497599999, "quote_volume": 62293.2992, "trades": 255, "taker_buy_base": 87118.8, "taker_buy_quote": 30048.7239 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.345, "high": 0.348, "low": 0.341, "close": 0.341, "volume": 194644.2, "close_time": 1765501199999, "quote_volume": 67129.235, "trades": 487, "taker_buy_base": 84593.2, "taker_buy_quote": 29178.3747 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.341, "high": 0.346, "low": 0.341, "close": 0.343, "volume": 221768.6, "close_time": 1765504799999, "quote_volume": 76131.3605, "trades": 500, "taker_buy_base": 93536.0, "taker_buy_quote": 32152.8129 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.343, "high": 0.347, "low": 0.342, "close": 0.346, "volume": 196888.5, "close_time": 1765508399999, "quote_volume": 67919.1045, "trades": 404, "taker_buy_base": 114560.8, "taker_buy_quote": 39531.9719 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.346, "high": 0.348, "low": 0.344, "close": 0.347, "volume": 130794.4, "close_time": 1765511999999, "quote_volume": 45236.4688, "trades": 291, "taker_buy_base": 73999.0, "taker_buy_quote": 25601.202 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.347, "high": 0.349, "low": 0.345, "close": 0.348, "volume": 74076.8, "close_time": 1765515599999, "quote_volume": 25663.965, "trades": 116, "taker_buy_base": 33600.6, "taker_buy_quote": 11634.7443 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.348, "high": 0.352, "low": 0.346, "close": 0.352, "volume": 136420.7, "close_time": 1765519199999, "quote_volume": 47638.6027, "trades": 253, "taker_buy_base": 68364.3, "taker_buy_quote": 23843.6668 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.352, "high": 0.357, "low": 0.35, "close": 0.35, "volume": 286713.9, "close_time": 1765522799999, "quote_volume": 101334.26, "trades": 802, "taker_buy_base": 130541.5, "taker_buy_quote": 46183.0353 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 82492.4, "close_time": 1765526399999, "quote_volume": 28925.6161, "trades": 167, "taker_buy_base": 41997.1, "taker_buy_quote": 14735.8059 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.351, "high": 0.351, "low": 0.347, "close": 0.351, "volume": 81597.7, "close_time": 1765529999999, "quote_volume": 28504.0111, "trades": 258, "taker_buy_base": 35825.8, "taker_buy_quote": 12508.1025 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.35, "high": 0.356, "low": 0.35, "close": 0.355, "volume": 104553.0, "close_time": 1765533599999, "quote_volume": 36844.7974, "trades": 176, "taker_buy_base": 35733.4, "taker_buy_quote": 12581.6682 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.355, "high": 0.366, "low": 0.355, "close": 0.363, "volume": 647207.6, "close_time": 1765537199999, "quote_volume": 234076.8831, "trades": 1501, "taker_buy_base": 419504.4, "taker_buy_quote": 151956.4739 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.363, "high": 0.364, "low": 0.357, "close": 0.357, "volume": 419877.7, "close_time": 1765540799999, "quote_volume": 151004.6098, "trades": 836, "taker_buy_base": 196620.4, "taker_buy_quote": 70801.2279 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.357, "high": 0.36, "low": 0.356, "close": 0.359, "volume": 163095.7, "close_time": 1765544399999, "quote_volume": 58530.1676, "trades": 238, "taker_buy_base": 104870.0, "taker_buy_quote": 37662.2535 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.359, "high": 0.365, "low": 0.359, "close": 0.363, "volume": 162899.8, "close_time": 1765547999999, "quote_volume": 59075.3623, "trades": 418, "taker_buy_base": 91106.3, "taker_buy_quote": 33109.8488 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.363, "high": 0.366, "low": 0.361, "close": 0.364, "volume": 638295.2, "close_time": 1765551599999, "quote_volume": 231655.0792, "trades": 1274, "taker_buy_base": 320610.7, "taker_buy_quote": 116377.1789 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.364, "high": 0.364, "low": 0.342, "close": 0.344, "volume": 632664.9, "close_time": 1765555199999, "quote_volume": 223328.5788, "trades": 1525, "taker_buy_base": 302386.2, "taker_buy_quote": 107015.4089 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.344, "high": 0.346, "low": 0.335, "close": 0.338, "volume": 616146.3, "close_time": 1765558799999, "quote_volume": 209289.0943, "trades": 1285, "taker_buy_base": 304344.4, "taker_buy_quote": 103465.5823 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.338, "high": 0.344, "low": 0.338, "close": 0.341, "volume": 218246.3, "close_time": 1765562399999, "quote_volume": 74420.3156, "trades": 483, "taker_buy_base": 101848.0, "taker_buy_quote": 34710.8666 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.341, "high": 0.345, "low": 0.34, "close": 0.342, "volume": 122061.3, "close_time": 1765565999999, "quote_volume": 41939.2091, "trades": 313, "taker_buy_base": 53707.1, "taker_buy_quote": 18449.5214 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.342, "high": 0.342, "low": 0.337, "close": 0.339, "volume": 182266.1, "close_time": 1765569599999, "quote_volume": 61784.9174, "trades": 332, "taker_buy_base": 108718.9, "taker_buy_quote": 36883.8312 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.339, "high": 0.341, "low": 0.338, "close": 0.341, "volume": 163217.2, "close_time": 1765573199999, "quote_volume": 55427.124, "trades": 357, "taker_buy_base": 83419.4, "taker_buy_quote": 28347.9848 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.34, "high": 0.345, "low": 0.34, "close": 0.342, "volume": 123431.6, "close_time": 1765576799999, "quote_volume": 42287.9346, "trades": 181, "taker_buy_base": 78538.6, "taker_buy_quote": 26938.4028 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.342, "high": 0.346, "low": 0.341, "close": 0.344, "volume": 153341.3, "close_time": 1765580399999, "quote_volume": 52622.3763, "trades": 193, "taker_buy_base": 74874.3, "taker_buy_quote": 25728.2006 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.344, "high": 0.345, "low": 0.342, "close": 0.344, "volume": 51452.6, "close_time": 1765583999999, "quote_volume": 17666.4239, "trades": 114, "taker_buy_base": 27444.5, "taker_buy_quote": 9424.2809 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.343, "high": 0.347, "low": 0.343, "close": 0.346, "volume": 132589.5, "close_time": 1765587599999, "quote_volume": 45750.5419, "trades": 331, "taker_buy_base": 91591.8, "taker_buy_quote": 31607.7791 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.346, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 120382.9, "close_time": 1765591199999, "quote_volume": 41722.0409, "trades": 174, "taker_buy_base": 55240.6, "taker_buy_quote": 19159.8335 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.348, "high": 0.349, "low": 0.345, "close": 0.347, "volume": 131396.8, "close_time": 1765594799999, "quote_volume": 45487.5692, "trades": 239, "taker_buy_base": 65405.8, "taker_buy_quote": 22669.7402 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.346, "high": 0.354, "low": 0.345, "close": 0.351, "volume": 219847.8, "close_time": 1765598399999, "quote_volume": 77078.1066, "trades": 524, "taker_buy_base": 102378.2, "taker_buy_quote": 35865.3724 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.35, "high": 0.351, "low": 0.348, "close": 0.349, "volume": 123204.8, "close_time": 1765601999999, "quote_volume": 43091.5839, "trades": 296, "taker_buy_base": 52460.1, "taker_buy_quote": 18354.9116 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.349, "high": 0.35, "low": 0.346, "close": 0.347, "volume": 98944.0, "close_time": 1765605599999, "quote_volume": 34468.7471, "trades": 264, "taker_buy_base": 53395.8, "taker_buy_quote": 18589.6789 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.347, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 65648.3, "close_time": 1765609199999, "quote_volume": 22718.4023, "trades": 182, "taker_buy_base": 39489.2, "taker_buy_quote": 13667.9023 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.347, "high": 0.351, "low": 0.347, "close": 0.35, "volume": 355458.3, "close_time": 1765612799999, "quote_volume": 123973.4847, "trades": 654, "taker_buy_base": 242769.8, "taker_buy_quote": 84767.5135 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.35, "high": 0.358, "low": 0.35, "close": 0.357, "volume": 455856.4, "close_time": 1765616399999, "quote_volume": 161326.6032, "trades": 1352, "taker_buy_base": 301245.0, "taker_buy_quote": 106604.8896 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.358, "high": 0.359, "low": 0.352, "close": 0.353, "volume": 604331.8, "close_time": 1765619999999, "quote_volume": 214410.1728, "trades": 760, "taker_buy_base": 130761.5, "taker_buy_quote": 46429.8673 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.353, "high": 0.358, "low": 0.353, "close": 0.356, "volume": 104248.2, "close_time": 1765623599999, "quote_volume": 37068.5775, "trades": 168, "taker_buy_base": 67586.1, "taker_buy_quote": 24023.1294 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.356, "high": 0.356, "low": 0.353, "close": 0.353, "volume": 129395.7, "close_time": 1765627199999, "quote_volume": 45879.2894, "trades": 167, "taker_buy_base": 68318.4, "taker_buy_quote": 24189.3072 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.353, "high": 0.359, "low": 0.353, "close": 0.355, "volume": 322602.0, "close_time": 1765630799999, "quote_volume": 114815.5391, "trades": 570, "taker_buy_base": 115947.8, "taker_buy_quote": 41314.5276 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.355, "high": 0.356, "low": 0.353, "close": 0.353, "volume": 71969.6, "close_time": 1765634399999, "quote_volume": 25517.2837, "trades": 284, "taker_buy_base": 34088.3, "taker_buy_quote": 12088.4613 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.353, "high": 0.356, "low": 0.352, "close": 0.353, "volume": 124223.9, "close_time": 1765637999999, "quote_volume": 43889.2831, "trades": 338, "taker_buy_base": 45909.8, "taker_buy_quote": 16266.7813 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.353, "high": 0.357, "low": 0.352, "close": 0.355, "volume": 92378.5, "close_time": 1765641599999, "quote_volume": 32762.5304, "trades": 310, "taker_buy_base": 61163.3, "taker_buy_quote": 21688.6473 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.356, "high": 0.36, "low": 0.356, "close": 0.358, "volume": 207080.3, "close_time": 1765645199999, "quote_volume": 74207.504, "trades": 650, "taker_buy_base": 86538.0, "taker_buy_quote": 31031.9137 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.358, "high": 0.359, "low": 0.354, "close": 0.355, "volume": 302784.4, "close_time": 1765648799999, "quote_volume": 107876.0788, "trades": 869, "taker_buy_base": 121515.5, "taker_buy_quote": 43350.5895 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.355, "high": 0.357, "low": 0.354, "close": 0.354, "volume": 158496.2, "close_time": 1765652399999, "quote_volume": 56424.1723, "trades": 388, "taker_buy_base": 79768.0, "taker_buy_quote": 28424.4467 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.355, "high": 0.357, "low": 0.354, "close": 0.356, "volume": 95831.3, "close_time": 1765655999999, "quote_volume": 34055.8264, "trades": 225, "taker_buy_base": 55587.6, "taker_buy_quote": 19767.2061 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.357, "high": 0.357, "low": 0.353, "close": 0.354, "volume": 69002.4, "close_time": 1765659599999, "quote_volume": 24494.4809, "trades": 184, "taker_buy_base": 31926.6, "taker_buy_quote": 11334.2499 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.354, "high": 0.356, "low": 0.352, "close": 0.355, "volume": 173871.9, "close_time": 1765663199999, "quote_volume": 61594.5481, "trades": 259, "taker_buy_base": 68011.1, "taker_buy_quote": 24130.498 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.356, "high": 0.357, "low": 0.354, "close": 0.355, "volume": 87493.6, "close_time": 1765666799999, "quote_volume": 31112.0211, "trades": 176, "taker_buy_base": 45220.6, "taker_buy_quote": 16090.4247 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.355, "high": 0.357, "low": 0.354, "close": 0.356, "volume": 64988.0, "close_time": 1765670399999, "quote_volume": 23099.6948, "trades": 100, "taker_buy_base": 43111.1, "taker_buy_quote": 15333.072 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.356, "high": 0.357, "low": 0.354, "close": 0.355, "volume": 69104.4, "close_time": 1765673999999, "quote_volume": 24552.5738, "trades": 225, "taker_buy_base": 28722.2, "taker_buy_quote": 10204.095 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.356, "high": 0.358, "low": 0.355, "close": 0.356, "volume": 88232.0, "close_time": 1765677599999, "quote_volume": 31406.2593, "trades": 204, "taker_buy_base": 61696.9, "taker_buy_quote": 21974.7853 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.355, "high": 0.357, "low": 0.354, "close": 0.356, "volume": 94381.6, "close_time": 1765681199999, "quote_volume": 33551.4771, "trades": 198, "taker_buy_base": 56219.4, "taker_buy_quote": 19991.4294 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.356, "high": 0.356, "low": 0.352, "close": 0.354, "volume": 67054.4, "close_time": 1765684799999, "quote_volume": 23715.9892, "trades": 191, "taker_buy_base": 34853.2, "taker_buy_quote": 12333.9426 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.354, "high": 0.354, "low": 0.35, "close": 0.352, "volume": 98362.6, "close_time": 1765688399999, "quote_volume": 34552.0786, "trades": 167, "taker_buy_base": 52251.9, "taker_buy_quote": 18348.2098 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.351, "high": 0.353, "low": 0.348, "close": 0.352, "volume": 169184.5, "close_time": 1765691999999, "quote_volume": 59365.6844, "trades": 476, "taker_buy_base": 116074.1, "taker_buy_quote": 40742.8564 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.351, "high": 0.352, "low": 0.349, "close": 0.351, "volume": 157033.1, "close_time": 1765695599999, "quote_volume": 55030.4629, "trades": 406, "taker_buy_base": 84043.2, "taker_buy_quote": 29463.0912 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.351, "high": 0.351, "low": 0.348, "close": 0.349, "volume": 83729.6, "close_time": 1765699199999, "quote_volume": 29282.2776, "trades": 128, "taker_buy_base": 25790.6, "taker_buy_quote": 9017.0217 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.35, "high": 0.351, "low": 0.347, "close": 0.349, "volume": 105492.2, "close_time": 1765702799999, "quote_volume": 36869.8319, "trades": 242, "taker_buy_base": 43223.4, "taker_buy_quote": 15120.1261 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.348, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 52872.2, "close_time": 1765706399999, "quote_volume": 18451.3453, "trades": 97, "taker_buy_base": 28913.4, "taker_buy_quote": 10093.2362 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.349, "high": 0.349, "low": 0.345, "close": 0.346, "volume": 159311.3, "close_time": 1765709999999, "quote_volume": 55238.1464, "trades": 221, "taker_buy_base": 50873.5, "taker_buy_quote": 17644.1108 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.346, "high": 0.347, "low": 0.342, "close": 0.344, "volume": 299584.3, "close_time": 1765713599999, "quote_volume": 102915.032, "trades": 618, "taker_buy_base": 123226.2, "taker_buy_quote": 42405.1226 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.344, "volume": 75988.0, "close_time": 1765717199999, "quote_volume": 26188.6743, "trades": 338, "taker_buy_base": 41284.1, "taker_buy_quote": 14233.9331 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 168353.5, "close_time": 1765720799999, "quote_volume": 57808.2996, "trades": 501, "taker_buy_base": 82623.0, "taker_buy_quote": 28389.9838 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.345, "high": 0.345, "low": 0.341, "close": 0.342, "volume": 157504.1, "close_time": 1765724399999, "quote_volume": 53973.8275, "trades": 347, "taker_buy_base": 95765.1, "taker_buy_quote": 32823.6934 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.341, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 299427.3, "close_time": 1765727999999, "quote_volume": 102480.5329, "trades": 401, "taker_buy_base": 127393.5, "taker_buy_quote": 43627.6681 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.342, "high": 0.344, "low": 0.34, "close": 0.342, "volume": 137463.3, "close_time": 1765731599999, "quote_volume": 46981.8526, "trades": 268, "taker_buy_base": 57490.6, "taker_buy_quote": 19662.2878 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.342, "high": 0.343, "low": 0.337, "close": 0.337, "volume": 185213.3, "close_time": 1765735199999, "quote_volume": 62711.556, "trades": 293, "taker_buy_base": 98549.3, "taker_buy_quote": 33372.2193 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.337, "high": 0.34, "low": 0.337, "close": 0.34, "volume": 116250.5, "close_time": 1765738799999, "quote_volume": 39332.7703, "trades": 190, "taker_buy_base": 91117.0, "taker_buy_quote": 30839.4041 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.34, "high": 0.34, "low": 0.336, "close": 0.338, "volume": 81780.0, "close_time": 1765742399999, "quote_volume": 27599.0724, "trades": 200, "taker_buy_base": 42695.2, "taker_buy_quote": 14397.5733 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.338, "high": 0.341, "low": 0.335, "close": 0.338, "volume": 260854.8, "close_time": 1765745999999, "quote_volume": 88229.9205, "trades": 832, "taker_buy_base": 162195.3, "taker_buy_quote": 54864.741 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.338, "high": 0.338, "low": 0.334, "close": 0.335, "volume": 159649.3, "close_time": 1765749599999, "quote_volume": 53655.1027, "trades": 272, "taker_buy_base": 34597.6, "taker_buy_quote": 11630.2198 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.334, "high": 0.338, "low": 0.334, "close": 0.336, "volume": 168380.3, "close_time": 1765753199999, "quote_volume": 56615.1453, "trades": 207, "taker_buy_base": 90025.4, "taker_buy_quote": 30271.0362 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.337, "high": 0.338, "low": 0.333, "close": 0.336, "volume": 147305.0, "close_time": 1765756799999, "quote_volume": 49390.141, "trades": 211, "taker_buy_base": 47899.8, "taker_buy_quote": 16105.9019 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.336, "high": 0.338, "low": 0.334, "close": 0.338, "volume": 262859.8, "close_time": 1765760399999, "quote_volume": 88434.3002, "trades": 337, "taker_buy_base": 117583.2, "taker_buy_quote": 39589.3404 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.337, "high": 0.345, "low": 0.337, "close": 0.344, "volume": 380520.3, "close_time": 1765763999999, "quote_volume": 129607.6426, "trades": 673, "taker_buy_base": 296663.6, "taker_buy_quote": 101037.0189 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.344, "high": 0.347, "low": 0.343, "close": 0.344, "volume": 125460.6, "close_time": 1765767599999, "quote_volume": 43294.451, "trades": 243, "taker_buy_base": 69406.1, "taker_buy_quote": 23959.1132 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.344, "high": 0.346, "low": 0.342, "close": 0.345, "volume": 67840.9, "close_time": 1765771199999, "quote_volume": 23389.0914, "trades": 222, "taker_buy_base": 41470.2, "taker_buy_quote": 14300.5125 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.344, "volume": 116973.2, "close_time": 1765774799999, "quote_volume": 40320.9309, "trades": 215, "taker_buy_base": 61859.5, "taker_buy_quote": 21336.2952 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.346, "volume": 63952.8, "close_time": 1765778399999, "quote_volume": 22065.6474, "trades": 133, "taker_buy_base": 27457.5, "taker_buy_quote": 9481.7921 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.345, "high": 0.347, "low": 0.344, "close": 0.346, "volume": 40798.9, "close_time": 1765781999999, "quote_volume": 14123.4801, "trades": 71, "taker_buy_base": 24707.0, "taker_buy_quote": 8559.5988 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.346, "high": 0.346, "low": 0.342, "close": 0.342, "volume": 82311.2, "close_time": 1765785599999, "quote_volume": 28291.3429, "trades": 92, "taker_buy_base": 35065.8, "taker_buy_quote": 12053.0154 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 42311.3, "close_time": 1765789199999, "quote_volume": 14505.344, "trades": 74, "taker_buy_base": 27137.2, "taker_buy_quote": 9308.0127 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 65376.1, "close_time": 1765792799999, "quote_volume": 22320.3997, "trades": 107, "taker_buy_base": 31858.3, "taker_buy_quote": 10884.8808 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.341, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 117346.5, "close_time": 1765796399999, "quote_volume": 40085.6692, "trades": 135, "taker_buy_base": 62351.6, "taker_buy_quote": 21312.2449 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.34, "high": 0.342, "low": 0.339, "close": 0.34, "volume": 116183.5, "close_time": 1765799999999, "quote_volume": 39553.9573, "trades": 196, "taker_buy_base": 29115.4, "taker_buy_quote": 9919.531 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.339, "high": 0.343, "low": 0.338, "close": 0.343, "volume": 111275.5, "close_time": 1765803599999, "quote_volume": 37837.7312, "trades": 151, "taker_buy_base": 55993.7, "taker_buy_quote": 19067.813 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.343, "high": 0.343, "low": 0.338, "close": 0.339, "volume": 171121.7, "close_time": 1765807199999, "quote_volume": 58162.139, "trades": 319, "taker_buy_base": 64308.1, "taker_buy_quote": 21870.6411 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.339, "high": 0.343, "low": 0.331, "close": 0.334, "volume": 385002.9, "close_time": 1765810799999, "quote_volume": 129618.1765, "trades": 636, "taker_buy_base": 124535.4, "taker_buy_quote": 42123.9241 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.333, "high": 0.335, "low": 0.323, "close": 0.324, "volume": 728075.9, "close_time": 1765814399999, "quote_volume": 238192.5251, "trades": 1953, "taker_buy_base": 304878.9, "taker_buy_quote": 99881.8179 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.324, "high": 0.324, "low": 0.317, "close": 0.319, "volume": 525964.8, "close_time": 1765817999999, "quote_volume": 168689.4083, "trades": 2118, "taker_buy_base": 207219.7, "taker_buy_quote": 66434.0253 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.319, "high": 0.319, "low": 0.316, "close": 0.317, "volume": 341750.4, "close_time": 1765821599999, "quote_volume": 108551.0435, "trades": 856, "taker_buy_base": 154728.7, "taker_buy_quote": 49208.1531 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.316, "high": 0.319, "low": 0.312, "close": 0.319, "volume": 488519.3, "close_time": 1765825199999, "quote_volume": 154245.5521, "trades": 1057, "taker_buy_base": 233209.8, "taker_buy_quote": 73724.7708 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.319, "high": 0.322, "low": 0.318, "close": 0.318, "volume": 284531.0, "close_time": 1765828799999, "quote_volume": 91120.3468, "trades": 256, "taker_buy_base": 120173.1, "taker_buy_quote": 38517.6953 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.318, "high": 0.319, "low": 0.315, "close": 0.317, "volume": 143610.6, "close_time": 1765832399999, "quote_volume": 45553.4067, "trades": 442, "taker_buy_base": 66145.7, "taker_buy_quote": 20994.6974 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.317, "high": 0.32, "low": 0.316, "close": 0.318, "volume": 208388.7, "close_time": 1765835999999, "quote_volume": 66071.068, "trades": 312, "taker_buy_base": 44995.6, "taker_buy_quote": 14292.5017 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 211245.2, "close_time": 1765839599999, "quote_volume": 67507.4663, "trades": 399, "taker_buy_base": 117824.8, "taker_buy_quote": 37667.438 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.321, "high": 0.323, "low": 0.32, "close": 0.322, "volume": 81784.5, "close_time": 1765843199999, "quote_volume": 26290.7652, "trades": 194, "taker_buy_base": 34754.7, "taker_buy_quote": 11181.0152 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.322, "high": 0.322, "low": 0.318, "close": 0.318, "volume": 89488.7, "close_time": 1765846799999, "quote_volume": 28663.9988, "trades": 101, "taker_buy_base": 37103.0, "taker_buy_quote": 11898.3014 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.318, "high": 0.323, "low": 0.318, "close": 0.322, "volume": 416447.8, "close_time": 1765850399999, "quote_volume": 133363.3543, "trades": 508, "taker_buy_base": 261492.6, "taker_buy_quote": 83771.7898 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.322, "high": 0.326, "low": 0.32, "close": 0.325, "volume": 138410.6, "close_time": 1765853999999, "quote_volume": 44794.8089, "trades": 224, "taker_buy_base": 51355.3, "taker_buy_quote": 16623.7095 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.326, "high": 0.326, "low": 0.321, "close": 0.323, "volume": 152272.8, "close_time": 1765857599999, "quote_volume": 49244.3636, "trades": 157, "taker_buy_base": 55991.9, "taker_buy_quote": 18122.6235 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.324, "high": 0.325, "low": 0.318, "close": 0.321, "volume": 120969.8, "close_time": 1765861199999, "quote_volume": 38776.8321, "trades": 156, "taker_buy_base": 64924.8, "taker_buy_quote": 20814.6111 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 90266.3, "close_time": 1765864799999, "quote_volume": 29039.0994, "trades": 155, "taker_buy_base": 47566.3, "taker_buy_quote": 15303.7928 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.322, "high": 0.324, "low": 0.321, "close": 0.322, "volume": 105004.5, "close_time": 1765868399999, "quote_volume": 33937.0716, "trades": 134, "taker_buy_base": 77736.3, "taker_buy_quote": 25138.9962 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.324, "high": 0.324, "low": 0.318, "close": 0.32, "volume": 202887.7, "close_time": 1765871999999, "quote_volume": 65040.2178, "trades": 324, "taker_buy_base": 78863.0, "taker_buy_quote": 25277.9942 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.32, "high": 0.323, "low": 0.319, "close": 0.322, "volume": 96992.2, "close_time": 1765875599999, "quote_volume": 31192.1205, "trades": 290, "taker_buy_base": 53692.2, "taker_buy_quote": 17286.5837 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.323, "high": 0.324, "low": 0.321, "close": 0.323, "volume": 88317.2, "close_time": 1765879199999, "quote_volume": 28490.6541, "trades": 159, "taker_buy_base": 43424.0, "taker_buy_quote": 14012.9529 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.322, "high": 0.328, "low": 0.322, "close": 0.327, "volume": 213973.6, "close_time": 1765882799999, "quote_volume": 69572.167, "trades": 315, "taker_buy_base": 127385.5, "taker_buy_quote": 41416.6333 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.327, "high": 0.331, "low": 0.326, "close": 0.329, "volume": 151726.9, "close_time": 1765886399999, "quote_volume": 49849.4178, "trades": 190, "taker_buy_base": 70197.5, "taker_buy_quote": 23047.3108 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.329, "high": 0.329, "low": 0.326, "close": 0.326, "volume": 70925.9, "close_time": 1765889999999, "quote_volume": 23253.6968, "trades": 96, "taker_buy_base": 38543.5, "taker_buy_quote": 12638.9248 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.326, "high": 0.329, "low": 0.322, "close": 0.323, "volume": 372878.2, "close_time": 1765893599999, "quote_volume": 121569.0953, "trades": 615, "taker_buy_base": 181258.4, "taker_buy_quote": 59315.4449 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.324, "high": 0.328, "low": 0.321, "close": 0.326, "volume": 285890.9, "close_time": 1765897199999, "quote_volume": 92904.2321, "trades": 595, "taker_buy_base": 164346.7, "taker_buy_quote": 53448.9842 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.326, "high": 0.332, "low": 0.324, "close": 0.331, "volume": 271109.1, "close_time": 1765900799999, "quote_volume": 88655.9805, "trades": 436, "taker_buy_base": 131089.4, "taker_buy_quote": 42929.8482 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.331, "high": 0.331, "low": 0.328, "close": 0.33, "volume": 175609.9, "close_time": 1765904399999, "quote_volume": 57840.7235, "trades": 205, "taker_buy_base": 84176.4, "taker_buy_quote": 27719.1002 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.329, "high": 0.331, "low": 0.325, "close": 0.325, "volume": 167854.6, "close_time": 1765907999999, "quote_volume": 55137.9588, "trades": 288, "taker_buy_base": 83957.8, "taker_buy_quote": 27593.5762 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.325, "high": 0.33, "low": 0.325, "close": 0.329, "volume": 162127.2, "close_time": 1765911599999, "quote_volume": 53131.9321, "trades": 147, "taker_buy_base": 102449.2, "taker_buy_quote": 33585.0936 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.329, "high": 0.329, "low": 0.324, "close": 0.329, "volume": 116875.1, "close_time": 1765915199999, "quote_volume": 38148.9353, "trades": 201, "taker_buy_base": 57558.0, "taker_buy_quote": 18790.5038 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.328, "high": 0.331, "low": 0.328, "close": 0.328, "volume": 122076.0, "close_time": 1765918799999, "quote_volume": 40135.2094, "trades": 128, "taker_buy_base": 61977.9, "taker_buy_quote": 20395.8593 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 63521.0, "close_time": 1765922399999, "quote_volume": 20787.4129, "trades": 121, "taker_buy_base": 34760.7, "taker_buy_quote": 11382.3948 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.328, "high": 0.329, "low": 0.326, "close": 0.327, "volume": 105733.2, "close_time": 1765925999999, "quote_volume": 34598.4187, "trades": 220, "taker_buy_base": 52076.2, "taker_buy_quote": 17052.0862 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 57595.6, "close_time": 1765929599999, "quote_volume": 18768.8875, "trades": 118, "taker_buy_base": 17049.4, "taker_buy_quote": 5555.3734 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.325, "high": 0.326, "low": 0.322, "close": 0.324, "volume": 191126.1, "close_time": 1765933199999, "quote_volume": 61867.5033, "trades": 309, "taker_buy_base": 78251.0, "taker_buy_quote": 25343.046 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.324, "high": 0.327, "low": 0.324, "close": 0.325, "volume": 198519.6, "close_time": 1765936799999, "quote_volume": 64677.0849, "trades": 487, "taker_buy_base": 102124.5, "taker_buy_quote": 33278.2856 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.325, "high": 0.326, "low": 0.323, "close": 0.325, "volume": 111561.3, "close_time": 1765940399999, "quote_volume": 36243.3537, "trades": 257, "taker_buy_base": 54149.1, "taker_buy_quote": 17584.0687 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.326, "high": 0.327, "low": 0.323, "close": 0.324, "volume": 90259.2, "close_time": 1765943999999, "quote_volume": 29327.435, "trades": 128, "taker_buy_base": 36499.5, "taker_buy_quote": 11864.7781 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.324, "high": 0.324, "low": 0.321, "close": 0.322, "volume": 63402.9, "close_time": 1765947599999, "quote_volume": 20438.025, "trades": 116, "taker_buy_base": 24240.3, "taker_buy_quote": 7818.5755 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.321, "high": 0.323, "low": 0.32, "close": 0.321, "volume": 213006.9, "close_time": 1765951199999, "quote_volume": 68402.4068, "trades": 343, "taker_buy_base": 81618.4, "taker_buy_quote": 26207.3382 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.322, "high": 0.326, "low": 0.321, "close": 0.325, "volume": 625637.1, "close_time": 1765954799999, "quote_volume": 202919.7781, "trades": 901, "taker_buy_base": 433177.0, "taker_buy_quote": 140474.7039 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.325, "high": 0.33, "low": 0.324, "close": 0.329, "volume": 377708.2, "close_time": 1765958399999, "quote_volume": 123585.6912, "trades": 1172, "taker_buy_base": 174098.3, "taker_buy_quote": 56918.2421 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.329, "high": 0.331, "low": 0.326, "close": 0.331, "volume": 660887.7, "close_time": 1765961999999, "quote_volume": 217132.4482, "trades": 1434, "taker_buy_base": 377022.1, "taker_buy_quote": 124052.1239 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.331, "high": 0.333, "low": 0.328, "close": 0.331, "volume": 926768.9, "close_time": 1765965599999, "quote_volume": 306511.2714, "trades": 1327, "taker_buy_base": 568715.7, "taker_buy_quote": 188140.3789 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.331, "high": 0.334, "low": 0.322, "close": 0.323, "volume": 1257908.9, "close_time": 1765969199999, "quote_volume": 413264.3111, "trades": 1266, "taker_buy_base": 466339.0, "taker_buy_quote": 153457.397 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.323, "high": 0.324, "low": 0.319, "close": 0.322, "volume": 1434337.1, "close_time": 1765972799999, "quote_volume": 459558.2561, "trades": 963, "taker_buy_base": 831971.9, "taker_buy_quote": 266660.1693 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.322, "high": 0.324, "low": 0.317, "close": 0.319, "volume": 649044.2, "close_time": 1765976399999, "quote_volume": 207600.5614, "trades": 1433, "taker_buy_base": 243683.7, "taker_buy_quote": 77965.1448 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.32, "high": 0.321, "low": 0.317, "close": 0.319, "volume": 1354491.3, "close_time": 1765979999999, "quote_volume": 431408.5286, "trades": 3504, "taker_buy_base": 744656.2, "taker_buy_quote": 237249.5947 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.32, "high": 0.325, "low": 0.313, "close": 0.325, "volume": 1964502.4, "close_time": 1765983599999, "quote_volume": 627335.2172, "trades": 2909, "taker_buy_base": 1075282.3, "taker_buy_quote": 343647.0893 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.325, "high": 0.33, "low": 0.31, "close": 0.312, "volume": 1739143.5, "close_time": 1765987199999, "quote_volume": 558605.7516, "trades": 3692, "taker_buy_base": 748359.4, "taker_buy_quote": 240919.8141 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.312, "high": 0.314, "low": 0.302, "close": 0.306, "volume": 1279864.1, "close_time": 1765990799999, "quote_volume": 392445.113, "trades": 1816, "taker_buy_base": 613423.8, "taker_buy_quote": 188000.1987 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.306, "high": 0.308, "low": 0.301, "close": 0.302, "volume": 712956.4, "close_time": 1765994399999, "quote_volume": 217586.7968, "trades": 730, "taker_buy_base": 392733.9, "taker_buy_quote": 119857.4884 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.303, "high": 0.306, "low": 0.3, "close": 0.3, "volume": 552652.7, "close_time": 1765997999999, "quote_volume": 166940.589, "trades": 765, "taker_buy_base": 243428.2, "taker_buy_quote": 73563.6037 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.3, "high": 0.303, "low": 0.298, "close": 0.302, "volume": 502349.7, "close_time": 1766001599999, "quote_volume": 150886.2689, "trades": 1137, "taker_buy_base": 260814.9, "taker_buy_quote": 78375.6455 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.302, "high": 0.305, "low": 0.301, "close": 0.301, "volume": 240537.9, "close_time": 1766005199999, "quote_volume": 72834.3594, "trades": 504, "taker_buy_base": 100882.6, "taker_buy_quote": 30567.8452 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.302, "high": 0.302, "low": 0.299, "close": 0.299, "volume": 237764.4, "close_time": 1766008799999, "quote_volume": 71431.3945, "trades": 352, "taker_buy_base": 116825.7, "taker_buy_quote": 35108.1562 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.3, "high": 0.302, "low": 0.298, "close": 0.302, "volume": 385698.3, "close_time": 1766012399999, "quote_volume": 115784.564, "trades": 567, "taker_buy_base": 142246.4, "taker_buy_quote": 42742.163 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.301, "high": 0.302, "low": 0.299, "close": 0.3, "volume": 59701.0, "close_time": 1766015999999, "quote_volume": 17881.4239, "trades": 95, "taker_buy_base": 20566.3, "taker_buy_quote": 6168.1222 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3, "high": 0.3, "low": 0.298, "close": 0.299, "volume": 150722.2, "close_time": 1766019599999, "quote_volume": 45026.8685, "trades": 326, "taker_buy_base": 52313.8, "taker_buy_quote": 15648.0306 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.299, "high": 0.299, "low": 0.297, "close": 0.298, "volume": 108898.7, "close_time": 1766023199999, "quote_volume": 32431.3888, "trades": 271, "taker_buy_base": 46582.7, "taker_buy_quote": 13876.9525 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.297, "high": 0.301, "low": 0.296, "close": 0.3, "volume": 152025.7, "close_time": 1766026799999, "quote_volume": 45454.6064, "trades": 377, "taker_buy_base": 96833.8, "taker_buy_quote": 28992.0851 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.3, "high": 0.3, "low": 0.295, "close": 0.296, "volume": 83895.5, "close_time": 1766030399999, "quote_volume": 24898.4258, "trades": 183, "taker_buy_base": 30736.7, "taker_buy_quote": 9137.8804 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.296, "high": 0.298, "low": 0.295, "close": 0.297, "volume": 80173.9, "close_time": 1766033999999, "quote_volume": 23780.4569, "trades": 163, "taker_buy_base": 51785.6, "taker_buy_quote": 15377.845 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.297, "high": 0.297, "low": 0.292, "close": 0.293, "volume": 242451.1, "close_time": 1766037599999, "quote_volume": 71153.8464, "trades": 434, "taker_buy_base": 126394.9, "taker_buy_quote": 37051.8379 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.292, "high": 0.296, "low": 0.292, "close": 0.295, "volume": 803498.8, "close_time": 1766041199999, "quote_volume": 236451.4699, "trades": 1457, "taker_buy_base": 521567.8, "taker_buy_quote": 153716.5816 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.296, "high": 0.3, "low": 0.295, "close": 0.3, "volume": 818360.9, "close_time": 1766044799999, "quote_volume": 243993.8403, "trades": 2250, "taker_buy_base": 468206.2, "taker_buy_quote": 139768.5502 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3, "high": 0.301, "low": 0.297, "close": 0.299, "volume": 1604600.1, "close_time": 1766048399999, "quote_volume": 480182.8006, "trades": 1321, "taker_buy_base": 1059041.7, "taker_buy_quote": 316986.0586 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.299, "high": 0.3, "low": 0.297, "close": 0.298, "volume": 158979.8, "close_time": 1766051999999, "quote_volume": 47481.0718, "trades": 182, "taker_buy_base": 80226.9, "taker_buy_quote": 23985.0564 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.298, "high": 0.299, "low": 0.296, "close": 0.297, "volume": 148623.4, "close_time": 1766055599999, "quote_volume": 44184.7525, "trades": 194, "taker_buy_base": 67500.3, "taker_buy_quote": 20072.231 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.297, "high": 0.298, "low": 0.295, "close": 0.298, "volume": 122246.0, "close_time": 1766059199999, "quote_volume": 36266.7226, "trades": 154, "taker_buy_base": 76462.7, "taker_buy_quote": 22694.6706 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.298, "high": 0.3, "low": 0.297, "close": 0.298, "volume": 147410.6, "close_time": 1766062799999, "quote_volume": 44013.5972, "trades": 289, "taker_buy_base": 57240.2, "taker_buy_quote": 17096.4699 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.298, "high": 0.306, "low": 0.298, "close": 0.305, "volume": 875320.8, "close_time": 1766066399999, "quote_volume": 265634.0522, "trades": 1853, "taker_buy_base": 446319.1, "taker_buy_quote": 135516.3002 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.306, "high": 0.308, "low": 0.298, "close": 0.301, "volume": 571822.3, "close_time": 1766069999999, "quote_volume": 173217.3093, "trades": 1681, "taker_buy_base": 255207.7, "taker_buy_quote": 77337.8748 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.3, "high": 0.305, "low": 0.297, "close": 0.302, "volume": 497190.2, "close_time": 1766073599999, "quote_volume": 149584.9426, "trades": 1083, "taker_buy_base": 235498.6, "taker_buy_quote": 70860.7968 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.302, "high": 0.303, "low": 0.299, "close": 0.3, "volume": 243904.3, "close_time": 1766077199999, "quote_volume": 73327.8731, "trades": 504, "taker_buy_base": 100873.3, "taker_buy_quote": 30339.1521 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.299, "high": 0.299, "low": 0.283, "close": 0.289, "volume": 1343273.8, "close_time": 1766080799999, "quote_volume": 388157.6499, "trades": 2353, "taker_buy_base": 473503.6, "taker_buy_quote": 136918.8803 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.288, "high": 0.289, "low": 0.283, "close": 0.283, "volume": 268837.0, "close_time": 1766084399999, "quote_volume": 76850.2487, "trades": 591, "taker_buy_base": 117338.2, "taker_buy_quote": 33547.5702 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.283, "high": 0.284, "low": 0.274, "close": 0.275, "volume": 979204.9, "close_time": 1766087999999, "quote_volume": 273114.312, "trades": 1381, "taker_buy_base": 375108.5, "taker_buy_quote": 104647.2071 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.275, "high": 0.279, "low": 0.274, "close": 0.277, "volume": 622836.7, "close_time": 1766091599999, "quote_volume": 172438.6625, "trades": 717, "taker_buy_base": 322405.1, "taker_buy_quote": 89414.6103 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.277, "high": 0.282, "low": 0.277, "close": 0.282, "volume": 205670.5, "close_time": 1766095199999, "quote_volume": 57565.1741, "trades": 427, "taker_buy_base": 128340.4, "taker_buy_quote": 35902.0491 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.282, "high": 0.283, "low": 0.28, "close": 0.281, "volume": 85084.3, "close_time": 1766098799999, "quote_volume": 23967.597, "trades": 199, "taker_buy_base": 41989.8, "taker_buy_quote": 11827.8178 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.28, "high": 0.28, "low": 0.276, "close": 0.278, "volume": 135050.3, "close_time": 1766102399999, "quote_volume": 37556.0597, "trades": 189, "taker_buy_base": 46039.8, "taker_buy_quote": 12797.9953 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.278, "high": 0.278, "low": 0.272, "close": 0.274, "volume": 286978.9, "close_time": 1766105999999, "quote_volume": 78929.9464, "trades": 319, "taker_buy_base": 123374.9, "taker_buy_quote": 33944.3029 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.274, "high": 0.274, "low": 0.271, "close": 0.272, "volume": 272524.8, "close_time": 1766109599999, "quote_volume": 74196.7482, "trades": 316, "taker_buy_base": 133202.3, "taker_buy_quote": 36296.7485 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.272, "high": 0.276, "low": 0.271, "close": 0.276, "volume": 266880.6, "close_time": 1766113199999, "quote_volume": 72877.8265, "trades": 282, "taker_buy_base": 134104.0, "taker_buy_quote": 36654.3913 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.276, "high": 0.286, "low": 0.276, "close": 0.281, "volume": 502361.0, "close_time": 1766116799999, "quote_volume": 141136.8478, "trades": 1100, "taker_buy_base": 282136.0, "taker_buy_quote": 79241.4805 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.282, "high": 0.283, "low": 0.28, "close": 0.281, "volume": 124644.4, "close_time": 1766120399999, "quote_volume": 35136.703, "trades": 219, "taker_buy_base": 62646.9, "taker_buy_quote": 17663.8691 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.281, "high": 0.281, "low": 0.278, "close": 0.279, "volume": 203768.0, "close_time": 1766123999999, "quote_volume": 56904.9241, "trades": 487, "taker_buy_base": 110166.0, "taker_buy_quote": 30765.5606 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.278, "high": 0.28, "low": 0.277, "close": 0.28, "volume": 256525.4, "close_time": 1766127599999, "quote_volume": 71467.0586, "trades": 400, "taker_buy_base": 127335.3, "taker_buy_quote": 35528.4862 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.279, "high": 0.286, "low": 0.279, "close": 0.282, "volume": 453583.9, "close_time": 1766131199999, "quote_volume": 128146.4136, "trades": 802, "taker_buy_base": 320060.0, "taker_buy_quote": 90444.0937 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.283, "high": 0.284, "low": 0.281, "close": 0.283, "volume": 346367.1, "close_time": 1766134799999, "quote_volume": 97929.5637, "trades": 959, "taker_buy_base": 162049.1, "taker_buy_quote": 45865.4142 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.283, "high": 0.284, "low": 0.281, "close": 0.283, "volume": 140806.8, "close_time": 1766138399999, "quote_volume": 39792.8025, "trades": 233, "taker_buy_base": 71760.8, "taker_buy_quote": 20309.266 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.283, "high": 0.284, "low": 0.28, "close": 0.281, "volume": 194980.2, "close_time": 1766141999999, "quote_volume": 55168.0332, "trades": 224, "taker_buy_base": 122110.2, "taker_buy_quote": 34617.7736 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.281, "high": 0.284, "low": 0.279, "close": 0.283, "volume": 165399.9, "close_time": 1766145599999, "quote_volume": 46539.3973, "trades": 275, "taker_buy_base": 94384.7, "taker_buy_quote": 26586.0866 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.283, "high": 0.285, "low": 0.281, "close": 0.284, "volume": 254272.6, "close_time": 1766149199999, "quote_volume": 72225.3983, "trades": 407, "taker_buy_base": 140784.1, "taker_buy_quote": 40023.1647 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.284, "high": 0.287, "low": 0.284, "close": 0.286, "volume": 370366.7, "close_time": 1766152799999, "quote_volume": 105743.5184, "trades": 753, "taker_buy_base": 251484.2, "taker_buy_quote": 71840.7226 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.285, "high": 0.291, "low": 0.284, "close": 0.289, "volume": 482199.0, "close_time": 1766156399999, "quote_volume": 138166.117, "trades": 796, "taker_buy_base": 248966.7, "taker_buy_quote": 71493.88 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.289, "high": 0.296, "low": 0.288, "close": 0.293, "volume": 523997.2, "close_time": 1766159999999, "quote_volume": 152744.9613, "trades": 771, "taker_buy_base": 252096.3, "taker_buy_quote": 73657.8243 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.293, "high": 0.302, "low": 0.293, "close": 0.298, "volume": 455843.8, "close_time": 1766163599999, "quote_volume": 135952.9491, "trades": 1057, "taker_buy_base": 194981.5, "taker_buy_quote": 58179.738 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.298, "high": 0.3, "low": 0.292, "close": 0.292, "volume": 557224.0, "close_time": 1766167199999, "quote_volume": 164329.0847, "trades": 1425, "taker_buy_base": 187088.2, "taker_buy_quote": 55165.5834 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.291, "high": 0.297, "low": 0.291, "close": 0.297, "volume": 225916.4, "close_time": 1766170799999, "quote_volume": 66480.9145, "trades": 443, "taker_buy_base": 124423.5, "taker_buy_quote": 36643.3529 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.297, "high": 0.304, "low": 0.296, "close": 0.304, "volume": 225172.1, "close_time": 1766174399999, "quote_volume": 67678.7399, "trades": 454, "taker_buy_base": 145348.4, "taker_buy_quote": 43714.9822 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.305, "high": 0.307, "low": 0.301, "close": 0.302, "volume": 257198.2, "close_time": 1766177999999, "quote_volume": 78037.2205, "trades": 599, "taker_buy_base": 109285.7, "taker_buy_quote": 33164.4555 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.302, "high": 0.303, "low": 0.298, "close": 0.299, "volume": 121793.7, "close_time": 1766181599999, "quote_volume": 36663.8121, "trades": 215, "taker_buy_base": 60273.8, "taker_buy_quote": 18156.3379 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.299, "high": 0.302, "low": 0.299, "close": 0.302, "volume": 130947.9, "close_time": 1766185199999, "quote_volume": 39324.1723, "trades": 204, "taker_buy_base": 55314.1, "taker_buy_quote": 16628.7938 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 12734.8, "close_time": 1766188799999, "quote_volume": 3826.0305, "trades": 36, "taker_buy_base": 5499.8, "taker_buy_quote": 1655.4398 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.301, "high": 0.302, "low": 0.299, "close": 0.299, "volume": 71901.8, "close_time": 1766192399999, "quote_volume": 21551.7524, "trades": 141, "taker_buy_base": 25133.1, "taker_buy_quote": 7544.6562 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.299, "high": 0.299, "low": 0.297, "close": 0.298, "volume": 72177.9, "close_time": 1766195999999, "quote_volume": 21516.2085, "trades": 80, "taker_buy_base": 39007.1, "taker_buy_quote": 11624.2642 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.297, "high": 0.298, "low": 0.293, "close": 0.294, "volume": 380118.5, "close_time": 1766199599999, "quote_volume": 111976.7649, "trades": 358, "taker_buy_base": 104425.8, "taker_buy_quote": 30820.2491 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.293, "volume": 150980.7, "close_time": 1766203199999, "quote_volume": 44438.8657, "trades": 219, "taker_buy_base": 106073.0, "taker_buy_quote": 31225.1124 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.294, "high": 0.296, "low": 0.293, "close": 0.295, "volume": 137718.2, "close_time": 1766206799999, "quote_volume": 40431.9287, "trades": 179, "taker_buy_base": 98020.2, "taker_buy_quote": 28789.4385 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.295, "high": 0.297, "low": 0.294, "close": 0.296, "volume": 50847.4, "close_time": 1766210399999, "quote_volume": 15033.2836, "trades": 99, "taker_buy_base": 28207.1, "taker_buy_quote": 8341.2225 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 26351.5, "close_time": 1766213999999, "quote_volume": 7825.7192, "trades": 55, "taker_buy_base": 9320.8, "taker_buy_quote": 2768.2776 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.297, "high": 0.303, "low": 0.296, "close": 0.303, "volume": 133176.6, "close_time": 1766217599999, "quote_volume": 39824.4539, "trades": 250, "taker_buy_base": 80614.4, "taker_buy_quote": 24125.2559 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.302, "high": 0.304, "low": 0.3, "close": 0.301, "volume": 215172.2, "close_time": 1766221199999, "quote_volume": 64839.7099, "trades": 292, "taker_buy_base": 54306.9, "taker_buy_quote": 16388.9603 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.3, "high": 0.3, "low": 0.298, "close": 0.298, "volume": 108594.7, "close_time": 1766224799999, "quote_volume": 32508.7019, "trades": 270, "taker_buy_base": 41973.3, "taker_buy_quote": 12575.904 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.298, "high": 0.298, "low": 0.294, "close": 0.295, "volume": 157921.3, "close_time": 1766228399999, "quote_volume": 46710.5562, "trades": 417, "taker_buy_base": 57762.3, "taker_buy_quote": 17075.505 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.295, "high": 0.297, "low": 0.294, "close": 0.297, "volume": 47454.8, "close_time": 1766231999999, "quote_volume": 14015.8922, "trades": 72, "taker_buy_base": 27505.3, "taker_buy_quote": 8129.0374 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.297, "high": 0.297, "low": 0.294, "close": 0.295, "volume": 84342.0, "close_time": 1766235599999, "quote_volume": 24905.3681, "trades": 123, "taker_buy_base": 19796.1, "taker_buy_quote": 5855.2286 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.295, "high": 0.295, "low": 0.292, "close": 0.293, "volume": 179797.7, "close_time": 1766239199999, "quote_volume": 52742.939, "trades": 410, "taker_buy_base": 91544.6, "taker_buy_quote": 26875.939 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.293, "high": 0.295, "low": 0.291, "close": 0.295, "volume": 159574.5, "close_time": 1766242799999, "quote_volume": 46658.9295, "trades": 215, "taker_buy_base": 103281.2, "taker_buy_quote": 30212.5608 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.294, "high": 0.295, "low": 0.292, "close": 0.294, "volume": 112057.1, "close_time": 1766246399999, "quote_volume": 32877.428, "trades": 199, "taker_buy_base": 61026.3, "taker_buy_quote": 17908.4031 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 128585.0, "close_time": 1766249999999, "quote_volume": 37794.9662, "trades": 100, "taker_buy_base": 68014.3, "taker_buy_quote": 19997.7424 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.295, "high": 0.296, "low": 0.293, "close": 0.295, "volume": 108146.4, "close_time": 1766253599999, "quote_volume": 31831.9234, "trades": 202, "taker_buy_base": 36422.4, "taker_buy_quote": 10736.1712 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.295, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 148480.5, "close_time": 1766257199999, "quote_volume": 43613.5215, "trades": 212, "taker_buy_base": 88536.5, "taker_buy_quote": 26030.146 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.294, "high": 0.294, "low": 0.292, "close": 0.292, "volume": 45056.2, "close_time": 1766260799999, "quote_volume": 13199.5906, "trades": 209, "taker_buy_base": 27422.9, "taker_buy_quote": 8035.2247 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.293, "volume": 155887.3, "close_time": 1766264399999, "quote_volume": 45584.423, "trades": 249, "taker_buy_base": 71300.5, "taker_buy_quote": 20887.8929 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 68196.9, "close_time": 1766267999999, "quote_volume": 20090.4067, "trades": 132, "taker_buy_base": 44179.5, "taker_buy_quote": 13017.6421 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.295, "volume": 48572.6, "close_time": 1766271599999, "quote_volume": 14265.1013, "trades": 54, "taker_buy_base": 36198.0, "taker_buy_quote": 10639.3435 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 85675.8, "close_time": 1766275199999, "quote_volume": 25116.286, "trades": 113, "taker_buy_base": 23496.5, "taker_buy_quote": 6891.5684 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.292, "high": 0.295, "low": 0.291, "close": 0.292, "volume": 171412.9, "close_time": 1766278799999, "quote_volume": 50202.0968, "trades": 191, "taker_buy_base": 49522.3, "taker_buy_quote": 14508.2232 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.291, "high": 0.291, "low": 0.286, "close": 0.286, "volume": 276107.2, "close_time": 1766282399999, "quote_volume": 79687.9605, "trades": 257, "taker_buy_base": 100288.0, "taker_buy_quote": 28955.6204 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.286, "volume": 213532.1, "close_time": 1766285999999, "quote_volume": 60971.7995, "trades": 183, "taker_buy_base": 85813.2, "taker_buy_quote": 24529.6589 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.286, "high": 0.291, "low": 0.286, "close": 0.289, "volume": 260529.8, "close_time": 1766289599999, "quote_volume": 75150.4624, "trades": 251, "taker_buy_base": 172318.0, "taker_buy_quote": 49682.141 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.29, "high": 0.29, "low": 0.287, "close": 0.288, "volume": 132180.0, "close_time": 1766293199999, "quote_volume": 38090.3538, "trades": 315, "taker_buy_base": 37772.0, "taker_buy_quote": 10886.5803 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.288, "high": 0.29, "low": 0.287, "close": 0.288, "volume": 148814.0, "close_time": 1766296799999, "quote_volume": 42901.6962, "trades": 176, "taker_buy_base": 71923.3, "taker_buy_quote": 20745.0436 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.288, "high": 0.29, "low": 0.287, "close": 0.29, "volume": 97899.3, "close_time": 1766300399999, "quote_volume": 28252.8455, "trades": 80, "taker_buy_base": 72203.4, "taker_buy_quote": 20831.7192 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 110200.1, "close_time": 1766303999999, "quote_volume": 31803.1904, "trades": 92, "taker_buy_base": 51591.1, "taker_buy_quote": 14903.9211 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.288, "high": 0.29, "low": 0.287, "close": 0.29, "volume": 161017.5, "close_time": 1766307599999, "quote_volume": 46518.9033, "trades": 278, "taker_buy_base": 114140.9, "taker_buy_quote": 32986.0194 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.29, "high": 0.291, "low": 0.288, "close": 0.29, "volume": 219955.2, "close_time": 1766311199999, "quote_volume": 63726.9285, "trades": 295, "taker_buy_base": 97670.1, "taker_buy_quote": 28295.0224 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.29, "high": 0.29, "low": 0.285, "close": 0.286, "volume": 128423.0, "close_time": 1766314799999, "quote_volume": 36960.2807, "trades": 205, "taker_buy_base": 58171.3, "taker_buy_quote": 16749.664 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.286, "high": 0.286, "low": 0.284, "close": 0.285, "volume": 83616.5, "close_time": 1766318399999, "quote_volume": 23866.7151, "trades": 159, "taker_buy_base": 49912.3, "taker_buy_quote": 14247.8482 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.285, "high": 0.286, "low": 0.283, "close": 0.284, "volume": 168423.5, "close_time": 1766321999999, "quote_volume": 47949.562, "trades": 161, "taker_buy_base": 63674.5, "taker_buy_quote": 18141.7619 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.284, "high": 0.284, "low": 0.275, "close": 0.275, "volume": 626415.0, "close_time": 1766325599999, "quote_volume": 174918.1974, "trades": 558, "taker_buy_base": 278263.3, "taker_buy_quote": 77541.1164 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.276, "high": 0.279, "low": 0.275, "close": 0.277, "volume": 287297.7, "close_time": 1766329199999, "quote_volume": 79666.9997, "trades": 352, "taker_buy_base": 152937.7, "taker_buy_quote": 42419.742 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.277, "high": 0.279, "low": 0.275, "close": 0.279, "volume": 341359.4, "close_time": 1766332799999, "quote_volume": 94420.2267, "trades": 358, "taker_buy_base": 216517.6, "taker_buy_quote": 59939.0313 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.279, "high": 0.28, "low": 0.277, "close": 0.279, "volume": 176169.0, "close_time": 1766336399999, "quote_volume": 49056.6616, "trades": 380, "taker_buy_base": 84357.3, "taker_buy_quote": 23514.2374 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.28, "high": 0.281, "low": 0.278, "close": 0.279, "volume": 262076.7, "close_time": 1766339999999, "quote_volume": 73247.3077, "trades": 804, "taker_buy_base": 105016.0, "taker_buy_quote": 29368.6688 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.279, "high": 0.279, "low": 0.276, "close": 0.279, "volume": 171279.5, "close_time": 1766343599999, "quote_volume": 47571.9726, "trades": 146, "taker_buy_base": 100546.7, "taker_buy_quote": 27958.7297 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.279, "high": 0.28, "low": 0.277, "close": 0.279, "volume": 107353.8, "close_time": 1766347199999, "quote_volume": 29862.5208, "trades": 230, "taker_buy_base": 62390.4, "taker_buy_quote": 17370.6805 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.279, "high": 0.279, "low": 0.276, "close": 0.277, "volume": 131721.5, "close_time": 1766350799999, "quote_volume": 36553.0851, "trades": 156, "taker_buy_base": 36559.2, "taker_buy_quote": 10155.8885 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.277, "high": 0.278, "low": 0.275, "close": 0.276, "volume": 143567.4, "close_time": 1766354399999, "quote_volume": 39680.6313, "trades": 298, "taker_buy_base": 69939.6, "taker_buy_quote": 19362.6885 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.276, "high": 0.279, "low": 0.275, "close": 0.278, "volume": 126492.5, "close_time": 1766357999999, "quote_volume": 35012.8735, "trades": 264, "taker_buy_base": 83129.1, "taker_buy_quote": 23030.8541 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.279, "high": 0.281, "low": 0.277, "close": 0.278, "volume": 143281.6, "close_time": 1766361599999, "quote_volume": 39932.3565, "trades": 149, "taker_buy_base": 70099.9, "taker_buy_quote": 19513.5616 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.279, "high": 0.284, "low": 0.278, "close": 0.279, "volume": 361193.7, "close_time": 1766365199999, "quote_volume": 101166.8778, "trades": 447, "taker_buy_base": 188231.4, "taker_buy_quote": 52781.9991 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.279, "high": 0.281, "low": 0.277, "close": 0.277, "volume": 199568.1, "close_time": 1766368799999, "quote_volume": 55686.8523, "trades": 197, "taker_buy_base": 120857.6, "taker_buy_quote": 33741.6976 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.277, "high": 0.277, "low": 0.272, "close": 0.276, "volume": 432511.6, "close_time": 1766372399999, "quote_volume": 118657.2368, "trades": 361, "taker_buy_base": 135824.1, "taker_buy_quote": 37334.7388 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.276, "high": 0.28, "low": 0.275, "close": 0.279, "volume": 122911.7, "close_time": 1766375999999, "quote_volume": 34136.6429, "trades": 189, "taker_buy_base": 64996.9, "taker_buy_quote": 18060.5163 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.279, "high": 0.279, "low": 0.277, "close": 0.278, "volume": 49569.9, "close_time": 1766379599999, "quote_volume": 13796.2689, "trades": 87, "taker_buy_base": 20430.2, "taker_buy_quote": 5690.309 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.279, "high": 0.279, "low": 0.276, "close": 0.277, "volume": 161066.6, "close_time": 1766383199999, "quote_volume": 44662.7245, "trades": 139, "taker_buy_base": 72874.6, "taker_buy_quote": 20264.6679 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.277, "high": 0.277, "low": 0.275, "close": 0.276, "volume": 158629.8, "close_time": 1766386799999, "quote_volume": 43892.3402, "trades": 194, "taker_buy_base": 80870.2, "taker_buy_quote": 22392.6349 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.276, "high": 0.281, "low": 0.276, "close": 0.279, "volume": 608706.5, "close_time": 1766390399999, "quote_volume": 170045.742, "trades": 614, "taker_buy_base": 419091.5, "taker_buy_quote": 117082.3222 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.28, "high": 0.29, "low": 0.279, "close": 0.283, "volume": 1711545.7, "close_time": 1766393999999, "quote_volume": 487343.3925, "trades": 2837, "taker_buy_base": 980489.0, "taker_buy_quote": 279226.3541 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.282, "high": 0.283, "low": 0.28, "close": 0.282, "volume": 640124.3, "close_time": 1766397599999, "quote_volume": 180485.982, "trades": 551, "taker_buy_base": 545810.7, "taker_buy_quote": 153918.4591 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.282, "high": 0.284, "low": 0.281, "close": 0.282, "volume": 291734.9, "close_time": 1766401199999, "quote_volume": 82510.4113, "trades": 243, "taker_buy_base": 197044.5, "taker_buy_quote": 55726.5801 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.282, "high": 0.284, "low": 0.28, "close": 0.283, "volume": 143847.6, "close_time": 1766404799999, "quote_volume": 40606.4746, "trades": 185, "taker_buy_base": 68683.1, "taker_buy_quote": 19410.0764 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.283, "high": 0.285, "low": 0.281, "close": 0.283, "volume": 152191.4, "close_time": 1766408399999, "quote_volume": 43041.5605, "trades": 333, "taker_buy_base": 58255.1, "taker_buy_quote": 16523.0528 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.283, "high": 0.284, "low": 0.281, "close": 0.282, "volume": 212030.3, "close_time": 1766411999999, "quote_volume": 59865.8096, "trades": 210, "taker_buy_base": 117179.6, "taker_buy_quote": 33139.7057 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.282, "high": 0.286, "low": 0.282, "close": 0.284, "volume": 337878.7, "close_time": 1766415599999, "quote_volume": 95910.5279, "trades": 546, "taker_buy_base": 148534.5, "taker_buy_quote": 42208.1166 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.285, "high": 0.287, "low": 0.281, "close": 0.284, "volume": 354369.0, "close_time": 1766419199999, "quote_volume": 100338.6518, "trades": 536, "taker_buy_base": 142623.8, "taker_buy_quote": 40458.9461 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.285, "high": 0.286, "low": 0.283, "close": 0.284, "volume": 262668.7, "close_time": 1766422799999, "quote_volume": 74735.1571, "trades": 396, "taker_buy_base": 105327.8, "taker_buy_quote": 29969.5164 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.284, "high": 0.284, "low": 0.282, "close": 0.282, "volume": 252369.8, "close_time": 1766426399999, "quote_volume": 71449.6888, "trades": 455, "taker_buy_base": 92399.2, "taker_buy_quote": 26208.1753 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.282, "high": 0.284, "low": 0.281, "close": 0.281, "volume": 131306.5, "close_time": 1766429999999, "quote_volume": 37112.4908, "trades": 257, "taker_buy_base": 44521.2, "taker_buy_quote": 12599.923 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.281, "high": 0.281, "low": 0.276, "close": 0.277, "volume": 180904.6, "close_time": 1766433599999, "quote_volume": 50406.0894, "trades": 293, "taker_buy_base": 90861.0, "taker_buy_quote": 25328.5596 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.276, "high": 0.278, "low": 0.274, "close": 0.275, "volume": 316964.5, "close_time": 1766437199999, "quote_volume": 87449.55, "trades": 377, "taker_buy_base": 135503.4, "taker_buy_quote": 37438.7397 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.275, "high": 0.278, "low": 0.275, "close": 0.276, "volume": 85710.9, "close_time": 1766440799999, "quote_volume": 23688.7048, "trades": 112, "taker_buy_base": 63712.6, "taker_buy_quote": 17613.1593 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.277, "high": 0.28, "low": 0.275, "close": 0.279, "volume": 116722.1, "close_time": 1766444399999, "quote_volume": 32332.5815, "trades": 190, "taker_buy_base": 68892.2, "taker_buy_quote": 19117.434 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.279, "high": 0.281, "low": 0.277, "close": 0.278, "volume": 163400.3, "close_time": 1766447999999, "quote_volume": 45532.376, "trades": 243, "taker_buy_base": 57287.5, "taker_buy_quote": 15966.0672 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.279, "high": 0.281, "low": 0.278, "close": 0.281, "volume": 164505.7, "close_time": 1766451599999, "quote_volume": 45967.2336, "trades": 188, "taker_buy_base": 45470.3, "taker_buy_quote": 12731.2963 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.281, "high": 0.281, "low": 0.278, "close": 0.279, "volume": 129450.5, "close_time": 1766455199999, "quote_volume": 36180.2674, "trades": 169, "taker_buy_base": 79569.8, "taker_buy_quote": 22250.1484 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.279, "high": 0.281, "low": 0.277, "close": 0.277, "volume": 124430.7, "close_time": 1766458799999, "quote_volume": 34751.4509, "trades": 184, "taker_buy_base": 55015.5, "taker_buy_quote": 15369.8855 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.277, "high": 0.278, "low": 0.275, "close": 0.276, "volume": 115313.2, "close_time": 1766462399999, "quote_volume": 31882.1892, "trades": 151, "taker_buy_base": 47285.5, "taker_buy_quote": 13074.8858 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.276, "high": 0.276, "low": 0.274, "close": 0.274, "volume": 129849.8, "close_time": 1766465999999, "quote_volume": 35738.4912, "trades": 107, "taker_buy_base": 30952.2, "taker_buy_quote": 8538.3672 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 102150.5, "close_time": 1766469599999, "quote_volume": 27958.5743, "trades": 168, "taker_buy_base": 41372.2, "taker_buy_quote": 11339.2494 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.274, "high": 0.274, "low": 0.27, "close": 0.273, "volume": 245571.9, "close_time": 1766473199999, "quote_volume": 66732.3978, "trades": 240, "taker_buy_base": 90828.6, "taker_buy_quote": 24744.7527 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 38882.6, "close_time": 1766476799999, "quote_volume": 10594.2753, "trades": 115, "taker_buy_base": 13119.2, "taker_buy_quote": 3578.8719 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.273, "high": 0.274, "low": 0.271, "close": 0.272, "volume": 49777.9, "close_time": 1766480399999, "quote_volume": 13561.6265, "trades": 139, "taker_buy_base": 25606.2, "taker_buy_quote": 6981.3303 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.272, "high": 0.273, "low": 0.271, "close": 0.273, "volume": 91532.8, "close_time": 1766483999999, "quote_volume": 24905.1658, "trades": 99, "taker_buy_base": 32060.8, "taker_buy_quote": 8726.183 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.273, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 99173.2, "close_time": 1766487599999, "quote_volume": 27166.7054, "trades": 130, "taker_buy_base": 61285.1, "taker_buy_quote": 16789.9495 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.274, "high": 0.276, "low": 0.273, "close": 0.274, "volume": 183305.2, "close_time": 1766491199999, "quote_volume": 50332.3196, "trades": 197, "taker_buy_base": 100507.8, "taker_buy_quote": 27628.6401 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.274, "high": 0.274, "low": 0.271, "close": 0.272, "volume": 99908.1, "close_time": 1766494799999, "quote_volume": 27217.7004, "trades": 169, "taker_buy_base": 29107.6, "taker_buy_quote": 7925.9995 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.272, "high": 0.273, "low": 0.268, "close": 0.27, "volume": 385757.2, "close_time": 1766498399999, "quote_volume": 104242.8239, "trades": 569, "taker_buy_base": 138581.1, "taker_buy_quote": 37521.3032 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.27, "high": 0.272, "low": 0.265, "close": 0.267, "volume": 526461.2, "close_time": 1766501999999, "quote_volume": 141510.0869, "trades": 526, "taker_buy_base": 278589.9, "taker_buy_quote": 74948.5035 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.267, "high": 0.27, "low": 0.266, "close": 0.27, "volume": 159558.4, "close_time": 1766505599999, "quote_volume": 42863.2828, "trades": 243, "taker_buy_base": 101819.9, "taker_buy_quote": 27344.4826 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.27, "high": 0.274, "low": 0.269, "close": 0.274, "volume": 216601.4, "close_time": 1766509199999, "quote_volume": 58786.0092, "trades": 340, "taker_buy_base": 138761.6, "taker_buy_quote": 37696.0413 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.274, "high": 0.276, "low": 0.269, "close": 0.269, "volume": 274145.1, "close_time": 1766512799999, "quote_volume": 74646.6147, "trades": 311, "taker_buy_base": 72843.4, "taker_buy_quote": 19941.3506 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.27, "high": 0.277, "low": 0.269, "close": 0.275, "volume": 197174.6, "close_time": 1766516399999, "quote_volume": 53941.513, "trades": 220, "taker_buy_base": 132511.2, "taker_buy_quote": 36262.3445 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.276, "high": 0.277, "low": 0.273, "close": 0.274, "volume": 168066.6, "close_time": 1766519999999, "quote_volume": 46195.4807, "trades": 115, "taker_buy_base": 54123.1, "taker_buy_quote": 14855.3378 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.275, "high": 0.278, "low": 0.273, "close": 0.276, "volume": 176751.5, "close_time": 1766523599999, "quote_volume": 48764.8645, "trades": 236, "taker_buy_base": 92203.3, "taker_buy_quote": 25426.631 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.276, "high": 0.276, "low": 0.274, "close": 0.275, "volume": 104383.1, "close_time": 1766527199999, "quote_volume": 28664.1838, "trades": 180, "taker_buy_base": 24341.2, "taker_buy_quote": 6702.3842 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.274, "high": 0.274, "low": 0.272, "close": 0.274, "volume": 258467.5, "close_time": 1766530799999, "quote_volume": 70515.2866, "trades": 451, "taker_buy_base": 136711.3, "taker_buy_quote": 37325.2053 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.274, "high": 0.274, "low": 0.272, "close": 0.274, "volume": 47971.3, "close_time": 1766534399999, "quote_volume": 13120.8468, "trades": 119, "taker_buy_base": 24009.4, "taker_buy_quote": 6569.9024 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.274, "high": 0.28, "low": 0.274, "close": 0.279, "volume": 761569.9, "close_time": 1766537999999, "quote_volume": 210840.4249, "trades": 1183, "taker_buy_base": 406211.3, "taker_buy_quote": 112428.8855 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.279, "high": 0.283, "low": 0.277, "close": 0.28, "volume": 869563.6, "close_time": 1766541599999, "quote_volume": 243784.1008, "trades": 1519, "taker_buy_base": 482560.1, "taker_buy_quote": 135317.9808 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.28, "high": 0.28, "low": 0.274, "close": 0.275, "volume": 416547.3, "close_time": 1766545199999, "quote_volume": 115634.2209, "trades": 589, "taker_buy_base": 209651.2, "taker_buy_quote": 58250.05 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.274, "high": 0.276, "low": 0.273, "close": 0.276, "volume": 216029.2, "close_time": 1766548799999, "quote_volume": 59272.4673, "trades": 254, "taker_buy_base": 150245.0, "taker_buy_quote": 41242.9824 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.275, "high": 0.277, "low": 0.269, "close": 0.269, "volume": 518115.1, "close_time": 1766552399999, "quote_volume": 141343.4101, "trades": 385, "taker_buy_base": 151262.0, "taker_buy_quote": 41366.6345 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.27, "high": 0.27, "low": 0.266, "close": 0.267, "volume": 332042.6, "close_time": 1766555999999, "quote_volume": 89033.3717, "trades": 320, "taker_buy_base": 150566.8, "taker_buy_quote": 40434.4088 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.267, "high": 0.269, "low": 0.266, "close": 0.268, "volume": 192416.0, "close_time": 1766559599999, "quote_volume": 51542.9984, "trades": 187, "taker_buy_base": 107984.1, "taker_buy_quote": 28937.1822 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.269, "high": 0.269, "low": 0.267, "close": 0.267, "volume": 103804.8, "close_time": 1766563199999, "quote_volume": 27827.8456, "trades": 138, "taker_buy_base": 63532.2, "taker_buy_quote": 17034.9897 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.267, "high": 0.269, "low": 0.266, "close": 0.266, "volume": 142470.0, "close_time": 1766566799999, "quote_volume": 38077.6766, "trades": 228, "taker_buy_base": 66726.2, "taker_buy_quote": 17866.7971 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.267, "volume": 82061.7, "close_time": 1766570399999, "quote_volume": 21968.1532, "trades": 124, "taker_buy_base": 56578.0, "taker_buy_quote": 15159.4634 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 83246.0, "close_time": 1766573999999, "quote_volume": 22309.9129, "trades": 149, "taker_buy_base": 44775.7, "taker_buy_quote": 12007.6616 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.268, "high": 0.269, "low": 0.266, "close": 0.267, "volume": 116520.5, "close_time": 1766577599999, "quote_volume": 31170.6817, "trades": 138, "taker_buy_base": 61050.6, "taker_buy_quote": 16351.8513 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.267, "high": 0.271, "low": 0.267, "close": 0.271, "volume": 211045.4, "close_time": 1766581199999, "quote_volume": 56919.5306, "trades": 293, "taker_buy_base": 157943.6, "taker_buy_quote": 42587.763 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.271, "high": 0.271, "low": 0.268, "close": 0.27, "volume": 185875.2, "close_time": 1766584799999, "quote_volume": 50153.6059, "trades": 121, "taker_buy_base": 73297.4, "taker_buy_quote": 19796.1719 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.27, "high": 0.272, "low": 0.266, "close": 0.269, "volume": 511556.7, "close_time": 1766588399999, "quote_volume": 137943.7258, "trades": 348, "taker_buy_base": 297514.7, "taker_buy_quote": 80253.5672 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.269, "high": 0.271, "low": 0.267, "close": 0.27, "volume": 350758.4, "close_time": 1766591999999, "quote_volume": 94514.7651, "trades": 463, "taker_buy_base": 148805.6, "taker_buy_quote": 40148.0142 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.269, "high": 0.272, "low": 0.267, "close": 0.269, "volume": 496238.9, "close_time": 1766595599999, "quote_volume": 133734.6449, "trades": 548, "taker_buy_base": 206907.8, "taker_buy_quote": 55832.0996 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 187730.2, "close_time": 1766599199999, "quote_volume": 50652.2662, "trades": 320, "taker_buy_base": 113529.0, "taker_buy_quote": 30660.7855 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.27, "high": 0.27, "low": 0.268, "close": 0.269, "volume": 220299.0, "close_time": 1766602799999, "quote_volume": 59289.7454, "trades": 324, "taker_buy_base": 116853.5, "taker_buy_quote": 31485.9778 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.268, "high": 0.271, "low": 0.267, "close": 0.271, "volume": 412500.5, "close_time": 1766606399999, "quote_volume": 110739.374, "trades": 529, "taker_buy_base": 274768.4, "taker_buy_quote": 73809.2049 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.27, "high": 0.272, "low": 0.269, "close": 0.27, "volume": 151311.3, "close_time": 1766609999999, "quote_volume": 40934.6202, "trades": 326, "taker_buy_base": 92491.1, "taker_buy_quote": 25023.5406 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.271, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 193019.6, "close_time": 1766613599999, "quote_volume": 52155.9316, "trades": 250, "taker_buy_base": 133345.9, "taker_buy_quote": 36035.3832 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.27, "high": 0.274, "low": 0.27, "close": 0.273, "volume": 184139.2, "close_time": 1766617199999, "quote_volume": 50034.0585, "trades": 196, "taker_buy_base": 115897.8, "taker_buy_quote": 31500.1098 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.273, "high": 0.274, "low": 0.271, "close": 0.274, "volume": 154892.0, "close_time": 1766620799999, "quote_volume": 42238.0991, "trades": 251, "taker_buy_base": 67669.7, "taker_buy_quote": 18467.9579 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.274, "high": 0.275, "low": 0.27, "close": 0.27, "volume": 246956.0, "close_time": 1766624399999, "quote_volume": 67275.9754, "trades": 258, "taker_buy_base": 74582.9, "taker_buy_quote": 20376.9604 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.271, "volume": 98172.0, "close_time": 1766627999999, "quote_volume": 26570.4989, "trades": 132, "taker_buy_base": 76970.0, "taker_buy_quote": 20834.6302 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.27, "high": 0.276, "low": 0.269, "close": 0.275, "volume": 147889.1, "close_time": 1766631599999, "quote_volume": 40312.1845, "trades": 229, "taker_buy_base": 114452.6, "taker_buy_quote": 31217.8026 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 118453.9, "close_time": 1766635199999, "quote_volume": 32429.0133, "trades": 98, "taker_buy_base": 41725.9, "taker_buy_quote": 11436.0529 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 275979.2, "close_time": 1766638799999, "quote_volume": 75651.3839, "trades": 201, "taker_buy_base": 79369.7, "taker_buy_quote": 21778.6102 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.274, "high": 0.279, "low": 0.273, "close": 0.278, "volume": 738811.1, "close_time": 1766642399999, "quote_volume": 204257.4904, "trades": 1053, "taker_buy_base": 541585.2, "taker_buy_quote": 149748.8628 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.279, "high": 0.282, "low": 0.276, "close": 0.276, "volume": 2500783.5, "close_time": 1766645999999, "quote_volume": 697878.6263, "trades": 2735, "taker_buy_base": 1447218.0, "taker_buy_quote": 404615.9862 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.277, "high": 0.277, "low": 0.271, "close": 0.274, "volume": 735681.7, "close_time": 1766649599999, "quote_volume": 201894.6031, "trades": 1358, "taker_buy_base": 205958.9, "taker_buy_quote": 56418.6028 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.274, "high": 0.276, "low": 0.272, "close": 0.273, "volume": 378562.8, "close_time": 1766653199999, "quote_volume": 103483.5814, "trades": 684, "taker_buy_base": 184622.9, "taker_buy_quote": 50571.4689 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.272, "volume": 85925.6, "close_time": 1766656799999, "quote_volume": 23462.0227, "trades": 69, "taker_buy_base": 70889.0, "taker_buy_quote": 19357.2863 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.273, "high": 0.273, "low": 0.268, "close": 0.27, "volume": 325240.8, "close_time": 1766660399999, "quote_volume": 87961.0387, "trades": 374, "taker_buy_base": 158809.6, "taker_buy_quote": 42935.5913 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 107115.5, "close_time": 1766663999999, "quote_volume": 28914.5516, "trades": 157, "taker_buy_base": 86659.7, "taker_buy_quote": 23397.8278 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.27, "high": 0.272, "low": 0.269, "close": 0.271, "volume": 93445.8, "close_time": 1766667599999, "quote_volume": 25274.738, "trades": 100, "taker_buy_base": 76927.9, "taker_buy_quote": 20812.1765 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.271, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 119499.3, "close_time": 1766671199999, "quote_volume": 32276.244, "trades": 188, "taker_buy_base": 39113.7, "taker_buy_quote": 10579.637 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.269, "high": 0.271, "low": 0.268, "close": 0.268, "volume": 154607.0, "close_time": 1766674799999, "quote_volume": 41569.3148, "trades": 135, "taker_buy_base": 40947.3, "taker_buy_quote": 11023.7503 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.269, "high": 0.272, "low": 0.267, "close": 0.271, "volume": 514035.6, "close_time": 1766678399999, "quote_volume": 138747.3635, "trades": 461, "taker_buy_base": 267534.7, "taker_buy_quote": 72191.4523 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.271, "high": 0.274, "low": 0.27, "close": 0.27, "volume": 370319.3, "close_time": 1766681999999, "quote_volume": 100635.5261, "trades": 485, "taker_buy_base": 177481.6, "taker_buy_quote": 48315.2815 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.271, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 169952.0, "close_time": 1766685599999, "quote_volume": 45864.3074, "trades": 247, "taker_buy_base": 120824.2, "taker_buy_quote": 32620.5972 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.271, "high": 0.274, "low": 0.27, "close": 0.273, "volume": 334086.1, "close_time": 1766689199999, "quote_volume": 91002.5982, "trades": 496, "taker_buy_base": 161409.3, "taker_buy_quote": 43944.301 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.272, "high": 0.274, "low": 0.271, "close": 0.273, "volume": 235993.2, "close_time": 1766692799999, "quote_volume": 64282.1742, "trades": 254, "taker_buy_base": 126975.5, "taker_buy_quote": 34620.6609 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.273, "high": 0.274, "low": 0.271, "close": 0.272, "volume": 148465.8, "close_time": 1766696399999, "quote_volume": 40378.9894, "trades": 184, "taker_buy_base": 77232.6, "taker_buy_quote": 21015.332 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.272, "high": 0.273, "low": 0.271, "close": 0.272, "volume": 27436.2, "close_time": 1766699999999, "quote_volume": 7462.6768, "trades": 57, "taker_buy_base": 6542.5, "taker_buy_quote": 1780.0331 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.272, "high": 0.272, "low": 0.262, "close": 0.265, "volume": 657202.0, "close_time": 1766703599999, "quote_volume": 175570.9692, "trades": 854, "taker_buy_base": 264704.3, "taker_buy_quote": 70552.3834 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.264, "high": 0.265, "low": 0.259, "close": 0.261, "volume": 555453.4, "close_time": 1766707199999, "quote_volume": 145968.2677, "trades": 1254, "taker_buy_base": 339011.4, "taker_buy_quote": 89127.6316 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.262, "high": 0.263, "low": 0.258, "close": 0.26, "volume": 521181.7, "close_time": 1766710799999, "quote_volume": 135844.1615, "trades": 1125, "taker_buy_base": 233617.8, "taker_buy_quote": 60943.4581 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.261, "high": 0.264, "low": 0.261, "close": 0.263, "volume": 251957.6, "close_time": 1766714399999, "quote_volume": 66196.6564, "trades": 343, "taker_buy_base": 144470.9, "taker_buy_quote": 37962.7243 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.263, "high": 0.272, "low": 0.263, "close": 0.27, "volume": 310383.5, "close_time": 1766717999999, "quote_volume": 83329.1008, "trades": 522, "taker_buy_base": 168981.3, "taker_buy_quote": 45311.1499 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.271, "high": 0.271, "low": 0.267, "close": 0.268, "volume": 209207.3, "close_time": 1766721599999, "quote_volume": 56264.5712, "trades": 143, "taker_buy_base": 103637.0, "taker_buy_quote": 27878.4366 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.268, "high": 0.27, "low": 0.266, "close": 0.269, "volume": 157601.0, "close_time": 1766725199999, "quote_volume": 42300.3776, "trades": 176, "taker_buy_base": 78480.0, "taker_buy_quote": 21066.0228 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 127169.6, "close_time": 1766728799999, "quote_volume": 34040.2211, "trades": 119, "taker_buy_base": 46060.3, "taker_buy_quote": 12340.2138 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.268, "high": 0.269, "low": 0.266, "close": 0.266, "volume": 211432.2, "close_time": 1766732399999, "quote_volume": 56669.5933, "trades": 138, "taker_buy_base": 96783.2, "taker_buy_quote": 25970.9109 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.267, "high": 0.268, "low": 0.263, "close": 0.264, "volume": 224040.7, "close_time": 1766735999999, "quote_volume": 59491.3939, "trades": 215, "taker_buy_base": 80384.2, "taker_buy_quote": 21403.5741 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.264, "high": 0.265, "low": 0.262, "close": 0.263, "volume": 197401.2, "close_time": 1766739599999, "quote_volume": 52024.041, "trades": 179, "taker_buy_base": 90447.6, "taker_buy_quote": 23840.7011 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.264, "high": 0.264, "low": 0.262, "close": 0.264, "volume": 117849.7, "close_time": 1766743199999, "quote_volume": 30997.9592, "trades": 116, "taker_buy_base": 90703.0, "taker_buy_quote": 23861.1064 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.264, "high": 0.267, "low": 0.263, "close": 0.267, "volume": 220329.8, "close_time": 1766746799999, "quote_volume": 58249.6609, "trades": 233, "taker_buy_base": 147381.2, "taker_buy_quote": 39030.2822 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.267, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 180947.3, "close_time": 1766750399999, "quote_volume": 48110.8878, "trades": 164, "taker_buy_base": 77095.2, "taker_buy_quote": 20512.5852 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.266, "high": 0.268, "low": 0.264, "close": 0.268, "volume": 125812.8, "close_time": 1766753999999, "quote_volume": 33442.8048, "trades": 113, "taker_buy_base": 71929.5, "taker_buy_quote": 19124.9003 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.268, "high": 0.268, "low": 0.266, "close": 0.266, "volume": 151571.1, "close_time": 1766757599999, "quote_volume": 40363.9724, "trades": 139, "taker_buy_base": 16644.0, "taker_buy_quote": 4437.924 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.266, "high": 0.266, "low": 0.259, "close": 0.26, "volume": 445556.6, "close_time": 1766761199999, "quote_volume": 117012.9871, "trades": 310, "taker_buy_base": 191502.9, "taker_buy_quote": 50214.4371 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.259, "high": 0.259, "low": 0.256, "close": 0.257, "volume": 754070.9, "close_time": 1766764799999, "quote_volume": 193922.1159, "trades": 673, "taker_buy_base": 358402.3, "taker_buy_quote": 92260.8036 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.257, "high": 0.259, "low": 0.254, "close": 0.254, "volume": 394283.4, "close_time": 1766768399999, "quote_volume": 101414.5485, "trades": 352, "taker_buy_base": 208525.8, "taker_buy_quote": 53764.9043 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.255, "high": 0.26, "low": 0.254, "close": 0.259, "volume": 542376.2, "close_time": 1766771999999, "quote_volume": 139472.6393, "trades": 469, "taker_buy_base": 381947.5, "taker_buy_quote": 98244.138 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.26, "volume": 138495.1, "close_time": 1766775599999, "quote_volume": 35930.0246, "trades": 141, "taker_buy_base": 89720.4, "taker_buy_quote": 23297.042 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.259, "high": 0.263, "low": 0.259, "close": 0.261, "volume": 144414.1, "close_time": 1766779199999, "quote_volume": 37701.0768, "trades": 176, "taker_buy_base": 73883.4, "taker_buy_quote": 19300.4335 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 130053.3, "close_time": 1766782799999, "quote_volume": 34048.052, "trades": 167, "taker_buy_base": 50283.2, "taker_buy_quote": 13165.8406 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.262, "high": 0.262, "low": 0.26, "close": 0.26, "volume": 74374.9, "close_time": 1766786399999, "quote_volume": 19411.6308, "trades": 117, "taker_buy_base": 18937.2, "taker_buy_quote": 4956.1577 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 90996.7, "close_time": 1766789999999, "quote_volume": 23649.831, "trades": 89, "taker_buy_base": 52001.7, "taker_buy_quote": 13520.8263 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 110091.4, "close_time": 1766793599999, "quote_volume": 28594.7646, "trades": 96, "taker_buy_base": 37858.2, "taker_buy_quote": 9843.4115 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.261, "high": 0.263, "low": 0.261, "close": 0.262, "volume": 98029.3, "close_time": 1766797199999, "quote_volume": 25603.4877, "trades": 111, "taker_buy_base": 48965.9, "taker_buy_quote": 12794.3909 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 128143.9, "close_time": 1766800799999, "quote_volume": 33409.3404, "trades": 108, "taker_buy_base": 60510.7, "taker_buy_quote": 15787.6572 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.262, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 82160.1, "close_time": 1766804399999, "quote_volume": 21437.2325, "trades": 114, "taker_buy_base": 53010.1, "taker_buy_quote": 13835.8979 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.261, "high": 0.263, "low": 0.26, "close": 0.263, "volume": 89779.1, "close_time": 1766807999999, "quote_volume": 23497.4138, "trades": 115, "taker_buy_base": 46805.7, "taker_buy_quote": 12256.8045 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 29324.5, "close_time": 1766811599999, "quote_volume": 7682.9293, "trades": 51, "taker_buy_base": 19376.9, "taker_buy_quote": 5076.7478 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.262, "high": 0.262, "low": 0.259, "close": 0.261, "volume": 153526.5, "close_time": 1766815199999, "quote_volume": 39972.0495, "trades": 96, "taker_buy_base": 75123.1, "taker_buy_quote": 19534.6761 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 69839.9, "close_time": 1766818799999, "quote_volume": 18234.4651, "trades": 102, "taker_buy_base": 56695.0, "taker_buy_quote": 14803.9861 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.261, "high": 0.263, "low": 0.26, "close": 0.262, "volume": 181929.9, "close_time": 1766822399999, "quote_volume": 47658.9721, "trades": 162, "taker_buy_base": 130353.3, "taker_buy_quote": 34157.6535 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.263, "volume": 203688.8, "close_time": 1766825999999, "quote_volume": 53254.1114, "trades": 69, "taker_buy_base": 46085.8, "taker_buy_quote": 12075.6654 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.262, "high": 0.262, "low": 0.259, "close": 0.261, "volume": 180948.4, "close_time": 1766829599999, "quote_volume": 47208.5117, "trades": 131, "taker_buy_base": 57205.2, "taker_buy_quote": 14938.1945 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.26, "high": 0.263, "low": 0.258, "close": 0.262, "volume": 150431.7, "close_time": 1766833199999, "quote_volume": 39122.9085, "trades": 144, "taker_buy_base": 104850.2, "taker_buy_quote": 27311.2369 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.262, "high": 0.267, "low": 0.262, "close": 0.266, "volume": 452787.9, "close_time": 1766836799999, "quote_volume": 119623.3979, "trades": 319, "taker_buy_base": 247258.5, "taker_buy_quote": 65336.4712 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.267, "high": 0.269, "low": 0.265, "close": 0.266, "volume": 284818.0, "close_time": 1766840399999, "quote_volume": 76011.1588, "trades": 233, "taker_buy_base": 133020.2, "taker_buy_quote": 35522.9232 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 144218.6, "close_time": 1766843999999, "quote_volume": 38364.0259, "trades": 99, "taker_buy_base": 76333.2, "taker_buy_quote": 20306.6921 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 291168.2, "close_time": 1766847599999, "quote_volume": 78091.1564, "trades": 393, "taker_buy_base": 137112.4, "taker_buy_quote": 36772.4929 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.269, "high": 0.271, "low": 0.268, "close": 0.27, "volume": 216401.2, "close_time": 1766851199999, "quote_volume": 58333.0051, "trades": 285, "taker_buy_base": 120178.3, "taker_buy_quote": 32417.2496 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.27, "high": 0.271, "low": 0.267, "close": 0.267, "volume": 424115.3, "close_time": 1766854799999, "quote_volume": 114034.1386, "trades": 629, "taker_buy_base": 173293.5, "taker_buy_quote": 46564.6419 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.267, "high": 0.268, "low": 0.266, "close": 0.268, "volume": 260319.5, "close_time": 1766858399999, "quote_volume": 69564.4522, "trades": 324, "taker_buy_base": 165695.6, "taker_buy_quote": 44289.1726 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 135380.8, "close_time": 1766861999999, "quote_volume": 36225.6399, "trades": 282, "taker_buy_base": 56363.3, "taker_buy_quote": 15103.2509 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.269, "volume": 76572.7, "close_time": 1766865599999, "quote_volume": 20527.4228, "trades": 112, "taker_buy_base": 53923.7, "taker_buy_quote": 14458.6206 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.268, "volume": 86341.3, "close_time": 1766869199999, "quote_volume": 23194.7749, "trades": 232, "taker_buy_base": 35769.5, "taker_buy_quote": 9609.1127 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.269, "high": 0.273, "low": 0.268, "close": 0.271, "volume": 205999.3, "close_time": 1766872799999, "quote_volume": 55690.5018, "trades": 468, "taker_buy_base": 117601.2, "taker_buy_quote": 31823.3367 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.271, "high": 0.274, "low": 0.271, "close": 0.274, "volume": 261978.7, "close_time": 1766876399999, "quote_volume": 71375.2058, "trades": 484, "taker_buy_base": 144671.6, "taker_buy_quote": 39450.2388 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.274, "high": 0.277, "low": 0.273, "close": 0.277, "volume": 441429.7, "close_time": 1766879999999, "quote_volume": 121594.0553, "trades": 576, "taker_buy_base": 259205.7, "taker_buy_quote": 71427.6947 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.277, "high": 0.278, "low": 0.275, "close": 0.276, "volume": 260781.5, "close_time": 1766883599999, "quote_volume": 72005.2426, "trades": 480, "taker_buy_base": 95387.7, "taker_buy_quote": 26361.6073 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.276, "high": 0.276, "low": 0.273, "close": 0.275, "volume": 282892.6, "close_time": 1766887199999, "quote_volume": 77580.4354, "trades": 411, "taker_buy_base": 106184.4, "taker_buy_quote": 29167.4397 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.275, "high": 0.279, "low": 0.274, "close": 0.278, "volume": 250214.4, "close_time": 1766890799999, "quote_volume": 69291.3537, "trades": 441, "taker_buy_base": 117151.6, "taker_buy_quote": 32409.7966 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.278, "high": 0.278, "low": 0.276, "close": 0.277, "volume": 117594.1, "close_time": 1766894399999, "quote_volume": 32566.519, "trades": 344, "taker_buy_base": 55040.0, "taker_buy_quote": 15249.8246 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.277, "high": 0.278, "low": 0.276, "close": 0.278, "volume": 99413.2, "close_time": 1766897999999, "quote_volume": 27538.769, "trades": 240, "taker_buy_base": 44455.0, "taker_buy_quote": 12317.9317 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.278, "high": 0.28, "low": 0.276, "close": 0.279, "volume": 189447.0, "close_time": 1766901599999, "quote_volume": 52706.4877, "trades": 404, "taker_buy_base": 123199.6, "taker_buy_quote": 34298.363 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.279, "high": 0.281, "low": 0.278, "close": 0.281, "volume": 301081.0, "close_time": 1766905199999, "quote_volume": 84258.7758, "trades": 341, "taker_buy_base": 153548.8, "taker_buy_quote": 42988.0786 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.281, "high": 0.281, "low": 0.277, "close": 0.279, "volume": 294148.0, "close_time": 1766908799999, "quote_volume": 82174.8502, "trades": 583, "taker_buy_base": 75498.1, "taker_buy_quote": 21146.2402 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.279, "high": 0.279, "low": 0.276, "close": 0.278, "volume": 181767.2, "close_time": 1766912399999, "quote_volume": 50473.8632, "trades": 270, "taker_buy_base": 111496.5, "taker_buy_quote": 30984.3546 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.278, "high": 0.278, "low": 0.275, "close": 0.276, "volume": 147513.3, "close_time": 1766915999999, "quote_volume": 40854.8696, "trades": 268, "taker_buy_base": 52274.2, "taker_buy_quote": 14510.9897 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.277, "high": 0.279, "low": 0.276, "close": 0.278, "volume": 256203.1, "close_time": 1766919599999, "quote_volume": 71145.0342, "trades": 318, "taker_buy_base": 162967.3, "taker_buy_quote": 45245.4344 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.278, "high": 0.278, "low": 0.275, "close": 0.277, "volume": 266095.6, "close_time": 1766923199999, "quote_volume": 73590.2596, "trades": 307, "taker_buy_base": 102857.5, "taker_buy_quote": 28448.3208 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.276, "high": 0.277, "low": 0.273, "close": 0.275, "volume": 176701.6, "close_time": 1766926799999, "quote_volume": 48560.5622, "trades": 339, "taker_buy_base": 61868.0, "taker_buy_quote": 17011.4739 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.274, "high": 0.276, "low": 0.274, "close": 0.275, "volume": 172556.7, "close_time": 1766930399999, "quote_volume": 47448.7055, "trades": 159, "taker_buy_base": 110292.3, "taker_buy_quote": 30335.7314 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.275, "high": 0.278, "low": 0.274, "close": 0.277, "volume": 362665.1, "close_time": 1766933999999, "quote_volume": 100171.7215, "trades": 549, "taker_buy_base": 165468.1, "taker_buy_quote": 45703.7734 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.277, "high": 0.278, "low": 0.274, "close": 0.275, "volume": 135474.1, "close_time": 1766937599999, "quote_volume": 37369.3003, "trades": 314, "taker_buy_base": 38653.6, "taker_buy_quote": 10671.9133 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.275, "high": 0.276, "low": 0.273, "close": 0.275, "volume": 176949.5, "close_time": 1766941199999, "quote_volume": 48529.3623, "trades": 349, "taker_buy_base": 102452.2, "taker_buy_quote": 28101.9807 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 120846.8, "close_time": 1766944799999, "quote_volume": 33171.963, "trades": 196, "taker_buy_base": 48638.9, "taker_buy_quote": 13361.1983 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.274, "high": 0.275, "low": 0.271, "close": 0.272, "volume": 504200.5, "close_time": 1766948399999, "quote_volume": 137442.972, "trades": 659, "taker_buy_base": 226042.3, "taker_buy_quote": 61726.8259 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.272, "high": 0.273, "low": 0.269, "close": 0.271, "volume": 308065.9, "close_time": 1766951999999, "quote_volume": 83450.393, "trades": 550, "taker_buy_base": 145424.2, "taker_buy_quote": 39415.3459 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.271, "high": 0.274, "low": 0.269, "close": 0.273, "volume": 842441.2, "close_time": 1766955599999, "quote_volume": 229044.0512, "trades": 1337, "taker_buy_base": 537218.2, "taker_buy_quote": 146293.3376 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.273, "high": 0.273, "low": 0.27, "close": 0.271, "volume": 453715.3, "close_time": 1766959199999, "quote_volume": 122865.6555, "trades": 781, "taker_buy_base": 177839.2, "taker_buy_quote": 48195.2895 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.271, "high": 0.274, "low": 0.27, "close": 0.274, "volume": 246128.4, "close_time": 1766962799999, "quote_volume": 66779.9317, "trades": 357, "taker_buy_base": 158428.3, "taker_buy_quote": 43034.4332 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.274, "high": 0.276, "low": 0.272, "close": 0.276, "volume": 407125.9, "close_time": 1766966399999, "quote_volume": 111335.1202, "trades": 688, "taker_buy_base": 235770.6, "taker_buy_quote": 64532.3838 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.276, "high": 0.279, "low": 0.273, "close": 0.278, "volume": 589061.3, "close_time": 1766969999999, "quote_volume": 163210.1681, "trades": 1470, "taker_buy_base": 330278.4, "taker_buy_quote": 91532.9851 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.278, "high": 0.279, "low": 0.274, "close": 0.277, "volume": 384051.7, "close_time": 1766973599999, "quote_volume": 106331.3819, "trades": 354, "taker_buy_base": 158413.9, "taker_buy_quote": 43890.6907 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.278, "high": 0.28, "low": 0.275, "close": 0.277, "volume": 500108.4, "close_time": 1766977199999, "quote_volume": 138579.7974, "trades": 654, "taker_buy_base": 264471.9, "taker_buy_quote": 73361.4175 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.277, "high": 0.281, "low": 0.276, "close": 0.28, "volume": 419075.0, "close_time": 1766980799999, "quote_volume": 116664.4869, "trades": 513, "taker_buy_base": 264894.0, "taker_buy_quote": 73820.3481 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.28, "high": 0.28, "low": 0.278, "close": 0.279, "volume": 260571.4, "close_time": 1766984399999, "quote_volume": 72689.3044, "trades": 254, "taker_buy_base": 109531.3, "taker_buy_quote": 30566.1769 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.279, "high": 0.279, "low": 0.277, "close": 0.278, "volume": 273455.1, "close_time": 1766987999999, "quote_volume": 75975.5811, "trades": 252, "taker_buy_base": 130610.0, "taker_buy_quote": 36310.8636 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.278, "high": 0.279, "low": 0.276, "close": 0.276, "volume": 229497.7, "close_time": 1766991599999, "quote_volume": 63718.275, "trades": 212, "taker_buy_base": 143171.9, "taker_buy_quote": 39779.7434 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.276, "high": 0.279, "low": 0.274, "close": 0.279, "volume": 397251.2, "close_time": 1766995199999, "quote_volume": 109929.323, "trades": 339, "taker_buy_base": 192213.5, "taker_buy_quote": 53199.4729 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.278, "high": 0.278, "low": 0.276, "close": 0.276, "volume": 180949.6, "close_time": 1766998799999, "quote_volume": 50072.3219, "trades": 174, "taker_buy_base": 54232.1, "taker_buy_quote": 15034.8722 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.276, "high": 0.276, "low": 0.271, "close": 0.272, "volume": 476117.4, "close_time": 1767002399999, "quote_volume": 130538.9362, "trades": 740, "taker_buy_base": 195870.6, "taker_buy_quote": 53741.9746 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.272, "high": 0.275, "low": 0.272, "close": 0.275, "volume": 379326.6, "close_time": 1767005999999, "quote_volume": 103971.2077, "trades": 301, "taker_buy_base": 264297.9, "taker_buy_quote": 72454.8921 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.274, "high": 0.275, "low": 0.271, "close": 0.273, "volume": 472843.8, "close_time": 1767009599999, "quote_volume": 129059.493, "trades": 535, "taker_buy_base": 166544.1, "taker_buy_quote": 45465.0892 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.272, "high": 0.272, "low": 0.267, "close": 0.27, "volume": 567103.8, "close_time": 1767013199999, "quote_volume": 152869.7607, "trades": 772, "taker_buy_base": 285974.2, "taker_buy_quote": 77074.0778 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.27, "high": 0.272, "low": 0.267, "close": 0.267, "volume": 315353.8, "close_time": 1767016799999, "quote_volume": 84873.4848, "trades": 447, "taker_buy_base": 104383.3, "taker_buy_quote": 28091.2128 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.267, "high": 0.271, "low": 0.266, "close": 0.269, "volume": 564306.0, "close_time": 1767020399999, "quote_volume": 151883.0035, "trades": 789, "taker_buy_base": 317986.3, "taker_buy_quote": 85525.3012 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.268, "high": 0.274, "low": 0.268, "close": 0.273, "volume": 585829.5, "close_time": 1767023999999, "quote_volume": 159006.5765, "trades": 711, "taker_buy_base": 278175.3, "taker_buy_quote": 75428.0856 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.272, "high": 0.273, "low": 0.27, "close": 0.27, "volume": 358000.9, "close_time": 1767027599999, "quote_volume": 97033.9018, "trades": 275, "taker_buy_base": 197780.3, "taker_buy_quote": 53596.3022 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.27, "high": 0.273, "low": 0.269, "close": 0.273, "volume": 410828.5, "close_time": 1767031199999, "quote_volume": 111397.1669, "trades": 403, "taker_buy_base": 199654.0, "taker_buy_quote": 54172.1628 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.272, "high": 0.272, "low": 0.268, "close": 0.268, "volume": 332573.0, "close_time": 1767034799999, "quote_volume": 90055.6429, "trades": 300, "taker_buy_base": 156236.4, "taker_buy_quote": 42285.5672 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.268, "high": 0.271, "low": 0.268, "close": 0.269, "volume": 326408.3, "close_time": 1767038399999, "quote_volume": 87980.0765, "trades": 389, "taker_buy_base": 175470.7, "taker_buy_quote": 47323.6617 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.267, "volume": 276361.7, "close_time": 1767041999999, "quote_volume": 74072.9244, "trades": 320, "taker_buy_base": 118309.8, "taker_buy_quote": 31755.7515 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.268, "high": 0.27, "low": 0.267, "close": 0.268, "volume": 276032.7, "close_time": 1767045599999, "quote_volume": 74168.5398, "trades": 317, "taker_buy_base": 179495.0, "taker_buy_quote": 48214.7175 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.268, "high": 0.27, "low": 0.268, "close": 0.269, "volume": 47977.9, "close_time": 1767049199999, "quote_volume": 12896.6536, "trades": 62, "taker_buy_base": 25168.3, "taker_buy_quote": 6772.2808 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.269, "high": 0.269, "low": 0.267, "close": 0.267, "volume": 143142.4, "close_time": 1767052799999, "quote_volume": 38346.672, "trades": 157, "taker_buy_base": 15938.1, "taker_buy_quote": 4269.5071 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.268, "high": 0.27, "low": 0.266, "close": 0.267, "volume": 259616.7, "close_time": 1767056399999, "quote_volume": 69566.9681, "trades": 271, "taker_buy_base": 154555.6, "taker_buy_quote": 41450.4454 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.267, "high": 0.268, "low": 0.266, "close": 0.267, "volume": 112311.0, "close_time": 1767059999999, "quote_volume": 29979.909, "trades": 157, "taker_buy_base": 40318.3, "taker_buy_quote": 10772.016 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.267, "high": 0.268, "low": 0.266, "close": 0.266, "volume": 293354.4, "close_time": 1767063599999, "quote_volume": 78157.3921, "trades": 336, "taker_buy_base": 106436.1, "taker_buy_quote": 28378.5959 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.267, "high": 0.268, "low": 0.264, "close": 0.267, "volume": 172881.7, "close_time": 1767067199999, "quote_volume": 46008.1089, "trades": 154, "taker_buy_base": 86881.2, "taker_buy_quote": 23145.8459 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.267, "volume": 244541.2, "close_time": 1767070799999, "quote_volume": 65549.8994, "trades": 242, "taker_buy_base": 153220.6, "taker_buy_quote": 41124.0138 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.267, "high": 0.268, "low": 0.266, "close": 0.267, "volume": 268564.6, "close_time": 1767074399999, "quote_volume": 71622.9919, "trades": 214, "taker_buy_base": 107367.6, "taker_buy_quote": 28654.9343 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.268, "high": 0.271, "low": 0.268, "close": 0.27, "volume": 336378.3, "close_time": 1767077999999, "quote_volume": 90547.9754, "trades": 263, "taker_buy_base": 262107.5, "taker_buy_quote": 70542.0985 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 134903.9, "close_time": 1767081599999, "quote_volume": 36459.8137, "trades": 182, "taker_buy_base": 47622.5, "taker_buy_quote": 12866.6186 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.27, "high": 0.274, "low": 0.27, "close": 0.271, "volume": 245658.7, "close_time": 1767085199999, "quote_volume": 66883.6859, "trades": 297, "taker_buy_base": 108937.6, "taker_buy_quote": 29645.6465 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.271, "high": 0.274, "low": 0.27, "close": 0.273, "volume": 187022.8, "close_time": 1767088799999, "quote_volume": 50849.4941, "trades": 194, "taker_buy_base": 98672.2, "taker_buy_quote": 26845.7172 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.273, "high": 0.276, "low": 0.272, "close": 0.275, "volume": 325376.3, "close_time": 1767092399999, "quote_volume": 88846.8099, "trades": 295, "taker_buy_base": 154067.2, "taker_buy_quote": 42142.1806 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.276, "high": 0.276, "low": 0.273, "close": 0.276, "volume": 445703.4, "close_time": 1767095999999, "quote_volume": 122345.0939, "trades": 500, "taker_buy_base": 239585.1, "taker_buy_quote": 65816.2699 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.276, "high": 0.276, "low": 0.273, "close": 0.273, "volume": 338397.5, "close_time": 1767099599999, "quote_volume": 92719.5539, "trades": 492, "taker_buy_base": 111380.2, "taker_buy_quote": 30513.1637 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 282881.0, "close_time": 1767103199999, "quote_volume": 77433.5561, "trades": 356, "taker_buy_base": 147024.6, "taker_buy_quote": 40262.8349 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.273, "high": 0.274, "low": 0.268, "close": 0.274, "volume": 750700.6, "close_time": 1767106799999, "quote_volume": 203833.0829, "trades": 799, "taker_buy_base": 375894.6, "taker_buy_quote": 102206.6607 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.274, "high": 0.276, "low": 0.271, "close": 0.275, "volume": 741712.5, "close_time": 1767110399999, "quote_volume": 202473.3213, "trades": 553, "taker_buy_base": 403327.7, "taker_buy_quote": 110174.835 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.275, "high": 0.276, "low": 0.273, "close": 0.275, "volume": 545502.4, "close_time": 1767113999999, "quote_volume": 149970.5097, "trades": 396, "taker_buy_base": 254830.2, "taker_buy_quote": 70101.3906 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.276, "high": 0.278, "low": 0.274, "close": 0.277, "volume": 364277.5, "close_time": 1767117599999, "quote_volume": 100507.6705, "trades": 470, "taker_buy_base": 167503.5, "taker_buy_quote": 46261.6006 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.276, "high": 0.278, "low": 0.273, "close": 0.274, "volume": 370724.7, "close_time": 1767121199999, "quote_volume": 102045.8987, "trades": 343, "taker_buy_base": 170274.4, "taker_buy_quote": 46936.8685 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.274, "high": 0.276, "low": 0.272, "close": 0.275, "volume": 548329.7, "close_time": 1767124799999, "quote_volume": 149956.6514, "trades": 508, "taker_buy_base": 297994.6, "taker_buy_quote": 81514.2869 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.274, "high": 0.275, "low": 0.271, "close": 0.272, "volume": 319096.9, "close_time": 1767128399999, "quote_volume": 86964.1108, "trades": 417, "taker_buy_base": 131776.1, "taker_buy_quote": 35936.6597 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.272, "high": 0.273, "low": 0.271, "close": 0.271, "volume": 188212.4, "close_time": 1767131999999, "quote_volume": 51253.3612, "trades": 137, "taker_buy_base": 122520.7, "taker_buy_quote": 33383.3097 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.272, "high": 0.273, "low": 0.27, "close": 0.271, "volume": 196064.0, "close_time": 1767135599999, "quote_volume": 53198.4081, "trades": 238, "taker_buy_base": 83451.7, "taker_buy_quote": 22695.6978 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.271, "high": 0.273, "low": 0.27, "close": 0.272, "volume": 407465.2, "close_time": 1767139199999, "quote_volume": 110582.7005, "trades": 386, "taker_buy_base": 198699.0, "taker_buy_quote": 53991.4674 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.271, "high": 0.272, "low": 0.268, "close": 0.269, "volume": 353828.1, "close_time": 1767142799999, "quote_volume": 95755.2444, "trades": 363, "taker_buy_base": 223060.6, "taker_buy_quote": 60414.4394 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.269, "high": 0.272, "low": 0.269, "close": 0.271, "volume": 134203.1, "close_time": 1767146399999, "quote_volume": 36395.4515, "trades": 187, "taker_buy_base": 85781.5, "taker_buy_quote": 23267.9524 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.272, "high": 0.272, "low": 0.269, "close": 0.269, "volume": 103336.8, "close_time": 1767149999999, "quote_volume": 27971.7965, "trades": 108, "taker_buy_base": 38457.7, "taker_buy_quote": 10415.7496 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.27, "high": 0.27, "low": 0.267, "close": 0.269, "volume": 347547.2, "close_time": 1767153599999, "quote_volume": 93247.7237, "trades": 304, "taker_buy_base": 151045.8, "taker_buy_quote": 40567.9605 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.268, "volume": 118066.3, "close_time": 1767157199999, "quote_volume": 31802.705, "trades": 120, "taker_buy_base": 64201.2, "taker_buy_quote": 17303.7023 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.267, "volume": 89170.0, "close_time": 1767160799999, "quote_volume": 23894.7788, "trades": 85, "taker_buy_base": 38942.7, "taker_buy_quote": 10438.7518 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 89168.9, "close_time": 1767164399999, "quote_volume": 23880.7946, "trades": 115, "taker_buy_base": 56646.7, "taker_buy_quote": 15181.3156 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.267, "volume": 49114.5, "close_time": 1767167999999, "quote_volume": 13158.7828, "trades": 74, "taker_buy_base": 30249.4, "taker_buy_quote": 8108.1225 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.268, "high": 0.27, "low": 0.266, "close": 0.268, "volume": 243907.5, "close_time": 1767171599999, "quote_volume": 65373.96, "trades": 245, "taker_buy_base": 127608.4, "taker_buy_quote": 34209.2812 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 54503.4, "close_time": 1767175199999, "quote_volume": 14565.1434, "trades": 56, "taker_buy_base": 19709.6, "taker_buy_quote": 5274.3638 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.267, "volume": 96093.5, "close_time": 1767178799999, "quote_volume": 25711.7349, "trades": 93, "taker_buy_base": 41205.3, "taker_buy_quote": 11035.2075 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.269, "volume": 214012.7, "close_time": 1767182399999, "quote_volume": 57345.5166, "trades": 277, "taker_buy_base": 96928.6, "taker_buy_quote": 25989.2884 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.268, "high": 0.269, "low": 0.266, "close": 0.266, "volume": 149492.6, "close_time": 1767185999999, "quote_volume": 40036.5548, "trades": 131, "taker_buy_base": 79376.9, "taker_buy_quote": 21281.5713 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.267, "high": 0.27, "low": 0.266, "close": 0.27, "volume": 192052.9, "close_time": 1767189599999, "quote_volume": 51435.8969, "trades": 312, "taker_buy_base": 113920.9, "taker_buy_quote": 30539.8171 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.269, "high": 0.271, "low": 0.267, "close": 0.268, "volume": 486348.7, "close_time": 1767193199999, "quote_volume": 130954.3665, "trades": 450, "taker_buy_base": 262727.4, "taker_buy_quote": 70833.4809 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.268, "high": 0.269, "low": 0.266, "close": 0.267, "volume": 314054.6, "close_time": 1767196799999, "quote_volume": 83916.4493, "trades": 345, "taker_buy_base": 152639.6, "taker_buy_quote": 40790.7814 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.267, "high": 0.268, "low": 0.261, "close": 0.263, "volume": 676880.7, "close_time": 1767200399999, "quote_volume": 179180.1413, "trades": 860, "taker_buy_base": 302498.6, "taker_buy_quote": 80153.1898 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.262, "high": 0.264, "low": 0.26, "close": 0.26, "volume": 560824.5, "close_time": 1767203999999, "quote_volume": 146769.5831, "trades": 686, "taker_buy_base": 284556.8, "taker_buy_quote": 74514.0762 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.261, "high": 0.263, "low": 0.26, "close": 0.261, "volume": 279757.9, "close_time": 1767207599999, "quote_volume": 73189.8421, "trades": 321, "taker_buy_base": 150853.5, "taker_buy_quote": 39502.6555 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.262, "high": 0.265, "low": 0.261, "close": 0.263, "volume": 262316.1, "close_time": 1767211199999, "quote_volume": 69154.2692, "trades": 374, "taker_buy_base": 159335.2, "taker_buy_quote": 42040.0141 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.263, "high": 0.266, "low": 0.26, "close": 0.265, "volume": 278927.0, "close_time": 1767214799999, "quote_volume": 73350.0294, "trades": 533, "taker_buy_base": 157376.4, "taker_buy_quote": 41409.3895 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.265, "high": 0.267, "low": 0.264, "close": 0.265, "volume": 154578.6, "close_time": 1767218399999, "quote_volume": 41087.6476, "trades": 233, "taker_buy_base": 89713.2, "taker_buy_quote": 23870.6846 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.265, "high": 0.267, "low": 0.264, "close": 0.264, "volume": 137214.5, "close_time": 1767221999999, "quote_volume": 36388.5173, "trades": 188, "taker_buy_base": 59088.9, "taker_buy_quote": 15681.0893 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.265, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 84850.7, "close_time": 1767225599999, "quote_volume": 22396.3022, "trades": 143, "taker_buy_base": 33315.5, "taker_buy_quote": 8797.1314 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.264, "high": 0.266, "low": 0.264, "close": 0.264, "volume": 208364.8, "close_time": 1767229199999, "quote_volume": 55099.5233, "trades": 179, "taker_buy_base": 100990.3, "taker_buy_quote": 26735.5052 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.263, "high": 0.265, "low": 0.263, "close": 0.263, "volume": 107655.0, "close_time": 1767232799999, "quote_volume": 28430.4681, "trades": 127, "taker_buy_base": 33921.8, "taker_buy_quote": 8974.2938 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 16673.6, "close_time": 1767236399999, "quote_volume": 4400.2512, "trades": 36, "taker_buy_base": 15094.4, "taker_buy_quote": 3984.9216 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.263, "high": 0.265, "low": 0.263, "close": 0.265, "volume": 47483.8, "close_time": 1767239999999, "quote_volume": 12535.7339, "trades": 121, "taker_buy_base": 27947.5, "taker_buy_quote": 7381.1012 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.263, "high": 0.264, "low": 0.262, "close": 0.263, "volume": 69611.2, "close_time": 1767243599999, "quote_volume": 18282.4788, "trades": 120, "taker_buy_base": 21616.8, "taker_buy_quote": 5688.9584 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.264, "high": 0.266, "low": 0.264, "close": 0.266, "volume": 143104.1, "close_time": 1767247199999, "quote_volume": 37909.0904, "trades": 198, "taker_buy_base": 45266.3, "taker_buy_quote": 11987.5927 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.266, "high": 0.266, "low": 0.263, "close": 0.265, "volume": 95971.2, "close_time": 1767250799999, "quote_volume": 25387.816, "trades": 321, "taker_buy_base": 48390.0, "taker_buy_quote": 12805.126 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 87264.3, "close_time": 1767254399999, "quote_volume": 23114.7478, "trades": 152, "taker_buy_base": 36194.6, "taker_buy_quote": 9591.569 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.265, "high": 0.266, "low": 0.264, "close": 0.266, "volume": 63486.5, "close_time": 1767257999999, "quote_volume": 16829.2944, "trades": 111, "taker_buy_base": 34634.3, "taker_buy_quote": 9184.928 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.267, "high": 0.271, "low": 0.266, "close": 0.269, "volume": 232746.5, "close_time": 1767261599999, "quote_volume": 62539.9528, "trades": 446, "taker_buy_base": 126004.5, "taker_buy_quote": 33882.5926 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.269, "volume": 96225.2, "close_time": 1767265199999, "quote_volume": 25777.3888, "trades": 147, "taker_buy_base": 50229.1, "taker_buy_quote": 13463.2521 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.269, "volume": 139893.8, "close_time": 1767268799999, "quote_volume": 37492.966, "trades": 219, "taker_buy_base": 60807.0, "taker_buy_quote": 16308.7695 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.269, "high": 0.269, "low": 0.266, "close": 0.267, "volume": 114443.2, "close_time": 1767272399999, "quote_volume": 30598.2388, "trades": 207, "taker_buy_base": 44667.1, "taker_buy_quote": 11954.2146 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.267, "high": 0.271, "low": 0.267, "close": 0.271, "volume": 274176.2, "close_time": 1767275999999, "quote_volume": 73826.5511, "trades": 319, "taker_buy_base": 185148.7, "taker_buy_quote": 49876.1544 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.271, "high": 0.273, "low": 0.27, "close": 0.273, "volume": 107846.0, "close_time": 1767279599999, "quote_volume": 29233.612, "trades": 248, "taker_buy_base": 58538.9, "taker_buy_quote": 15876.5078 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.273, "high": 0.275, "low": 0.272, "close": 0.274, "volume": 279119.6, "close_time": 1767283199999, "quote_volume": 76213.8119, "trades": 405, "taker_buy_base": 148289.4, "taker_buy_quote": 40507.8239 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.274, "high": 0.276, "low": 0.273, "close": 0.274, "volume": 219055.9, "close_time": 1767286799999, "quote_volume": 60090.6744, "trades": 340, "taker_buy_base": 86057.9, "taker_buy_quote": 23628.5327 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.275, "high": 0.278, "low": 0.274, "close": 0.276, "volume": 128814.4, "close_time": 1767290399999, "quote_volume": 35591.9032, "trades": 174, "taker_buy_base": 90610.5, "taker_buy_quote": 25037.1464 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.276, "high": 0.277, "low": 0.275, "close": 0.276, "volume": 76987.1, "close_time": 1767293999999, "quote_volume": 21225.0616, "trades": 160, "taker_buy_base": 26209.3, "taker_buy_quote": 7233.9244 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.276, "high": 0.279, "low": 0.276, "close": 0.279, "volume": 81600.1, "close_time": 1767297599999, "quote_volume": 22618.2508, "trades": 203, "taker_buy_base": 51206.9, "taker_buy_quote": 14195.1511 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.279, "high": 0.28, "low": 0.276, "close": 0.277, "volume": 401301.7, "close_time": 1767301199999, "quote_volume": 111337.0542, "trades": 483, "taker_buy_base": 88737.1, "taker_buy_quote": 24665.6095 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.277, "high": 0.277, "low": 0.275, "close": 0.277, "volume": 139043.1, "close_time": 1767304799999, "quote_volume": 38382.3078, "trades": 327, "taker_buy_base": 35768.0, "taker_buy_quote": 9879.5164 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.277, "high": 0.281, "low": 0.276, "close": 0.281, "volume": 204968.6, "close_time": 1767308399999, "quote_volume": 56999.4372, "trades": 559, "taker_buy_base": 163341.1, "taker_buy_quote": 45474.4714 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.28, "high": 0.282, "low": 0.278, "close": 0.279, "volume": 120072.2, "close_time": 1767311999999, "quote_volume": 33576.4747, "trades": 318, "taker_buy_base": 56977.3, "taker_buy_quote": 15953.818 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.28, "high": 0.281, "low": 0.277, "close": 0.277, "volume": 170954.6, "close_time": 1767315599999, "quote_volume": 47643.9753, "trades": 325, "taker_buy_base": 58609.0, "taker_buy_quote": 16365.648 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.278, "high": 0.279, "low": 0.277, "close": 0.279, "volume": 109732.9, "close_time": 1767319199999, "quote_volume": 30526.0904, "trades": 245, "taker_buy_base": 58773.5, "taker_buy_quote": 16351.5435 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.279, "high": 0.28, "low": 0.277, "close": 0.28, "volume": 154237.2, "close_time": 1767322799999, "quote_volume": 42989.3054, "trades": 305, "taker_buy_base": 99773.0, "taker_buy_quote": 27830.6223 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.28, "high": 0.284, "low": 0.279, "close": 0.283, "volume": 445685.8, "close_time": 1767326399999, "quote_volume": 125526.6618, "trades": 971, "taker_buy_base": 224785.3, "taker_buy_quote": 63347.7849 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.284, "high": 0.285, "low": 0.281, "close": 0.282, "volume": 132898.4, "close_time": 1767329999999, "quote_volume": 37550.2473, "trades": 440, "taker_buy_base": 43823.8, "taker_buy_quote": 12389.6967 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.281, "high": 0.282, "low": 0.28, "close": 0.281, "volume": 121683.1, "close_time": 1767333599999, "quote_volume": 34200.0476, "trades": 205, "taker_buy_base": 58757.8, "taker_buy_quote": 16517.366 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.282, "high": 0.283, "low": 0.279, "close": 0.28, "volume": 324959.3, "close_time": 1767337199999, "quote_volume": 91156.3084, "trades": 509, "taker_buy_base": 115114.2, "taker_buy_quote": 32319.9289 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.28, "high": 0.28, "low": 0.277, "close": 0.278, "volume": 87118.0, "close_time": 1767340799999, "quote_volume": 24249.712, "trades": 187, "taker_buy_base": 35023.8, "taker_buy_quote": 9749.9806 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.278, "high": 0.28, "low": 0.277, "close": 0.278, "volume": 81723.0, "close_time": 1767344399999, "quote_volume": 22738.7793, "trades": 171, "taker_buy_base": 45419.3, "taker_buy_quote": 12636.8584 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.279, "high": 0.284, "low": 0.278, "close": 0.282, "volume": 134984.5, "close_time": 1767347999999, "quote_volume": 37919.685, "trades": 404, "taker_buy_base": 82100.1, "taker_buy_quote": 23072.9099 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.282, "high": 0.284, "low": 0.282, "close": 0.283, "volume": 172288.5, "close_time": 1767351599999, "quote_volume": 48750.9563, "trades": 503, "taker_buy_base": 80534.6, "taker_buy_quote": 22815.4114 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.283, "high": 0.283, "low": 0.28, "close": 0.281, "volume": 287177.9, "close_time": 1767355199999, "quote_volume": 80970.3, "trades": 502, "taker_buy_base": 117809.1, "taker_buy_quote": 33300.7034 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.281, "high": 0.285, "low": 0.28, "close": 0.283, "volume": 261101.5, "close_time": 1767358799999, "quote_volume": 73706.2494, "trades": 442, "taker_buy_base": 99903.9, "taker_buy_quote": 28288.0537 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.282, "high": 0.283, "low": 0.279, "close": 0.28, "volume": 115922.5, "close_time": 1767362399999, "quote_volume": 32632.9434, "trades": 324, "taker_buy_base": 68158.8, "taker_buy_quote": 19197.2515 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.28, "high": 0.284, "low": 0.277, "close": 0.282, "volume": 219980.0, "close_time": 1767365999999, "quote_volume": 61777.3849, "trades": 930, "taker_buy_base": 105939.9, "taker_buy_quote": 29795.16 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.282, "high": 0.283, "low": 0.279, "close": 0.281, "volume": 179139.7, "close_time": 1767369599999, "quote_volume": 50347.28, "trades": 783, "taker_buy_base": 88252.0, "taker_buy_quote": 24821.9083 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.281, "high": 0.288, "low": 0.28, "close": 0.288, "volume": 318314.1, "close_time": 1767373199999, "quote_volume": 90601.231, "trades": 719, "taker_buy_base": 121680.8, "taker_buy_quote": 34633.791 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.287, "high": 0.289, "low": 0.285, "close": 0.288, "volume": 201925.2, "close_time": 1767376799999, "quote_volume": 58047.8395, "trades": 388, "taker_buy_base": 124080.1, "taker_buy_quote": 35685.7957 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.287, "high": 0.288, "low": 0.285, "close": 0.286, "volume": 131100.8, "close_time": 1767380399999, "quote_volume": 37587.3484, "trades": 275, "taker_buy_base": 59413.7, "taker_buy_quote": 17046.4952 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.287, "high": 0.289, "low": 0.285, "close": 0.288, "volume": 123382.8, "close_time": 1767383999999, "quote_volume": 35492.4477, "trades": 206, "taker_buy_base": 80139.9, "taker_buy_quote": 23090.292 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.289, "high": 0.29, "low": 0.285, "close": 0.286, "volume": 188021.6, "close_time": 1767387599999, "quote_volume": 54025.6701, "trades": 243, "taker_buy_base": 90920.7, "taker_buy_quote": 26095.8063 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.286, "high": 0.289, "low": 0.286, "close": 0.289, "volume": 90634.5, "close_time": 1767391199999, "quote_volume": 26091.8207, "trades": 253, "taker_buy_base": 73796.6, "taker_buy_quote": 21247.6312 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.289, "high": 0.291, "low": 0.289, "close": 0.291, "volume": 137930.1, "close_time": 1767394799999, "quote_volume": 39968.8563, "trades": 247, "taker_buy_base": 85285.1, "taker_buy_quote": 24729.891 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.291, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 124435.0, "close_time": 1767398399999, "quote_volume": 36101.7168, "trades": 199, "taker_buy_base": 102238.8, "taker_buy_quote": 29669.7116 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 88006.3, "close_time": 1767401999999, "quote_volume": 25550.9552, "trades": 181, "taker_buy_base": 49018.0, "taker_buy_quote": 14241.5564 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.289, "high": 0.292, "low": 0.289, "close": 0.291, "volume": 160160.1, "close_time": 1767405599999, "quote_volume": 46491.9415, "trades": 328, "taker_buy_base": 100392.9, "taker_buy_quote": 29142.4019 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 287483.0, "close_time": 1767409199999, "quote_volume": 83614.2345, "trades": 281, "taker_buy_base": 150133.4, "taker_buy_quote": 43737.3273 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.291, "high": 0.297, "low": 0.29, "close": 0.296, "volume": 160179.3, "close_time": 1767412799999, "quote_volume": 46872.3023, "trades": 221, "taker_buy_base": 91460.9, "taker_buy_quote": 26820.1105 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.295, "high": 0.296, "low": 0.293, "close": 0.293, "volume": 204263.7, "close_time": 1767416399999, "quote_volume": 60108.2307, "trades": 249, "taker_buy_base": 56807.3, "taker_buy_quote": 16737.2224 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.293, "high": 0.296, "low": 0.292, "close": 0.293, "volume": 289947.9, "close_time": 1767419999999, "quote_volume": 85148.3693, "trades": 186, "taker_buy_base": 192113.6, "taker_buy_quote": 56423.5046 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.294, "high": 0.297, "low": 0.29, "close": 0.29, "volume": 192007.8, "close_time": 1767423599999, "quote_volume": 56238.5297, "trades": 274, "taker_buy_base": 63936.2, "taker_buy_quote": 18734.4931 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.291, "high": 0.292, "low": 0.285, "close": 0.286, "volume": 305073.3, "close_time": 1767427199999, "quote_volume": 87784.5273, "trades": 548, "taker_buy_base": 132192.9, "taker_buy_quote": 38006.7546 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.286, "high": 0.288, "low": 0.284, "close": 0.287, "volume": 190239.7, "close_time": 1767430799999, "quote_volume": 54441.386, "trades": 387, "taker_buy_base": 90723.2, "taker_buy_quote": 25973.7764 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.287, "high": 0.289, "low": 0.286, "close": 0.287, "volume": 159459.6, "close_time": 1767434399999, "quote_volume": 45873.9486, "trades": 295, "taker_buy_base": 96095.7, "taker_buy_quote": 27652.4063 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.287, "high": 0.287, "low": 0.285, "close": 0.285, "volume": 146407.1, "close_time": 1767437999999, "quote_volume": 41876.5667, "trades": 161, "taker_buy_base": 59054.2, "taker_buy_quote": 16892.6953 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.285, "high": 0.287, "low": 0.284, "close": 0.287, "volume": 66967.8, "close_time": 1767441599999, "quote_volume": 19103.4695, "trades": 136, "taker_buy_base": 45429.8, "taker_buy_quote": 12969.9303 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.286, "high": 0.29, "low": 0.285, "close": 0.289, "volume": 166620.7, "close_time": 1767445199999, "quote_volume": 47856.463, "trades": 197, "taker_buy_base": 105959.8, "taker_buy_quote": 30408.4162 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 98345.2, "close_time": 1767448799999, "quote_volume": 28427.2599, "trades": 186, "taker_buy_base": 39382.2, "taker_buy_quote": 11387.9403 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.288, "volume": 131800.6, "close_time": 1767452399999, "quote_volume": 38051.6923, "trades": 193, "taker_buy_base": 73452.1, "taker_buy_quote": 21221.0287 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.288, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 208252.8, "close_time": 1767455999999, "quote_volume": 59852.3022, "trades": 270, "taker_buy_base": 126508.5, "taker_buy_quote": 36385.4624 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.287, "high": 0.292, "low": 0.287, "close": 0.291, "volume": 131172.5, "close_time": 1767459599999, "quote_volume": 37911.1986, "trades": 238, "taker_buy_base": 76556.0, "taker_buy_quote": 22125.0213 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.291, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 95968.4, "close_time": 1767463199999, "quote_volume": 27835.6649, "trades": 169, "taker_buy_base": 53295.0, "taker_buy_quote": 15459.3679 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.289, "high": 0.291, "low": 0.288, "close": 0.291, "volume": 119382.8, "close_time": 1767466799999, "quote_volume": 34582.3999, "trades": 150, "taker_buy_base": 40094.4, "taker_buy_quote": 11627.6369 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.291, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 56313.4, "close_time": 1767470399999, "quote_volume": 16334.7686, "trades": 148, "taker_buy_base": 29195.4, "taker_buy_quote": 8472.1278 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.29, "high": 0.29, "low": 0.288, "close": 0.288, "volume": 82268.6, "close_time": 1767473999999, "quote_volume": 23742.872, "trades": 337, "taker_buy_base": 28663.8, "taker_buy_quote": 8279.4373 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.288, "high": 0.29, "low": 0.288, "close": 0.288, "volume": 70978.0, "close_time": 1767477599999, "quote_volume": 20493.3775, "trades": 194, "taker_buy_base": 39228.3, "taker_buy_quote": 11331.6004 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.288, "high": 0.292, "low": 0.288, "close": 0.291, "volume": 192799.8, "close_time": 1767481199999, "quote_volume": 55965.9426, "trades": 411, "taker_buy_base": 154432.5, "taker_buy_quote": 44856.8951 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.29, "volume": 127186.7, "close_time": 1767484799999, "quote_volume": 37016.5558, "trades": 320, "taker_buy_base": 69263.9, "taker_buy_quote": 20174.5565 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.29, "high": 0.294, "low": 0.29, "close": 0.291, "volume": 189120.3, "close_time": 1767488399999, "quote_volume": 55191.4678, "trades": 533, "taker_buy_base": 91009.7, "taker_buy_quote": 26568.6348 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.291, "high": 0.292, "low": 0.289, "close": 0.29, "volume": 145149.6, "close_time": 1767491999999, "quote_volume": 42120.4861, "trades": 437, "taker_buy_base": 80227.7, "taker_buy_quote": 23288.7169 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.29, "high": 0.292, "low": 0.289, "close": 0.29, "volume": 92007.4, "close_time": 1767495599999, "quote_volume": 26738.8275, "trades": 339, "taker_buy_base": 48781.7, "taker_buy_quote": 14191.475 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.29, "high": 0.293, "low": 0.29, "close": 0.291, "volume": 186347.3, "close_time": 1767499199999, "quote_volume": 54362.3967, "trades": 409, "taker_buy_base": 106729.8, "taker_buy_quote": 31160.3925 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.291, "high": 0.293, "low": 0.29, "close": 0.29, "volume": 147587.8, "close_time": 1767502799999, "quote_volume": 43013.3548, "trades": 365, "taker_buy_base": 49605.9, "taker_buy_quote": 14467.1637 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.29, "high": 0.293, "low": 0.29, "close": 0.292, "volume": 139058.0, "close_time": 1767506399999, "quote_volume": 40522.3196, "trades": 342, "taker_buy_base": 89619.9, "taker_buy_quote": 26140.0443 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.292, "high": 0.294, "low": 0.288, "close": 0.289, "volume": 165568.1, "close_time": 1767509999999, "quote_volume": 48250.8121, "trades": 387, "taker_buy_base": 73875.7, "taker_buy_quote": 21572.259 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.29, "high": 0.293, "low": 0.288, "close": 0.292, "volume": 96965.5, "close_time": 1767513599999, "quote_volume": 28145.6003, "trades": 341, "taker_buy_base": 57441.2, "taker_buy_quote": 16670.9976 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.292, "high": 0.293, "low": 0.289, "close": 0.292, "volume": 197152.1, "close_time": 1767517199999, "quote_volume": 57384.0096, "trades": 333, "taker_buy_base": 96632.2, "taker_buy_quote": 28144.5855 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.293, "high": 0.296, "low": 0.291, "close": 0.295, "volume": 204099.3, "close_time": 1767520799999, "quote_volume": 59939.6194, "trades": 354, "taker_buy_base": 136154.5, "taker_buy_quote": 39990.1036 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 134375.5, "close_time": 1767524399999, "quote_volume": 39631.0892, "trades": 369, "taker_buy_base": 72839.0, "taker_buy_quote": 21488.1455 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 141266.9, "close_time": 1767527999999, "quote_volume": 41583.0377, "trades": 279, "taker_buy_base": 71341.3, "taker_buy_quote": 21000.7163 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.294, "high": 0.298, "low": 0.294, "close": 0.295, "volume": 269963.1, "close_time": 1767531599999, "quote_volume": 79807.8592, "trades": 439, "taker_buy_base": 130021.4, "taker_buy_quote": 38503.542 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.294, "high": 0.296, "low": 0.291, "close": 0.296, "volume": 204238.8, "close_time": 1767535199999, "quote_volume": 59929.6398, "trades": 348, "taker_buy_base": 113502.9, "taker_buy_quote": 33319.6271 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.295, "high": 0.297, "low": 0.294, "close": 0.297, "volume": 216247.8, "close_time": 1767538799999, "quote_volume": 64019.5537, "trades": 525, "taker_buy_base": 153785.8, "taker_buy_quote": 45559.5319 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.297, "high": 0.298, "low": 0.295, "close": 0.298, "volume": 377494.8, "close_time": 1767542399999, "quote_volume": 111969.7143, "trades": 348, "taker_buy_base": 137067.4, "taker_buy_quote": 40694.2103 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.297, "high": 0.301, "low": 0.297, "close": 0.301, "volume": 214255.8, "close_time": 1767545999999, "quote_volume": 64064.464, "trades": 480, "taker_buy_base": 127769.3, "taker_buy_quote": 38243.7491 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.3, "high": 0.302, "low": 0.298, "close": 0.301, "volume": 145135.0, "close_time": 1767549599999, "quote_volume": 43493.1978, "trades": 458, "taker_buy_base": 68996.9, "taker_buy_quote": 20696.4546 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.301, "high": 0.302, "low": 0.297, "close": 0.299, "volume": 224981.1, "close_time": 1767553199999, "quote_volume": 67419.806, "trades": 607, "taker_buy_base": 115293.5, "taker_buy_quote": 34598.8648 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.299, "high": 0.3, "low": 0.294, "close": 0.298, "volume": 260609.2, "close_time": 1767556799999, "quote_volume": 77268.803, "trades": 380, "taker_buy_base": 119633.1, "taker_buy_quote": 35487.5892 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.298, "high": 0.3, "low": 0.297, "close": 0.298, "volume": 167352.2, "close_time": 1767560399999, "quote_volume": 49980.4353, "trades": 319, "taker_buy_base": 75581.5, "taker_buy_quote": 22584.7113 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.299, "high": 0.301, "low": 0.297, "close": 0.3, "volume": 212709.4, "close_time": 1767563999999, "quote_volume": 63536.4448, "trades": 394, "taker_buy_base": 125833.0, "taker_buy_quote": 37605.1581 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.299, "high": 0.301, "low": 0.298, "close": 0.299, "volume": 185440.8, "close_time": 1767567599999, "quote_volume": 55525.6539, "trades": 445, "taker_buy_base": 85771.2, "taker_buy_quote": 25709.1618 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.3, "high": 0.303, "low": 0.299, "close": 0.301, "volume": 251225.9, "close_time": 1767571199999, "quote_volume": 75596.6019, "trades": 540, "taker_buy_base": 141214.2, "taker_buy_quote": 42519.2589 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.301, "high": 0.304, "low": 0.299, "close": 0.303, "volume": 306797.8, "close_time": 1767574799999, "quote_volume": 92534.0956, "trades": 501, "taker_buy_base": 155619.1, "taker_buy_quote": 46987.5906 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.302, "high": 0.31, "low": 0.302, "close": 0.308, "volume": 471424.5, "close_time": 1767578399999, "quote_volume": 144362.6716, "trades": 786, "taker_buy_base": 278520.5, "taker_buy_quote": 85318.3774 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.308, "high": 0.309, "low": 0.304, "close": 0.307, "volume": 353587.0, "close_time": 1767581999999, "quote_volume": 108234.9208, "trades": 1055, "taker_buy_base": 208554.6, "taker_buy_quote": 63855.5865 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.307, "high": 0.308, "low": 0.305, "close": 0.307, "volume": 200337.5, "close_time": 1767585599999, "quote_volume": 61334.8235, "trades": 449, "taker_buy_base": 78254.9, "taker_buy_quote": 23972.574 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.306, "high": 0.308, "low": 0.3, "close": 0.302, "volume": 317086.6, "close_time": 1767589199999, "quote_volume": 96080.9408, "trades": 296, "taker_buy_base": 149062.1, "taker_buy_quote": 45131.839 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.302, "high": 0.305, "low": 0.3, "close": 0.302, "volume": 324031.4, "close_time": 1767592799999, "quote_volume": 97985.1769, "trades": 313, "taker_buy_base": 146223.1, "taker_buy_quote": 44215.848 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.302, "high": 0.303, "low": 0.299, "close": 0.302, "volume": 221986.6, "close_time": 1767596399999, "quote_volume": 66714.3509, "trades": 228, "taker_buy_base": 111043.6, "taker_buy_quote": 33403.1663 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.302, "high": 0.305, "low": 0.3, "close": 0.304, "volume": 191902.2, "close_time": 1767599999999, "quote_volume": 58125.4339, "trades": 238, "taker_buy_base": 116256.8, "taker_buy_quote": 35195.7014 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.303, "high": 0.304, "low": 0.3, "close": 0.301, "volume": 211479.5, "close_time": 1767603599999, "quote_volume": 64120.0073, "trades": 305, "taker_buy_base": 120846.4, "taker_buy_quote": 36668.4579 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.3, "high": 0.3, "low": 0.297, "close": 0.297, "volume": 318517.3, "close_time": 1767607199999, "quote_volume": 95107.5565, "trades": 241, "taker_buy_base": 143693.4, "taker_buy_quote": 42944.8842 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.298, "high": 0.3, "low": 0.297, "close": 0.298, "volume": 178287.4, "close_time": 1767610799999, "quote_volume": 53217.8178, "trades": 217, "taker_buy_base": 90724.6, "taker_buy_quote": 27090.7222 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.298, "high": 0.299, "low": 0.297, "close": 0.299, "volume": 105891.4, "close_time": 1767614399999, "quote_volume": 31569.9075, "trades": 185, "taker_buy_base": 50861.2, "taker_buy_quote": 15172.1768 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.299, "high": 0.303, "low": 0.297, "close": 0.302, "volume": 328155.3, "close_time": 1767617999999, "quote_volume": 97929.895, "trades": 338, "taker_buy_base": 141336.3, "taker_buy_quote": 42254.5722 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.301, "high": 0.302, "low": 0.298, "close": 0.299, "volume": 280358.3, "close_time": 1767621599999, "quote_volume": 84095.3625, "trades": 455, "taker_buy_base": 148325.8, "taker_buy_quote": 44476.4464 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.3, "high": 0.308, "low": 0.299, "close": 0.306, "volume": 482319.6, "close_time": 1767625199999, "quote_volume": 146033.0744, "trades": 896, "taker_buy_base": 294641.3, "taker_buy_quote": 89385.9586 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.306, "high": 0.311, "low": 0.302, "close": 0.31, "volume": 432817.3, "close_time": 1767628799999, "quote_volume": 132786.4012, "trades": 848, "taker_buy_base": 197749.9, "taker_buy_quote": 60543.0743 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.31, "high": 0.311, "low": 0.307, "close": 0.309, "volume": 418784.3, "close_time": 1767632399999, "quote_volume": 129557.8274, "trades": 1361, "taker_buy_base": 249798.8, "taker_buy_quote": 77330.1358 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.309, "high": 0.313, "low": 0.305, "close": 0.312, "volume": 430539.6, "close_time": 1767635999999, "quote_volume": 133274.8299, "trades": 971, "taker_buy_base": 248746.1, "taker_buy_quote": 77064.1729 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.312, "high": 0.316, "low": 0.31, "close": 0.316, "volume": 235878.8, "close_time": 1767639599999, "quote_volume": 73873.6813, "trades": 549, "taker_buy_base": 142028.9, "taker_buy_quote": 44523.3868 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.316, "high": 0.318, "low": 0.314, "close": 0.315, "volume": 620346.2, "close_time": 1767643199999, "quote_volume": 196394.5628, "trades": 917, "taker_buy_base": 309097.1, "taker_buy_quote": 97976.8959 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.316, "high": 0.323, "low": 0.316, "close": 0.319, "volume": 589622.2, "close_time": 1767646799999, "quote_volume": 188552.2749, "trades": 1445, "taker_buy_base": 400486.0, "taker_buy_quote": 128091.1677 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.319, "high": 0.321, "low": 0.318, "close": 0.32, "volume": 219573.0, "close_time": 1767650399999, "quote_volume": 70083.1576, "trades": 547, "taker_buy_base": 116386.6, "taker_buy_quote": 37175.5046 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.32, "high": 0.327, "low": 0.319, "close": 0.322, "volume": 335751.7, "close_time": 1767653999999, "quote_volume": 108470.1812, "trades": 911, "taker_buy_base": 177647.7, "taker_buy_quote": 57322.9334 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.322, "high": 0.323, "low": 0.32, "close": 0.322, "volume": 188463.9, "close_time": 1767657599999, "quote_volume": 60626.9366, "trades": 429, "taker_buy_base": 114946.2, "taker_buy_quote": 36983.1714 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.322, "high": 0.324, "low": 0.317, "close": 0.321, "volume": 322528.7, "close_time": 1767661199999, "quote_volume": 103259.4134, "trades": 596, "taker_buy_base": 168071.8, "taker_buy_quote": 53781.6114 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.321, "high": 0.329, "low": 0.32, "close": 0.323, "volume": 342157.0, "close_time": 1767664799999, "quote_volume": 110940.8334, "trades": 927, "taker_buy_base": 202436.0, "taker_buy_quote": 65562.2478 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.323, "high": 0.328, "low": 0.322, "close": 0.324, "volume": 273650.8, "close_time": 1767668399999, "quote_volume": 88850.375, "trades": 469, "taker_buy_base": 86313.3, "taker_buy_quote": 28088.8099 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.323, "high": 0.33, "low": 0.322, "close": 0.325, "volume": 369527.1, "close_time": 1767671999999, "quote_volume": 120485.8988, "trades": 435, "taker_buy_base": 179377.2, "taker_buy_quote": 58497.7506 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.326, "high": 0.33, "low": 0.325, "close": 0.328, "volume": 302443.8, "close_time": 1767675599999, "quote_volume": 99221.6147, "trades": 369, "taker_buy_base": 154186.7, "taker_buy_quote": 50615.3012 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.327, "high": 0.329, "low": 0.325, "close": 0.325, "volume": 262078.9, "close_time": 1767679199999, "quote_volume": 85684.0603, "trades": 270, "taker_buy_base": 101199.5, "taker_buy_quote": 33098.3486 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.325, "high": 0.331, "low": 0.323, "close": 0.33, "volume": 382544.5, "close_time": 1767682799999, "quote_volume": 125238.4049, "trades": 640, "taker_buy_base": 222486.9, "taker_buy_quote": 72968.6968 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.33, "high": 0.33, "low": 0.322, "close": 0.323, "volume": 378203.4, "close_time": 1767686399999, "quote_volume": 123392.3304, "trades": 616, "taker_buy_base": 149593.4, "taker_buy_quote": 48844.3558 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.322, "high": 0.325, "low": 0.32, "close": 0.321, "volume": 386270.4, "close_time": 1767689999999, "quote_volume": 124707.5155, "trades": 770, "taker_buy_base": 168571.8, "taker_buy_quote": 54444.3057 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.321, "high": 0.324, "low": 0.321, "close": 0.322, "volume": 299999.9, "close_time": 1767693599999, "quote_volume": 96797.6958, "trades": 627, "taker_buy_base": 175159.4, "taker_buy_quote": 56581.0807 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.322, "high": 0.324, "low": 0.32, "close": 0.32, "volume": 257412.8, "close_time": 1767697199999, "quote_volume": 82903.8804, "trades": 716, "taker_buy_base": 89839.7, "taker_buy_quote": 28975.1431 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.32, "high": 0.326, "low": 0.32, "close": 0.325, "volume": 227735.4, "close_time": 1767700799999, "quote_volume": 73646.5248, "trades": 567, "taker_buy_base": 156201.2, "taker_buy_quote": 50546.97 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.324, "high": 0.328, "low": 0.324, "close": 0.327, "volume": 324387.8, "close_time": 1767704399999, "quote_volume": 105723.299, "trades": 646, "taker_buy_base": 139208.9, "taker_buy_quote": 45405.1152 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.327, "high": 0.329, "low": 0.326, "close": 0.326, "volume": 404495.2, "close_time": 1767707999999, "quote_volume": 132403.9255, "trades": 1073, "taker_buy_base": 200328.9, "taker_buy_quote": 65628.5592 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.327, "high": 0.332, "low": 0.324, "close": 0.326, "volume": 579334.4, "close_time": 1767711599999, "quote_volume": 190281.0981, "trades": 1822, "taker_buy_base": 343817.3, "taker_buy_quote": 112978.7993 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.327, "high": 0.329, "low": 0.318, "close": 0.321, "volume": 647881.9, "close_time": 1767715199999, "quote_volume": 209547.7467, "trades": 1523, "taker_buy_base": 250983.6, "taker_buy_quote": 81429.48 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.322, "high": 0.323, "low": 0.312, "close": 0.314, "volume": 626578.3, "close_time": 1767718799999, "quote_volume": 198546.4008, "trades": 1628, "taker_buy_base": 281797.3, "taker_buy_quote": 89399.7458 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.313, "high": 0.316, "low": 0.306, "close": 0.307, "volume": 561288.5, "close_time": 1767722399999, "quote_volume": 174928.6466, "trades": 1457, "taker_buy_base": 226092.7, "taker_buy_quote": 70506.5288 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.306, "high": 0.313, "low": 0.306, "close": 0.312, "volume": 370222.1, "close_time": 1767725999999, "quote_volume": 114901.8108, "trades": 866, "taker_buy_base": 192470.9, "taker_buy_quote": 59799.9237 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.311, "high": 0.314, "low": 0.31, "close": 0.312, "volume": 232334.4, "close_time": 1767729599999, "quote_volume": 72432.9924, "trades": 422, "taker_buy_base": 120498.1, "taker_buy_quote": 37632.8027 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.312, "high": 0.316, "low": 0.312, "close": 0.315, "volume": 100814.9, "close_time": 1767733199999, "quote_volume": 31646.8289, "trades": 322, "taker_buy_base": 52424.7, "taker_buy_quote": 16455.4001 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.315, "high": 0.325, "low": 0.314, "close": 0.323, "volume": 318036.8, "close_time": 1767736799999, "quote_volume": 102060.9406, "trades": 775, "taker_buy_base": 203780.3, "taker_buy_quote": 65420.8857 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.323, "high": 0.324, "low": 0.319, "close": 0.32, "volume": 277327.3, "close_time": 1767740399999, "quote_volume": 89044.7757, "trades": 611, "taker_buy_base": 132905.5, "taker_buy_quote": 42665.9681 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 90825.9, "close_time": 1767743999999, "quote_volume": 29143.9547, "trades": 325, "taker_buy_base": 45920.3, "taker_buy_quote": 14735.1927 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.321, "high": 0.322, "low": 0.316, "close": 0.316, "volume": 230224.4, "close_time": 1767747599999, "quote_volume": 73220.8877, "trades": 512, "taker_buy_base": 105267.0, "taker_buy_quote": 33466.7069 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.316, "high": 0.317, "low": 0.312, "close": 0.314, "volume": 180479.9, "close_time": 1767751199999, "quote_volume": 56800.5154, "trades": 338, "taker_buy_base": 92336.2, "taker_buy_quote": 29091.9077 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.315, "high": 0.316, "low": 0.312, "close": 0.316, "volume": 122065.9, "close_time": 1767754799999, "quote_volume": 38321.3104, "trades": 339, "taker_buy_base": 57022.0, "taker_buy_quote": 17918.7905 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.316, "high": 0.317, "low": 0.314, "close": 0.314, "volume": 60202.3, "close_time": 1767758399999, "quote_volume": 19012.7053, "trades": 118, "taker_buy_base": 32916.9, "taker_buy_quote": 10403.5385 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.315, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 109224.6, "close_time": 1767761999999, "quote_volume": 34335.657, "trades": 137, "taker_buy_base": 52179.5, "taker_buy_quote": 16415.5897 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.314, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 69685.7, "close_time": 1767765599999, "quote_volume": 21892.6727, "trades": 131, "taker_buy_base": 43067.5, "taker_buy_quote": 13537.5429 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.314, "high": 0.315, "low": 0.312, "close": 0.313, "volume": 88920.6, "close_time": 1767769199999, "quote_volume": 27847.8864, "trades": 137, "taker_buy_base": 42706.2, "taker_buy_quote": 13380.515 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.313, "high": 0.319, "low": 0.313, "close": 0.319, "volume": 46258.3, "close_time": 1767772799999, "quote_volume": 14627.9711, "trades": 98, "taker_buy_base": 25404.6, "taker_buy_quote": 8024.4723 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.319, "high": 0.32, "low": 0.317, "close": 0.32, "volume": 59597.7, "close_time": 1767776399999, "quote_volume": 18999.7379, "trades": 128, "taker_buy_base": 31506.2, "taker_buy_quote": 10042.8651 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.319, "high": 0.319, "low": 0.311, "close": 0.313, "volume": 206302.5, "close_time": 1767779999999, "quote_volume": 65061.0462, "trades": 387, "taker_buy_base": 86998.3, "taker_buy_quote": 27371.6063 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.312, "high": 0.315, "low": 0.312, "close": 0.314, "volume": 138379.7, "close_time": 1767783599999, "quote_volume": 43323.6998, "trades": 196, "taker_buy_base": 62395.9, "taker_buy_quote": 19543.2973 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.312, "high": 0.315, "low": 0.312, "close": 0.313, "volume": 128864.1, "close_time": 1767787199999, "quote_volume": 40358.7425, "trades": 185, "taker_buy_base": 50256.5, "taker_buy_quote": 15752.2256 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.314, "high": 0.314, "low": 0.31, "close": 0.311, "volume": 207338.1, "close_time": 1767790799999, "quote_volume": 64540.6553, "trades": 555, "taker_buy_base": 68405.9, "taker_buy_quote": 21327.6774 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.31, "high": 0.312, "low": 0.308, "close": 0.308, "volume": 192199.1, "close_time": 1767794399999, "quote_volume": 59553.6677, "trades": 448, "taker_buy_base": 111031.3, "taker_buy_quote": 34425.6747 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.309, "high": 0.31, "low": 0.303, "close": 0.308, "volume": 439378.1, "close_time": 1767797999999, "quote_volume": 134582.9709, "trades": 713, "taker_buy_base": 189541.4, "taker_buy_quote": 58100.9465 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.309, "high": 0.309, "low": 0.302, "close": 0.303, "volume": 226747.2, "close_time": 1767801599999, "quote_volume": 68907.6513, "trades": 687, "taker_buy_base": 81255.5, "taker_buy_quote": 24720.8664 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.303, "high": 0.306, "low": 0.302, "close": 0.305, "volume": 240920.5, "close_time": 1767805199999, "quote_volume": 73306.5949, "trades": 438, "taker_buy_base": 157229.2, "taker_buy_quote": 47867.3747 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.304, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 116444.5, "close_time": 1767808799999, "quote_volume": 35593.1128, "trades": 345, "taker_buy_base": 58612.2, "taker_buy_quote": 17929.3519 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.305, "high": 0.307, "low": 0.303, "close": 0.306, "volume": 171679.4, "close_time": 1767812399999, "quote_volume": 52379.8348, "trades": 407, "taker_buy_base": 105431.9, "taker_buy_quote": 32164.6668 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.305, "high": 0.307, "low": 0.302, "close": 0.306, "volume": 103894.0, "close_time": 1767815999999, "quote_volume": 31629.6589, "trades": 318, "taker_buy_base": 47028.8, "taker_buy_quote": 14323.049 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.306, "high": 0.306, "low": 0.303, "close": 0.304, "volume": 107178.8, "close_time": 1767819599999, "quote_volume": 32604.5054, "trades": 188, "taker_buy_base": 33413.8, "taker_buy_quote": 10177.7088 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.304, "high": 0.306, "low": 0.303, "close": 0.304, "volume": 79036.6, "close_time": 1767823199999, "quote_volume": 24060.9901, "trades": 232, "taker_buy_base": 27994.0, "taker_buy_quote": 8533.1084 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.304, "high": 0.306, "low": 0.302, "close": 0.303, "volume": 221276.0, "close_time": 1767826799999, "quote_volume": 67178.2197, "trades": 297, "taker_buy_base": 54734.6, "taker_buy_quote": 16662.9389 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.303, "high": 0.307, "low": 0.301, "close": 0.305, "volume": 72066.3, "close_time": 1767830399999, "quote_volume": 21924.4985, "trades": 178, "taker_buy_base": 38241.9, "taker_buy_quote": 11647.1389 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.306, "volume": 91841.5, "close_time": 1767833999999, "quote_volume": 27978.4969, "trades": 193, "taker_buy_base": 53158.1, "taker_buy_quote": 16195.0722 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.307, "volume": 113544.3, "close_time": 1767837599999, "quote_volume": 34709.238, "trades": 282, "taker_buy_base": 78148.8, "taker_buy_quote": 23900.7217 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.306, "high": 0.307, "low": 0.303, "close": 0.304, "volume": 68872.7, "close_time": 1767841199999, "quote_volume": 20986.4479, "trades": 250, "taker_buy_base": 21232.6, "taker_buy_quote": 6475.2011 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.304, "high": 0.306, "low": 0.3, "close": 0.302, "volume": 81419.0, "close_time": 1767844799999, "quote_volume": 24628.897, "trades": 317, "taker_buy_base": 42685.9, "taker_buy_quote": 12935.8166 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.301, "high": 0.304, "low": 0.3, "close": 0.303, "volume": 90677.3, "close_time": 1767848399999, "quote_volume": 27365.2657, "trades": 249, "taker_buy_base": 48212.4, "taker_buy_quote": 14563.6445 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.303, "high": 0.307, "low": 0.303, "close": 0.303, "volume": 80778.6, "close_time": 1767851999999, "quote_volume": 24628.8987, "trades": 164, "taker_buy_base": 55725.0, "taker_buy_quote": 16993.1458 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.304, "high": 0.304, "low": 0.297, "close": 0.297, "volume": 230519.3, "close_time": 1767855599999, "quote_volume": 69161.2731, "trades": 548, "taker_buy_base": 79555.5, "taker_buy_quote": 23928.8568 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.298, "high": 0.303, "low": 0.296, "close": 0.302, "volume": 130085.4, "close_time": 1767859199999, "quote_volume": 39038.7035, "trades": 353, "taker_buy_base": 74977.6, "taker_buy_quote": 22510.6982 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.302, "high": 0.305, "low": 0.299, "close": 0.3, "volume": 187633.2, "close_time": 1767862799999, "quote_volume": 56828.9611, "trades": 273, "taker_buy_base": 124402.8, "taker_buy_quote": 37744.2157 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.3, "high": 0.302, "low": 0.297, "close": 0.297, "volume": 105658.2, "close_time": 1767866399999, "quote_volume": 31660.678, "trades": 216, "taker_buy_base": 44998.0, "taker_buy_quote": 13497.7185 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.297, "high": 0.301, "low": 0.294, "close": 0.301, "volume": 133116.5, "close_time": 1767869999999, "quote_volume": 39668.2387, "trades": 256, "taker_buy_base": 79346.3, "taker_buy_quote": 23697.0385 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.3, "high": 0.301, "low": 0.298, "close": 0.3, "volume": 144708.6, "close_time": 1767873599999, "quote_volume": 43276.4396, "trades": 349, "taker_buy_base": 89683.4, "taker_buy_quote": 26817.4619 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.299, "high": 0.3, "low": 0.296, "close": 0.296, "volume": 112716.8, "close_time": 1767877199999, "quote_volume": 33527.225, "trades": 214, "taker_buy_base": 38094.5, "taker_buy_quote": 11343.9492 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.297, "high": 0.298, "low": 0.295, "close": 0.296, "volume": 84330.1, "close_time": 1767880799999, "quote_volume": 25005.5323, "trades": 121, "taker_buy_base": 43112.9, "taker_buy_quote": 12796.9887 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.297, "high": 0.299, "low": 0.294, "close": 0.299, "volume": 185645.4, "close_time": 1767884399999, "quote_volume": 54940.1291, "trades": 404, "taker_buy_base": 96679.3, "taker_buy_quote": 28654.1847 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.298, "high": 0.305, "low": 0.296, "close": 0.305, "volume": 126576.7, "close_time": 1767887999999, "quote_volume": 38152.8247, "trades": 299, "taker_buy_base": 69379.6, "taker_buy_quote": 20949.4019 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.305, "high": 0.306, "low": 0.301, "close": 0.304, "volume": 124684.5, "close_time": 1767891599999, "quote_volume": 37864.2486, "trades": 246, "taker_buy_base": 74269.4, "taker_buy_quote": 22558.1351 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.305, "high": 0.309, "low": 0.303, "close": 0.308, "volume": 396550.9, "close_time": 1767895199999, "quote_volume": 121649.1259, "trades": 939, "taker_buy_base": 305422.0, "taker_buy_quote": 93795.9622 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.307, "high": 0.308, "low": 0.304, "close": 0.304, "volume": 130458.5, "close_time": 1767898799999, "quote_volume": 39952.3396, "trades": 454, "taker_buy_base": 54997.6, "taker_buy_quote": 16832.139 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.305, "high": 0.305, "low": 0.302, "close": 0.302, "volume": 98383.3, "close_time": 1767902399999, "quote_volume": 29873.7396, "trades": 400, "taker_buy_base": 49545.4, "taker_buy_quote": 15053.9397 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.302, "high": 0.304, "low": 0.3, "close": 0.302, "volume": 103976.3, "close_time": 1767905999999, "quote_volume": 31274.3029, "trades": 409, "taker_buy_base": 36707.9, "taker_buy_quote": 11069.4825 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.303, "high": 0.308, "low": 0.303, "close": 0.307, "volume": 58906.4, "close_time": 1767909599999, "quote_volume": 18035.6462, "trades": 361, "taker_buy_base": 29599.7, "taker_buy_quote": 9066.4261 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.308, "high": 0.308, "low": 0.303, "close": 0.304, "volume": 107721.6, "close_time": 1767913199999, "quote_volume": 32825.8334, "trades": 313, "taker_buy_base": 29686.6, "taker_buy_quote": 9075.4618 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.304, "volume": 22617.4, "close_time": 1767916799999, "quote_volume": 6877.3693, "trades": 151, "taker_buy_base": 7079.3, "taker_buy_quote": 2157.1512 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.304, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 33633.9, "close_time": 1767920399999, "quote_volume": 10243.5723, "trades": 73, "taker_buy_base": 21805.3, "taker_buy_quote": 6642.7546 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.305, "high": 0.307, "low": 0.301, "close": 0.303, "volume": 113850.6, "close_time": 1767923999999, "quote_volume": 34596.9268, "trades": 374, "taker_buy_base": 51766.2, "taker_buy_quote": 15722.891 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.302, "high": 0.305, "low": 0.301, "close": 0.302, "volume": 61041.9, "close_time": 1767927599999, "quote_volume": 18480.3708, "trades": 141, "taker_buy_base": 31908.3, "taker_buy_quote": 9662.7921 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.302, "high": 0.306, "low": 0.302, "close": 0.305, "volume": 60294.0, "close_time": 1767931199999, "quote_volume": 18368.7109, "trades": 249, "taker_buy_base": 45310.3, "taker_buy_quote": 13816.1855 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 64243.6, "close_time": 1767934799999, "quote_volume": 19570.8369, "trades": 140, "taker_buy_base": 35510.5, "taker_buy_quote": 10820.7429 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.305, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 61263.4, "close_time": 1767938399999, "quote_volume": 18719.0466, "trades": 221, "taker_buy_base": 43236.6, "taker_buy_quote": 13217.3023 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.306, "high": 0.309, "low": 0.306, "close": 0.309, "volume": 59622.2, "close_time": 1767941999999, "quote_volume": 18341.996, "trades": 140, "taker_buy_base": 43468.0, "taker_buy_quote": 13377.9221 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.309, "high": 0.309, "low": 0.307, "close": 0.307, "volume": 67749.2, "close_time": 1767945599999, "quote_volume": 20857.2226, "trades": 103, "taker_buy_base": 33300.5, "taker_buy_quote": 10262.6991 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.307, "high": 0.308, "low": 0.301, "close": 0.302, "volume": 288256.3, "close_time": 1767949199999, "quote_volume": 88116.1526, "trades": 460, "taker_buy_base": 168750.8, "taker_buy_quote": 51632.0639 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.302, "high": 0.306, "low": 0.302, "close": 0.304, "volume": 62921.9, "close_time": 1767952799999, "quote_volume": 19150.6771, "trades": 202, "taker_buy_base": 23115.6, "taker_buy_quote": 7038.8953 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 42993.5, "close_time": 1767956399999, "quote_volume": 13050.2879, "trades": 89, "taker_buy_base": 33796.0, "taker_buy_quote": 10261.3083 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.304, "volume": 41393.7, "close_time": 1767959999999, "quote_volume": 12600.4623, "trades": 110, "taker_buy_base": 23797.8, "taker_buy_quote": 7249.6678 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.304, "high": 0.304, "low": 0.3, "close": 0.302, "volume": 89950.9, "close_time": 1767963599999, "quote_volume": 27199.9797, "trades": 138, "taker_buy_base": 26488.1, "taker_buy_quote": 8010.8534 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.303, "high": 0.309, "low": 0.303, "close": 0.307, "volume": 232653.5, "close_time": 1767967199999, "quote_volume": 71387.1267, "trades": 681, "taker_buy_base": 142063.8, "taker_buy_quote": 43613.1556 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.307, "high": 0.307, "low": 0.301, "close": 0.302, "volume": 269297.4, "close_time": 1767970799999, "quote_volume": 81867.5907, "trades": 803, "taker_buy_base": 67081.9, "taker_buy_quote": 20376.275 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.303, "high": 0.311, "low": 0.3, "close": 0.306, "volume": 378109.7, "close_time": 1767974399999, "quote_volume": 115536.3054, "trades": 1264, "taker_buy_base": 129909.5, "taker_buy_quote": 39832.6809 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.307, "high": 0.313, "low": 0.306, "close": 0.312, "volume": 284889.3, "close_time": 1767977999999, "quote_volume": 88381.8713, "trades": 948, "taker_buy_base": 143747.1, "taker_buy_quote": 44592.0604 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.312, "high": 0.312, "low": 0.304, "close": 0.308, "volume": 152805.6, "close_time": 1767981599999, "quote_volume": 47029.0231, "trades": 824, "taker_buy_base": 42809.1, "taker_buy_quote": 13182.7352 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.308, "high": 0.309, "low": 0.301, "close": 0.305, "volume": 90865.2, "close_time": 1767985199999, "quote_volume": 27656.5403, "trades": 471, "taker_buy_base": 37520.2, "taker_buy_quote": 11437.5822 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.304, "high": 0.304, "low": 0.298, "close": 0.3, "volume": 138723.7, "close_time": 1767988799999, "quote_volume": 41790.0046, "trades": 371, "taker_buy_base": 57370.8, "taker_buy_quote": 17285.3652 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3, "high": 0.302, "low": 0.299, "close": 0.3, "volume": 73394.5, "close_time": 1767992399999, "quote_volume": 22048.9506, "trades": 247, "taker_buy_base": 39561.6, "taker_buy_quote": 11893.874 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.3, "high": 0.303, "low": 0.299, "close": 0.302, "volume": 122795.5, "close_time": 1767995999999, "quote_volume": 37019.7887, "trades": 169, "taker_buy_base": 39189.1, "taker_buy_quote": 11826.1549 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.302, "high": 0.304, "low": 0.302, "close": 0.304, "volume": 39578.0, "close_time": 1767999599999, "quote_volume": 11975.5234, "trades": 116, "taker_buy_base": 25785.9, "taker_buy_quote": 7808.4319 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.304, "high": 0.304, "low": 0.301, "close": 0.302, "volume": 39772.5, "close_time": 1768003199999, "quote_volume": 12025.7828, "trades": 147, "taker_buy_base": 23940.1, "taker_buy_quote": 7237.7612 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.303, "high": 0.303, "low": 0.3, "close": 0.301, "volume": 88560.8, "close_time": 1768006799999, "quote_volume": 26666.0813, "trades": 253, "taker_buy_base": 56074.5, "taker_buy_quote": 16904.2287 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.301, "high": 0.303, "low": 0.3, "close": 0.301, "volume": 87109.2, "close_time": 1768010399999, "quote_volume": 26291.3268, "trades": 202, "taker_buy_base": 64733.3, "taker_buy_quote": 19540.3375 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.302, "high": 0.302, "low": 0.3, "close": 0.3, "volume": 77683.7, "close_time": 1768013999999, "quote_volume": 23340.6594, "trades": 84, "taker_buy_base": 38225.3, "taker_buy_quote": 11469.6416 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.3, "high": 0.301, "low": 0.298, "close": 0.3, "volume": 123412.1, "close_time": 1768017599999, "quote_volume": 36964.7792, "trades": 185, "taker_buy_base": 66402.4, "taker_buy_quote": 19909.879 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.3, "high": 0.301, "low": 0.299, "close": 0.3, "volume": 51644.0, "close_time": 1768021199999, "quote_volume": 15480.6354, "trades": 217, "taker_buy_base": 37380.2, "taker_buy_quote": 11207.9935 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 23480.7, "close_time": 1768024799999, "quote_volume": 7011.6571, "trades": 39, "taker_buy_base": 5865.8, "taker_buy_quote": 1753.8742 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.299, "high": 0.3, "low": 0.296, "close": 0.298, "volume": 80556.7, "close_time": 1768028399999, "quote_volume": 23983.8045, "trades": 206, "taker_buy_base": 37810.9, "taker_buy_quote": 11280.0797 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.298, "high": 0.302, "low": 0.298, "close": 0.301, "volume": 44505.2, "close_time": 1768031999999, "quote_volume": 13373.05, "trades": 700, "taker_buy_base": 33469.0, "taker_buy_quote": 10059.1655 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.301, "high": 0.302, "low": 0.3, "close": 0.302, "volume": 44777.6, "close_time": 1768035599999, "quote_volume": 13492.7665, "trades": 685, "taker_buy_base": 33217.5, "taker_buy_quote": 10014.1019 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.302, "high": 0.307, "low": 0.302, "close": 0.305, "volume": 196243.5, "close_time": 1768039199999, "quote_volume": 59821.6247, "trades": 626, "taker_buy_base": 61815.7, "taker_buy_quote": 18830.4088 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.305, "high": 0.306, "low": 0.303, "close": 0.306, "volume": 128427.8, "close_time": 1768042799999, "quote_volume": 39232.2202, "trades": 241, "taker_buy_base": 105265.3, "taker_buy_quote": 32169.0136 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.305, "high": 0.307, "low": 0.304, "close": 0.306, "volume": 45206.6, "close_time": 1768046399999, "quote_volume": 13803.3839, "trades": 86, "taker_buy_base": 28773.6, "taker_buy_quote": 8789.7319 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.306, "high": 0.311, "low": 0.306, "close": 0.31, "volume": 108234.9, "close_time": 1768049999999, "quote_volume": 33363.9973, "trades": 120, "taker_buy_base": 100471.3, "taker_buy_quote": 30978.0139 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.31, "high": 0.31, "low": 0.308, "close": 0.309, "volume": 120061.6, "close_time": 1768053599999, "quote_volume": 37126.7133, "trades": 186, "taker_buy_base": 61756.1, "taker_buy_quote": 19116.6058 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.308, "high": 0.308, "low": 0.306, "close": 0.308, "volume": 101500.5, "close_time": 1768057199999, "quote_volume": 31196.295, "trades": 194, "taker_buy_base": 49116.4, "taker_buy_quote": 15083.9217 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.307, "high": 0.309, "low": 0.306, "close": 0.306, "volume": 38268.3, "close_time": 1768060799999, "quote_volume": 11762.1113, "trades": 202, "taker_buy_base": 18591.4, "taker_buy_quote": 5721.394 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.304, "volume": 96855.7, "close_time": 1768064399999, "quote_volume": 29563.56, "trades": 226, "taker_buy_base": 24202.4, "taker_buy_quote": 7399.1979 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.305, "high": 0.307, "low": 0.304, "close": 0.304, "volume": 99164.4, "close_time": 1768067999999, "quote_volume": 30264.3235, "trades": 225, "taker_buy_base": 48829.3, "taker_buy_quote": 14912.731 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.305, "volume": 90805.7, "close_time": 1768071599999, "quote_volume": 27639.3363, "trades": 195, "taker_buy_base": 67156.2, "taker_buy_quote": 20454.4429 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.305, "high": 0.307, "low": 0.303, "close": 0.305, "volume": 67396.6, "close_time": 1768075199999, "quote_volume": 20564.8156, "trades": 232, "taker_buy_base": 40022.6, "taker_buy_quote": 12218.6496 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.306, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 40267.5, "close_time": 1768078799999, "quote_volume": 12290.1974, "trades": 151, "taker_buy_base": 26797.8, "taker_buy_quote": 8182.9998 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.305, "high": 0.305, "low": 0.302, "close": 0.303, "volume": 47684.9, "close_time": 1768082399999, "quote_volume": 14484.904, "trades": 124, "taker_buy_base": 12892.8, "taker_buy_quote": 3919.5423 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.302, "high": 0.303, "low": 0.3, "close": 0.3, "volume": 89164.0, "close_time": 1768085999999, "quote_volume": 26912.86, "trades": 244, "taker_buy_base": 29899.6, "taker_buy_quote": 9037.0983 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.3, "high": 0.302, "low": 0.299, "close": 0.301, "volume": 104564.0, "close_time": 1768089599999, "quote_volume": 31395.6244, "trades": 169, "taker_buy_base": 55128.0, "taker_buy_quote": 16583.5842 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.301, "high": 0.302, "low": 0.299, "close": 0.301, "volume": 37170.9, "close_time": 1768093199999, "quote_volume": 11172.7717, "trades": 110, "taker_buy_base": 21063.2, "taker_buy_quote": 6337.82 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.301, "high": 0.303, "low": 0.3, "close": 0.303, "volume": 47161.5, "close_time": 1768096799999, "quote_volume": 14200.0345, "trades": 75, "taker_buy_base": 22953.2, "taker_buy_quote": 6911.8891 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.302, "high": 0.303, "low": 0.301, "close": 0.301, "volume": 14963.4, "close_time": 1768100399999, "quote_volume": 4519.6151, "trades": 42, "taker_buy_base": 1858.8, "taker_buy_quote": 562.3486 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.301, "high": 0.303, "low": 0.301, "close": 0.303, "volume": 16683.8, "close_time": 1768103999999, "quote_volume": 5037.0551, "trades": 38, "taker_buy_base": 9324.7, "taker_buy_quote": 2818.2958 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.303, "high": 0.303, "low": 0.301, "close": 0.302, "volume": 40095.0, "close_time": 1768107599999, "quote_volume": 12080.6387, "trades": 118, "taker_buy_base": 14788.2, "taker_buy_quote": 4460.35 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.303, "high": 0.303, "low": 0.301, "close": 0.302, "volume": 35031.8, "close_time": 1768111199999, "quote_volume": 10585.7073, "trades": 53, "taker_buy_base": 17597.0, "taker_buy_quote": 5327.5534 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.302, "high": 0.302, "low": 0.299, "close": 0.301, "volume": 48192.7, "close_time": 1768114799999, "quote_volume": 14476.9294, "trades": 153, "taker_buy_base": 27740.2, "taker_buy_quote": 8337.0114 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 52937.8, "close_time": 1768118399999, "quote_volume": 15950.3416, "trades": 61, "taker_buy_base": 18569.6, "taker_buy_quote": 5600.3167 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.302, "high": 0.303, "low": 0.3, "close": 0.302, "volume": 74601.9, "close_time": 1768121999999, "quote_volume": 22516.2158, "trades": 174, "taker_buy_base": 55022.5, "taker_buy_quote": 16614.173 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.302, "high": 0.304, "low": 0.302, "close": 0.302, "volume": 154546.2, "close_time": 1768125599999, "quote_volume": 46702.7832, "trades": 223, "taker_buy_base": 48317.0, "taker_buy_quote": 14614.5463 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.303, "high": 0.304, "low": 0.302, "close": 0.302, "volume": 155105.5, "close_time": 1768129199999, "quote_volume": 46902.7992, "trades": 298, "taker_buy_base": 93418.1, "taker_buy_quote": 28266.7816 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 80765.1, "close_time": 1768132799999, "quote_volume": 24391.4126, "trades": 91, "taker_buy_base": 8168.0, "taker_buy_quote": 2467.0884 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 109614.5, "close_time": 1768136399999, "quote_volume": 33201.3406, "trades": 219, "taker_buy_base": 71282.7, "taker_buy_quote": 21597.9506 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.302, "high": 0.303, "low": 0.3, "close": 0.301, "volume": 66095.0, "close_time": 1768139999999, "quote_volume": 19917.6116, "trades": 220, "taker_buy_base": 23864.0, "taker_buy_quote": 7196.1614 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.3, "high": 0.303, "low": 0.3, "close": 0.302, "volume": 46104.1, "close_time": 1768143599999, "quote_volume": 13884.8965, "trades": 148, "taker_buy_base": 37323.6, "taker_buy_quote": 11243.978 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.302, "high": 0.302, "low": 0.296, "close": 0.298, "volume": 123137.5, "close_time": 1768147199999, "quote_volume": 36765.2234, "trades": 176, "taker_buy_base": 30575.7, "taker_buy_quote": 9127.885 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.298, "high": 0.302, "low": 0.297, "close": 0.3, "volume": 267739.8, "close_time": 1768150799999, "quote_volume": 80078.5126, "trades": 611, "taker_buy_base": 167398.3, "taker_buy_quote": 50035.8656 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.3, "high": 0.301, "low": 0.298, "close": 0.301, "volume": 56662.7, "close_time": 1768154399999, "quote_volume": 16960.4732, "trades": 92, "taker_buy_base": 34045.5, "taker_buy_quote": 10205.0822 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.301, "high": 0.301, "low": 0.298, "close": 0.299, "volume": 41882.8, "close_time": 1768157999999, "quote_volume": 12549.8232, "trades": 69, "taker_buy_base": 17481.8, "taker_buy_quote": 5244.6487 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.299, "high": 0.301, "low": 0.298, "close": 0.298, "volume": 36732.4, "close_time": 1768161599999, "quote_volume": 10993.4231, "trades": 63, "taker_buy_base": 11219.3, "taker_buy_quote": 3364.1926 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.298, "high": 0.298, "low": 0.293, "close": 0.295, "volume": 164422.1, "close_time": 1768165199999, "quote_volume": 48681.706, "trades": 297, "taker_buy_base": 51499.3, "taker_buy_quote": 15225.8399 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.295, "high": 0.297, "low": 0.293, "close": 0.297, "volume": 44565.0, "close_time": 1768168799999, "quote_volume": 13143.4571, "trades": 103, "taker_buy_base": 28475.4, "taker_buy_quote": 8402.1875 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.295, "high": 0.296, "low": 0.292, "close": 0.293, "volume": 166565.3, "close_time": 1768172399999, "quote_volume": 48964.9038, "trades": 268, "taker_buy_base": 73934.4, "taker_buy_quote": 21743.9033 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.293, "high": 0.296, "low": 0.291, "close": 0.295, "volume": 125760.3, "close_time": 1768175999999, "quote_volume": 36919.8615, "trades": 191, "taker_buy_base": 94893.0, "taker_buy_quote": 27870.6812 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.295, "high": 0.296, "low": 0.289, "close": 0.294, "volume": 351988.1, "close_time": 1768179599999, "quote_volume": 102984.0301, "trades": 378, "taker_buy_base": 164265.2, "taker_buy_quote": 47972.2211 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.294, "high": 0.298, "low": 0.294, "close": 0.296, "volume": 115868.2, "close_time": 1768183199999, "quote_volume": 34240.392, "trades": 202, "taker_buy_base": 80115.4, "taker_buy_quote": 23678.8942 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.297, "high": 0.303, "low": 0.296, "close": 0.302, "volume": 121601.3, "close_time": 1768186799999, "quote_volume": 36640.6235, "trades": 237, "taker_buy_base": 90779.9, "taker_buy_quote": 27385.5158 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.304, "high": 0.305, "low": 0.298, "close": 0.299, "volume": 162990.5, "close_time": 1768190399999, "quote_volume": 49171.0429, "trades": 289, "taker_buy_base": 56985.0, "taker_buy_quote": 17228.8518 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.299, "high": 0.302, "low": 0.298, "close": 0.301, "volume": 44607.3, "close_time": 1768193999999, "quote_volume": 13342.3723, "trades": 65, "taker_buy_base": 34141.2, "taker_buy_quote": 10218.4502 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.301, "high": 0.302, "low": 0.299, "close": 0.3, "volume": 56264.0, "close_time": 1768197599999, "quote_volume": 16881.0114, "trades": 203, "taker_buy_base": 25310.5, "taker_buy_quote": 7596.9997 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.299, "high": 0.299, "low": 0.295, "close": 0.295, "volume": 65856.3, "close_time": 1768201199999, "quote_volume": 19565.647, "trades": 149, "taker_buy_base": 32720.8, "taker_buy_quote": 9712.8382 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.296, "high": 0.298, "low": 0.291, "close": 0.292, "volume": 120793.2, "close_time": 1768204799999, "quote_volume": 35445.7171, "trades": 250, "taker_buy_base": 29170.2, "taker_buy_quote": 8576.1435 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.291, "high": 0.293, "low": 0.287, "close": 0.289, "volume": 201228.9, "close_time": 1768208399999, "quote_volume": 58392.9191, "trades": 391, "taker_buy_base": 82946.5, "taker_buy_quote": 24139.4317 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.29, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 20226.5, "close_time": 1768211999999, "quote_volume": 5848.7233, "trades": 77, "taker_buy_base": 9895.3, "taker_buy_quote": 2863.4331 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.289, "high": 0.29, "low": 0.287, "close": 0.288, "volume": 134763.6, "close_time": 1768215599999, "quote_volume": 38917.9517, "trades": 210, "taker_buy_base": 41384.6, "taker_buy_quote": 11955.8723 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.288, "high": 0.291, "low": 0.288, "close": 0.289, "volume": 99367.3, "close_time": 1768219199999, "quote_volume": 28688.809, "trades": 109, "taker_buy_base": 81685.9, "taker_buy_quote": 23581.2811 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.29, "high": 0.29, "low": 0.287, "close": 0.287, "volume": 54755.3, "close_time": 1768222799999, "quote_volume": 15772.5403, "trades": 65, "taker_buy_base": 16165.0, "taker_buy_quote": 4662.4271 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.288, "high": 0.288, "low": 0.285, "close": 0.286, "volume": 225833.9, "close_time": 1768226399999, "quote_volume": 64664.7068, "trades": 585, "taker_buy_base": 125290.7, "taker_buy_quote": 35917.2119 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.286, "high": 0.291, "low": 0.285, "close": 0.29, "volume": 164337.9, "close_time": 1768229999999, "quote_volume": 47166.3522, "trades": 369, "taker_buy_base": 82363.6, "taker_buy_quote": 23691.4139 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.29, "high": 0.294, "low": 0.289, "close": 0.293, "volume": 66950.6, "close_time": 1768233599999, "quote_volume": 19491.8757, "trades": 175, "taker_buy_base": 14615.8, "taker_buy_quote": 4265.7914 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.294, "high": 0.297, "low": 0.292, "close": 0.294, "volume": 140509.8, "close_time": 1768237199999, "quote_volume": 41284.388, "trades": 273, "taker_buy_base": 92563.9, "taker_buy_quote": 27198.0165 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.294, "high": 0.294, "low": 0.289, "close": 0.291, "volume": 110541.0, "close_time": 1768240799999, "quote_volume": 32256.57, "trades": 329, "taker_buy_base": 40030.8, "taker_buy_quote": 11679.7173 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.291, "high": 0.294, "low": 0.291, "close": 0.291, "volume": 31381.9, "close_time": 1768244399999, "quote_volume": 9161.4147, "trades": 59, "taker_buy_base": 14903.7, "taker_buy_quote": 4352.1445 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.291, "high": 0.293, "low": 0.29, "close": 0.292, "volume": 30795.8, "close_time": 1768247999999, "quote_volume": 8987.6081, "trades": 78, "taker_buy_base": 16714.1, "taker_buy_quote": 4878.8299 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.292, "high": 0.293, "low": 0.289, "close": 0.29, "volume": 67242.4, "close_time": 1768251599999, "quote_volume": 19579.8338, "trades": 244, "taker_buy_base": 26671.3, "taker_buy_quote": 7770.1332 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.289, "high": 0.29, "low": 0.286, "close": 0.287, "volume": 87281.8, "close_time": 1768255199999, "quote_volume": 25180.1236, "trades": 183, "taker_buy_base": 56801.2, "taker_buy_quote": 16396.224 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.287, "high": 0.29, "low": 0.287, "close": 0.289, "volume": 64184.9, "close_time": 1768258799999, "quote_volume": 18547.7743, "trades": 96, "taker_buy_base": 39762.5, "taker_buy_quote": 11491.7678 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.288, "volume": 42198.7, "close_time": 1768262399999, "quote_volume": 12193.9035, "trades": 156, "taker_buy_base": 39588.2, "taker_buy_quote": 11440.4855 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 32229.0, "close_time": 1768265999999, "quote_volume": 9315.8179, "trades": 68, "taker_buy_base": 11059.5, "taker_buy_quote": 3198.3632 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.289, "volume": 118890.5, "close_time": 1768269599999, "quote_volume": 34442.7172, "trades": 305, "taker_buy_base": 48606.8, "taker_buy_quote": 14084.1837 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.29, "high": 0.293, "low": 0.29, "close": 0.29, "volume": 72032.3, "close_time": 1768273199999, "quote_volume": 20971.8411, "trades": 144, "taker_buy_base": 48497.1, "taker_buy_quote": 14109.4016 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.293, "volume": 62605.1, "close_time": 1768276799999, "quote_volume": 18243.943, "trades": 117, "taker_buy_base": 31620.2, "taker_buy_quote": 9217.9805 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.293, "high": 0.295, "low": 0.292, "close": 0.295, "volume": 109446.5, "close_time": 1768280399999, "quote_volume": 32121.3096, "trades": 115, "taker_buy_base": 45196.7, "taker_buy_quote": 13282.7124 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.294, "high": 0.298, "low": 0.294, "close": 0.295, "volume": 126962.6, "close_time": 1768283999999, "quote_volume": 37588.7611, "trades": 204, "taker_buy_base": 60121.1, "taker_buy_quote": 17818.1689 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.296, "high": 0.298, "low": 0.295, "close": 0.298, "volume": 70794.9, "close_time": 1768287599999, "quote_volume": 20986.5146, "trades": 90, "taker_buy_base": 57502.2, "taker_buy_quote": 17050.4846 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.298, "high": 0.298, "low": 0.295, "close": 0.295, "volume": 91448.5, "close_time": 1768291199999, "quote_volume": 27066.7271, "trades": 130, "taker_buy_base": 13329.9, "taker_buy_quote": 3953.8775 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.295, "high": 0.298, "low": 0.294, "close": 0.297, "volume": 101679.2, "close_time": 1768294799999, "quote_volume": 30052.3607, "trades": 102, "taker_buy_base": 72621.9, "taker_buy_quote": 21477.8314 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.298, "high": 0.3, "low": 0.297, "close": 0.297, "volume": 152807.7, "close_time": 1768298399999, "quote_volume": 45571.1519, "trades": 264, "taker_buy_base": 80263.4, "taker_buy_quote": 23950.8576 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.298, "high": 0.301, "low": 0.297, "close": 0.3, "volume": 151424.3, "close_time": 1768301999999, "quote_volume": 45287.7958, "trades": 284, "taker_buy_base": 95486.4, "taker_buy_quote": 28582.2883 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.3, "high": 0.304, "low": 0.299, "close": 0.303, "volume": 175302.8, "close_time": 1768305599999, "quote_volume": 52701.4787, "trades": 204, "taker_buy_base": 121945.4, "taker_buy_quote": 36705.4072 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.302, "high": 0.307, "low": 0.301, "close": 0.306, "volume": 249460.3, "close_time": 1768309199999, "quote_volume": 75665.1012, "trades": 378, "taker_buy_base": 146671.8, "taker_buy_quote": 44566.057 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.306, "high": 0.309, "low": 0.303, "close": 0.306, "volume": 447504.3, "close_time": 1768312799999, "quote_volume": 136817.0696, "trades": 810, "taker_buy_base": 207195.5, "taker_buy_quote": 63405.4046 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.307, "high": 0.315, "low": 0.306, "close": 0.311, "volume": 260782.7, "close_time": 1768316399999, "quote_volume": 81067.7729, "trades": 767, "taker_buy_base": 150525.2, "taker_buy_quote": 46731.93 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.312, "high": 0.316, "low": 0.308, "close": 0.314, "volume": 337241.9, "close_time": 1768319999999, "quote_volume": 105087.0011, "trades": 1114, "taker_buy_base": 139194.5, "taker_buy_quote": 43568.6624 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.314, "high": 0.321, "low": 0.313, "close": 0.319, "volume": 646705.6, "close_time": 1768323599999, "quote_volume": 204633.8033, "trades": 1189, "taker_buy_base": 336770.0, "taker_buy_quote": 106694.9319 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.319, "high": 0.32, "low": 0.316, "close": 0.317, "volume": 237909.2, "close_time": 1768327199999, "quote_volume": 75549.7704, "trades": 715, "taker_buy_base": 124588.9, "taker_buy_quote": 39592.1935 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.317, "high": 0.319, "low": 0.313, "close": 0.315, "volume": 244431.7, "close_time": 1768330799999, "quote_volume": 77175.0701, "trades": 809, "taker_buy_base": 69342.4, "taker_buy_quote": 21918.4427 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.315, "high": 0.318, "low": 0.312, "close": 0.317, "volume": 188563.0, "close_time": 1768334399999, "quote_volume": 59273.4758, "trades": 467, "taker_buy_base": 105657.6, "taker_buy_quote": 33272.726 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.317, "high": 0.318, "low": 0.311, "close": 0.312, "volume": 189156.2, "close_time": 1768337999999, "quote_volume": 59277.1973, "trades": 866, "taker_buy_base": 62533.8, "taker_buy_quote": 19591.5229 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.312, "high": 0.315, "low": 0.312, "close": 0.315, "volume": 93350.2, "close_time": 1768341599999, "quote_volume": 29254.4297, "trades": 349, "taker_buy_base": 47575.3, "taker_buy_quote": 14914.2842 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.315, "high": 0.327, "low": 0.314, "close": 0.326, "volume": 466983.3, "close_time": 1768345199999, "quote_volume": 150625.1036, "trades": 1565, "taker_buy_base": 219570.9, "taker_buy_quote": 70835.2234 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.327, "high": 0.328, "low": 0.32, "close": 0.323, "volume": 291103.6, "close_time": 1768348799999, "quote_volume": 94051.448, "trades": 996, "taker_buy_base": 134298.1, "taker_buy_quote": 43431.587 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.323, "high": 0.328, "low": 0.322, "close": 0.327, "volume": 271210.9, "close_time": 1768352399999, "quote_volume": 88031.4182, "trades": 770, "taker_buy_base": 152577.3, "taker_buy_quote": 49603.4912 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.327, "high": 0.328, "low": 0.323, "close": 0.323, "volume": 149727.9, "close_time": 1768355999999, "quote_volume": 48744.4328, "trades": 561, "taker_buy_base": 56331.3, "taker_buy_quote": 18370.9551 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.324, "high": 0.325, "low": 0.322, "close": 0.323, "volume": 437861.4, "close_time": 1768359599999, "quote_volume": 141603.6372, "trades": 1055, "taker_buy_base": 251842.5, "taker_buy_quote": 81518.4949 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.323, "high": 0.324, "low": 0.321, "close": 0.324, "volume": 100107.7, "close_time": 1768363199999, "quote_volume": 32280.1736, "trades": 232, "taker_buy_base": 66392.8, "taker_buy_quote": 21412.0777 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.324, "high": 0.324, "low": 0.319, "close": 0.321, "volume": 219293.8, "close_time": 1768366799999, "quote_volume": 70413.3937, "trades": 352, "taker_buy_base": 109540.0, "taker_buy_quote": 35203.7619 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.321, "high": 0.322, "low": 0.318, "close": 0.32, "volume": 124068.0, "close_time": 1768370399999, "quote_volume": 39663.8788, "trades": 290, "taker_buy_base": 52981.2, "taker_buy_quote": 16957.279 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.32, "high": 0.323, "low": 0.318, "close": 0.323, "volume": 80966.5, "close_time": 1768373999999, "quote_volume": 25833.0367, "trades": 275, "taker_buy_base": 29346.0, "taker_buy_quote": 9373.5693 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.323, "high": 0.323, "low": 0.319, "close": 0.32, "volume": 61873.1, "close_time": 1768377599999, "quote_volume": 19869.3096, "trades": 306, "taker_buy_base": 24789.2, "taker_buy_quote": 7976.6037 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 51511.4, "close_time": 1768381199999, "quote_volume": 16533.9008, "trades": 124, "taker_buy_base": 25593.6, "taker_buy_quote": 8216.4052 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 78192.0, "close_time": 1768384799999, "quote_volume": 25147.038, "trades": 231, "taker_buy_base": 27129.4, "taker_buy_quote": 8738.9413 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.323, "high": 0.324, "low": 0.32, "close": 0.32, "volume": 164718.8, "close_time": 1768388399999, "quote_volume": 52962.6754, "trades": 389, "taker_buy_base": 83379.7, "taker_buy_quote": 26837.9348 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.32, "high": 0.321, "low": 0.318, "close": 0.319, "volume": 200866.0, "close_time": 1768391999999, "quote_volume": 64256.6224, "trades": 484, "taker_buy_base": 136055.2, "taker_buy_quote": 43558.3341 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.319, "high": 0.321, "low": 0.318, "close": 0.319, "volume": 337213.1, "close_time": 1768395599999, "quote_volume": 107602.2809, "trades": 440, "taker_buy_base": 132578.2, "taker_buy_quote": 42336.9144 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.319, "high": 0.32, "low": 0.315, "close": 0.315, "volume": 140675.1, "close_time": 1768399199999, "quote_volume": 44688.0407, "trades": 746, "taker_buy_base": 54424.9, "taker_buy_quote": 17313.7995 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.315, "high": 0.322, "low": 0.315, "close": 0.32, "volume": 265782.9, "close_time": 1768402799999, "quote_volume": 84953.8932, "trades": 818, "taker_buy_base": 139815.4, "taker_buy_quote": 44708.3549 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.32, "high": 0.323, "low": 0.318, "close": 0.321, "volume": 503293.2, "close_time": 1768406399999, "quote_volume": 161314.4525, "trades": 1100, "taker_buy_base": 274555.1, "taker_buy_quote": 88190.7648 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.322, "high": 0.325, "low": 0.32, "close": 0.321, "volume": 328433.1, "close_time": 1768409999999, "quote_volume": 106113.5542, "trades": 544, "taker_buy_base": 141266.1, "taker_buy_quote": 45744.2443 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.32, "high": 0.322, "low": 0.316, "close": 0.317, "volume": 221342.9, "close_time": 1768413599999, "quote_volume": 70377.8898, "trades": 483, "taker_buy_base": 140406.7, "taker_buy_quote": 44632.0421 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.317, "high": 0.317, "low": 0.31, "close": 0.313, "volume": 331497.7, "close_time": 1768417199999, "quote_volume": 103943.0046, "trades": 634, "taker_buy_base": 152308.3, "taker_buy_quote": 47811.0569 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.312, "high": 0.319, "low": 0.312, "close": 0.315, "volume": 185416.5, "close_time": 1768420799999, "quote_volume": 58493.1899, "trades": 452, "taker_buy_base": 126745.4, "taker_buy_quote": 40021.2465 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.315, "high": 0.317, "low": 0.314, "close": 0.316, "volume": 127883.5, "close_time": 1768424399999, "quote_volume": 40355.1321, "trades": 205, "taker_buy_base": 81876.2, "taker_buy_quote": 25858.2284 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.316, "high": 0.317, "low": 0.314, "close": 0.316, "volume": 93981.9, "close_time": 1768427999999, "quote_volume": 29644.2114, "trades": 210, "taker_buy_base": 40229.2, "taker_buy_quote": 12696.2742 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.316, "high": 0.316, "low": 0.311, "close": 0.313, "volume": 218972.5, "close_time": 1768431599999, "quote_volume": 68576.1481, "trades": 322, "taker_buy_base": 100822.9, "taker_buy_quote": 31622.1877 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.313, "high": 0.315, "low": 0.311, "close": 0.312, "volume": 77270.3, "close_time": 1768435199999, "quote_volume": 24206.2985, "trades": 126, "taker_buy_base": 49112.3, "taker_buy_quote": 15390.4697 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.313, "high": 0.313, "low": 0.309, "close": 0.31, "volume": 228827.5, "close_time": 1768438799999, "quote_volume": 71238.7909, "trades": 367, "taker_buy_base": 90805.2, "taker_buy_quote": 28341.0064 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.31, "high": 0.312, "low": 0.309, "close": 0.311, "volume": 183875.8, "close_time": 1768442399999, "quote_volume": 57181.5457, "trades": 554, "taker_buy_base": 90326.3, "taker_buy_quote": 28126.1046 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.311, "high": 0.312, "low": 0.308, "close": 0.31, "volume": 314286.2, "close_time": 1768445999999, "quote_volume": 97400.4238, "trades": 583, "taker_buy_base": 130042.2, "taker_buy_quote": 40360.9349 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.31, "high": 0.311, "low": 0.304, "close": 0.305, "volume": 180013.6, "close_time": 1768449599999, "quote_volume": 55313.6956, "trades": 703, "taker_buy_base": 58336.3, "taker_buy_quote": 17931.5035 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.306, "high": 0.309, "low": 0.306, "close": 0.309, "volume": 85086.9, "close_time": 1768453199999, "quote_volume": 26167.3136, "trades": 271, "taker_buy_base": 36388.6, "taker_buy_quote": 11194.4373 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.308, "high": 0.312, "low": 0.308, "close": 0.311, "volume": 82129.7, "close_time": 1768456799999, "quote_volume": 25433.5193, "trades": 279, "taker_buy_base": 53988.0, "taker_buy_quote": 16720.4567 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 72571.1, "close_time": 1768460399999, "quote_volume": 22515.2112, "trades": 178, "taker_buy_base": 30190.4, "taker_buy_quote": 9376.6317 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.311, "high": 0.318, "low": 0.31, "close": 0.315, "volume": 132415.0, "close_time": 1768463999999, "quote_volume": 41649.8544, "trades": 499, "taker_buy_base": 65811.3, "taker_buy_quote": 20666.2519 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.316, "high": 0.319, "low": 0.315, "close": 0.317, "volume": 259370.6, "close_time": 1768467599999, "quote_volume": 82162.2503, "trades": 435, "taker_buy_base": 140622.7, "taker_buy_quote": 44610.4125 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.316, "high": 0.324, "low": 0.314, "close": 0.322, "volume": 296801.9, "close_time": 1768471199999, "quote_volume": 94515.0126, "trades": 972, "taker_buy_base": 154723.2, "taker_buy_quote": 49298.5502 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.322, "high": 0.322, "low": 0.316, "close": 0.319, "volume": 218360.3, "close_time": 1768474799999, "quote_volume": 69397.7183, "trades": 487, "taker_buy_base": 117272.0, "taker_buy_quote": 37265.2947 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.319, "high": 0.32, "low": 0.315, "close": 0.316, "volume": 117532.0, "close_time": 1768478399999, "quote_volume": 37300.5526, "trades": 440, "taker_buy_base": 36604.6, "taker_buy_quote": 11625.1311 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.316, "high": 0.324, "low": 0.316, "close": 0.32, "volume": 268400.2, "close_time": 1768481999999, "quote_volume": 85936.8151, "trades": 433, "taker_buy_base": 156692.2, "taker_buy_quote": 50217.9949 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.32, "high": 0.321, "low": 0.315, "close": 0.316, "volume": 171121.7, "close_time": 1768485599999, "quote_volume": 54369.9415, "trades": 217, "taker_buy_base": 63932.1, "taker_buy_quote": 20338.9774 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.315, "high": 0.318, "low": 0.31, "close": 0.312, "volume": 253046.8, "close_time": 1768489199999, "quote_volume": 79378.2431, "trades": 642, "taker_buy_base": 150174.1, "taker_buy_quote": 47186.085 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.312, "high": 0.314, "low": 0.303, "close": 0.308, "volume": 401658.8, "close_time": 1768492799999, "quote_volume": 123516.7104, "trades": 1152, "taker_buy_base": 224996.1, "taker_buy_quote": 69125.0162 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.307, "high": 0.309, "low": 0.304, "close": 0.308, "volume": 142218.7, "close_time": 1768496399999, "quote_volume": 43534.3298, "trades": 337, "taker_buy_base": 70802.7, "taker_buy_quote": 21681.529 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.308, "high": 0.309, "low": 0.304, "close": 0.304, "volume": 105089.5, "close_time": 1768499999999, "quote_volume": 32254.7046, "trades": 281, "taker_buy_base": 29650.0, "taker_buy_quote": 9094.5306 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.305, "high": 0.305, "low": 0.299, "close": 0.3, "volume": 388524.0, "close_time": 1768503599999, "quote_volume": 117033.8705, "trades": 817, "taker_buy_base": 148884.4, "taker_buy_quote": 44910.0059 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.3, "high": 0.301, "low": 0.298, "close": 0.3, "volume": 143281.4, "close_time": 1768507199999, "quote_volume": 42838.712, "trades": 363, "taker_buy_base": 69533.1, "taker_buy_quote": 20819.5372 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.3, "high": 0.302, "low": 0.297, "close": 0.298, "volume": 222950.0, "close_time": 1768510799999, "quote_volume": 66750.7139, "trades": 350, "taker_buy_base": 87143.3, "taker_buy_quote": 26138.5506 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.299, "high": 0.301, "low": 0.298, "close": 0.3, "volume": 52092.6, "close_time": 1768514399999, "quote_volume": 15620.5153, "trades": 218, "taker_buy_base": 24140.2, "taker_buy_quote": 7243.9905 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.301, "high": 0.303, "low": 0.301, "close": 0.302, "volume": 100547.7, "close_time": 1768517999999, "quote_volume": 30381.3643, "trades": 116, "taker_buy_base": 50816.4, "taker_buy_quote": 15350.1967 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.301, "high": 0.303, "low": 0.301, "close": 0.303, "volume": 29535.9, "close_time": 1768521599999, "quote_volume": 8943.6144, "trades": 61, "taker_buy_base": 23845.4, "taker_buy_quote": 7221.631 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.303, "high": 0.305, "low": 0.302, "close": 0.303, "volume": 52049.8, "close_time": 1768525199999, "quote_volume": 15795.6823, "trades": 103, "taker_buy_base": 17051.3, "taker_buy_quote": 5182.7158 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.303, "high": 0.304, "low": 0.301, "close": 0.303, "volume": 120472.2, "close_time": 1768528799999, "quote_volume": 36401.9315, "trades": 281, "taker_buy_base": 53303.9, "taker_buy_quote": 16110.493 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.303, "high": 0.307, "low": 0.3, "close": 0.307, "volume": 181822.3, "close_time": 1768532399999, "quote_volume": 54998.8527, "trades": 422, "taker_buy_base": 103970.8, "taker_buy_quote": 31502.0833 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.307, "high": 0.311, "low": 0.307, "close": 0.309, "volume": 213896.6, "close_time": 1768535999999, "quote_volume": 66177.9837, "trades": 353, "taker_buy_base": 124685.4, "taker_buy_quote": 38571.7496 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.309, "high": 0.311, "low": 0.305, "close": 0.308, "volume": 154257.4, "close_time": 1768539599999, "quote_volume": 47628.0241, "trades": 337, "taker_buy_base": 52908.7, "taker_buy_quote": 16332.0174 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.307, "high": 0.313, "low": 0.307, "close": 0.312, "volume": 156599.8, "close_time": 1768543199999, "quote_volume": 48600.9747, "trades": 342, "taker_buy_base": 98972.4, "taker_buy_quote": 30717.8311 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.311, "high": 0.315, "low": 0.308, "close": 0.314, "volume": 144051.8, "close_time": 1768546799999, "quote_volume": 44826.7884, "trades": 224, "taker_buy_base": 83599.0, "taker_buy_quote": 26023.4943 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.314, "high": 0.315, "low": 0.312, "close": 0.313, "volume": 301303.5, "close_time": 1768550399999, "quote_volume": 94486.4922, "trades": 313, "taker_buy_base": 166024.8, "taker_buy_quote": 52090.2246 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.312, "high": 0.313, "low": 0.311, "close": 0.312, "volume": 67261.2, "close_time": 1768553999999, "quote_volume": 21027.9786, "trades": 121, "taker_buy_base": 41846.4, "taker_buy_quote": 13090.8022 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.312, "volume": 116681.5, "close_time": 1768557599999, "quote_volume": 36253.2955, "trades": 154, "taker_buy_base": 60026.5, "taker_buy_quote": 18668.0046 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.311, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 60903.9, "close_time": 1768561199999, "quote_volume": 18890.3437, "trades": 128, "taker_buy_base": 30760.1, "taker_buy_quote": 9546.9864 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.31, "high": 0.311, "low": 0.308, "close": 0.31, "volume": 132945.1, "close_time": 1768564799999, "quote_volume": 41140.8756, "trades": 249, "taker_buy_base": 43250.0, "taker_buy_quote": 13396.3293 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 35440.7, "close_time": 1768568399999, "quote_volume": 10983.4846, "trades": 79, "taker_buy_base": 19529.8, "taker_buy_quote": 6058.1758 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.309, "volume": 154786.9, "close_time": 1768571999999, "quote_volume": 47763.2696, "trades": 179, "taker_buy_base": 44854.4, "taker_buy_quote": 13860.3907 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.309, "high": 0.311, "low": 0.307, "close": 0.309, "volume": 290661.2, "close_time": 1768575599999, "quote_volume": 89641.036, "trades": 386, "taker_buy_base": 89797.6, "taker_buy_quote": 27767.645 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.309, "high": 0.311, "low": 0.3, "close": 0.302, "volume": 309624.8, "close_time": 1768579199999, "quote_volume": 94584.1204, "trades": 609, "taker_buy_base": 140233.5, "taker_buy_quote": 42853.376 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.302, "high": 0.307, "low": 0.301, "close": 0.305, "volume": 240208.6, "close_time": 1768582799999, "quote_volume": 73171.7139, "trades": 419, "taker_buy_base": 130878.5, "taker_buy_quote": 39871.281 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.305, "high": 0.307, "low": 0.301, "close": 0.307, "volume": 155235.6, "close_time": 1768586399999, "quote_volume": 47255.324, "trades": 382, "taker_buy_base": 82402.2, "taker_buy_quote": 25081.633 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.307, "high": 0.308, "low": 0.306, "close": 0.306, "volume": 121323.2, "close_time": 1768589999999, "quote_volume": 37232.3287, "trades": 319, "taker_buy_base": 58341.9, "taker_buy_quote": 17907.7505 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.305, "high": 0.308, "low": 0.303, "close": 0.308, "volume": 125229.9, "close_time": 1768593599999, "quote_volume": 38275.3837, "trades": 185, "taker_buy_base": 78110.1, "taker_buy_quote": 23881.3614 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.307, "high": 0.312, "low": 0.305, "close": 0.311, "volume": 185439.0, "close_time": 1768597199999, "quote_volume": 57234.6227, "trades": 481, "taker_buy_base": 77922.7, "taker_buy_quote": 24051.8934 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.312, "high": 0.314, "low": 0.31, "close": 0.314, "volume": 80313.5, "close_time": 1768600799999, "quote_volume": 25084.8364, "trades": 251, "taker_buy_base": 34278.5, "taker_buy_quote": 10709.9381 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.313, "high": 0.315, "low": 0.312, "close": 0.315, "volume": 153983.2, "close_time": 1768604399999, "quote_volume": 48336.1452, "trades": 234, "taker_buy_base": 116384.0, "taker_buy_quote": 36543.9887 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 82578.3, "close_time": 1768607999999, "quote_volume": 25915.8572, "trades": 153, "taker_buy_base": 29146.2, "taker_buy_quote": 9152.7533 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.314, "high": 0.319, "low": 0.312, "close": 0.317, "volume": 156772.9, "close_time": 1768611599999, "quote_volume": 49403.0184, "trades": 440, "taker_buy_base": 105280.7, "taker_buy_quote": 33209.4224 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.317, "high": 0.321, "low": 0.317, "close": 0.319, "volume": 227713.5, "close_time": 1768615199999, "quote_volume": 72516.2564, "trades": 440, "taker_buy_base": 109085.3, "taker_buy_quote": 34766.2314 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.319, "high": 0.321, "low": 0.314, "close": 0.314, "volume": 229089.7, "close_time": 1768618799999, "quote_volume": 72598.7205, "trades": 498, "taker_buy_base": 93989.6, "taker_buy_quote": 29826.7769 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.315, "high": 0.318, "low": 0.314, "close": 0.315, "volume": 127169.7, "close_time": 1768622399999, "quote_volume": 40163.2459, "trades": 220, "taker_buy_base": 81512.7, "taker_buy_quote": 25754.1558 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.315, "high": 0.319, "low": 0.315, "close": 0.318, "volume": 137680.1, "close_time": 1768625999999, "quote_volume": 43628.9654, "trades": 261, "taker_buy_base": 71565.0, "taker_buy_quote": 22657.0918 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.319, "high": 0.325, "low": 0.319, "close": 0.321, "volume": 437291.0, "close_time": 1768629599999, "quote_volume": 140973.9509, "trades": 1100, "taker_buy_base": 243861.2, "taker_buy_quote": 78587.2828 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.321, "high": 0.325, "low": 0.32, "close": 0.322, "volume": 326934.3, "close_time": 1768633199999, "quote_volume": 105389.7476, "trades": 620, "taker_buy_base": 180651.8, "taker_buy_quote": 58227.829 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.322, "high": 0.325, "low": 0.32, "close": 0.323, "volume": 166859.0, "close_time": 1768636799999, "quote_volume": 53782.1867, "trades": 468, "taker_buy_base": 85900.1, "taker_buy_quote": 27737.4763 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.324, "high": 0.328, "low": 0.322, "close": 0.326, "volume": 161295.9, "close_time": 1768640399999, "quote_volume": 52451.8003, "trades": 490, "taker_buy_base": 99684.5, "taker_buy_quote": 32409.4855 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.326, "high": 0.327, "low": 0.323, "close": 0.324, "volume": 186655.9, "close_time": 1768643999999, "quote_volume": 60633.3315, "trades": 355, "taker_buy_base": 85359.6, "taker_buy_quote": 27724.282 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.324, "high": 0.328, "low": 0.324, "close": 0.326, "volume": 284767.8, "close_time": 1768647599999, "quote_volume": 92733.8282, "trades": 416, "taker_buy_base": 155590.8, "taker_buy_quote": 50692.3745 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.326, "high": 0.328, "low": 0.321, "close": 0.322, "volume": 257287.6, "close_time": 1768651199999, "quote_volume": 83461.035, "trades": 585, "taker_buy_base": 98395.4, "taker_buy_quote": 31933.1008 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.321, "high": 0.33, "low": 0.32, "close": 0.33, "volume": 367695.5, "close_time": 1768654799999, "quote_volume": 119798.1574, "trades": 948, "taker_buy_base": 196915.4, "taker_buy_quote": 64206.0755 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.331, "high": 0.337, "low": 0.33, "close": 0.336, "volume": 753984.3, "close_time": 1768658399999, "quote_volume": 251573.4685, "trades": 1797, "taker_buy_base": 407298.9, "taker_buy_quote": 136049.5894 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.337, "high": 0.348, "low": 0.336, "close": 0.344, "volume": 1262623.6, "close_time": 1768661999999, "quote_volume": 432385.8095, "trades": 3181, "taker_buy_base": 690412.7, "taker_buy_quote": 236351.6232 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.344, "high": 0.35, "low": 0.337, "close": 0.34, "volume": 747220.7, "close_time": 1768665599999, "quote_volume": 255924.5405, "trades": 1644, "taker_buy_base": 348455.0, "taker_buy_quote": 119386.975 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.34, "high": 0.341, "low": 0.336, "close": 0.34, "volume": 270213.7, "close_time": 1768669199999, "quote_volume": 91643.4764, "trades": 762, "taker_buy_base": 146825.9, "taker_buy_quote": 49817.116 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.34, "high": 0.344, "low": 0.338, "close": 0.342, "volume": 366191.8, "close_time": 1768672799999, "quote_volume": 124721.7491, "trades": 1146, "taker_buy_base": 196340.4, "taker_buy_quote": 66915.0804 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.341, "high": 0.347, "low": 0.339, "close": 0.346, "volume": 639218.0, "close_time": 1768676399999, "quote_volume": 219856.4974, "trades": 1740, "taker_buy_base": 371725.0, "taker_buy_quote": 127912.2127 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.346, "high": 0.351, "low": 0.345, "close": 0.348, "volume": 950137.7, "close_time": 1768679999999, "quote_volume": 331282.3812, "trades": 3238, "taker_buy_base": 593941.7, "taker_buy_quote": 207167.1737 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.349, "high": 0.352, "low": 0.344, "close": 0.349, "volume": 540572.0, "close_time": 1768683599999, "quote_volume": 187767.4605, "trades": 1524, "taker_buy_base": 263166.4, "taker_buy_quote": 91523.8274 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.349, "high": 0.359, "low": 0.345, "close": 0.359, "volume": 2315885.6, "close_time": 1768687199999, "quote_volume": 815784.9376, "trades": 6333, "taker_buy_base": 1429695.1, "taker_buy_quote": 503857.0911 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.358, "high": 0.37, "low": 0.345, "close": 0.347, "volume": 4216811.9, "close_time": 1768690799999, "quote_volume": 1520744.2629, "trades": 18424, "taker_buy_base": 2246300.2, "taker_buy_quote": 811553.4735 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.346, "high": 0.346, "low": 0.337, "close": 0.345, "volume": 1490088.4, "close_time": 1768694399999, "quote_volume": 508715.2095, "trades": 3874, "taker_buy_base": 741576.1, "taker_buy_quote": 253404.6907 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.344, "high": 0.368, "low": 0.341, "close": 0.356, "volume": 2251174.6, "close_time": 1768697999999, "quote_volume": 801851.2462, "trades": 6470, "taker_buy_base": 1096858.8, "taker_buy_quote": 390244.53 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.356, "high": 0.362, "low": 0.346, "close": 0.347, "volume": 1939931.7, "close_time": 1768701599999, "quote_volume": 686136.66, "trades": 4991, "taker_buy_base": 976477.8, "taker_buy_quote": 344810.8631 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.348, "high": 0.351, "low": 0.34, "close": 0.342, "volume": 919971.2, "close_time": 1768705199999, "quote_volume": 318091.9281, "trades": 2287, "taker_buy_base": 411892.4, "taker_buy_quote": 142538.9944 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.341, "high": 0.342, "low": 0.336, "close": 0.337, "volume": 327170.1, "close_time": 1768708799999, "quote_volume": 111000.9942, "trades": 1761, "taker_buy_base": 120136.5, "taker_buy_quote": 40775.6573 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.337, "high": 0.338, "low": 0.334, "close": 0.336, "volume": 288421.9, "close_time": 1768712399999, "quote_volume": 96948.6207, "trades": 985, "taker_buy_base": 126053.7, "taker_buy_quote": 42385.9543 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.337, "high": 0.337, "low": 0.332, "close": 0.335, "volume": 314023.2, "close_time": 1768715999999, "quote_volume": 105006.6656, "trades": 1032, "taker_buy_base": 168038.5, "taker_buy_quote": 56229.3156 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.334, "high": 0.337, "low": 0.331, "close": 0.332, "volume": 437306.3, "close_time": 1768719599999, "quote_volume": 146014.2333, "trades": 874, "taker_buy_base": 226143.1, "taker_buy_quote": 75595.8021 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.332, "high": 0.339, "low": 0.329, "close": 0.335, "volume": 618834.5, "close_time": 1768723199999, "quote_volume": 207541.788, "trades": 1542, "taker_buy_base": 323388.0, "taker_buy_quote": 108725.1803 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.334, "high": 0.338, "low": 0.331, "close": 0.334, "volume": 266600.7, "close_time": 1768726799999, "quote_volume": 88987.7756, "trades": 651, "taker_buy_base": 81226.4, "taker_buy_quote": 27124.1342 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.333, "high": 0.335, "low": 0.33, "close": 0.332, "volume": 314229.3, "close_time": 1768730399999, "quote_volume": 104346.963, "trades": 864, "taker_buy_base": 130338.9, "taker_buy_quote": 43376.8749 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.332, "high": 0.333, "low": 0.327, "close": 0.33, "volume": 329186.9, "close_time": 1768733999999, "quote_volume": 108413.3024, "trades": 797, "taker_buy_base": 114451.2, "taker_buy_quote": 37757.9619 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.33, "high": 0.333, "low": 0.33, "close": 0.331, "volume": 292214.1, "close_time": 1768737599999, "quote_volume": 96831.9356, "trades": 818, "taker_buy_base": 157000.3, "taker_buy_quote": 52043.4157 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.331, "high": 0.333, "low": 0.328, "close": 0.329, "volume": 144395.3, "close_time": 1768741199999, "quote_volume": 47668.1214, "trades": 604, "taker_buy_base": 62506.9, "taker_buy_quote": 20641.93 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.329, "high": 0.331, "low": 0.327, "close": 0.327, "volume": 257955.9, "close_time": 1768744799999, "quote_volume": 84820.7254, "trades": 746, "taker_buy_base": 93439.8, "taker_buy_quote": 30749.4239 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.327, "high": 0.333, "low": 0.327, "close": 0.327, "volume": 315416.7, "close_time": 1768748399999, "quote_volume": 103682.774, "trades": 913, "taker_buy_base": 181633.8, "taker_buy_quote": 59724.2638 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.327, "high": 0.333, "low": 0.327, "close": 0.33, "volume": 146902.6, "close_time": 1768751999999, "quote_volume": 48395.6438, "trades": 442, "taker_buy_base": 59825.0, "taker_buy_quote": 19731.873 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.33, "high": 0.333, "low": 0.33, "close": 0.331, "volume": 110677.4, "close_time": 1768755599999, "quote_volume": 36712.6802, "trades": 360, "taker_buy_base": 79142.4, "taker_buy_quote": 26255.9231 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.331, "high": 0.332, "low": 0.329, "close": 0.332, "volume": 196977.4, "close_time": 1768759199999, "quote_volume": 65148.7915, "trades": 410, "taker_buy_base": 125055.2, "taker_buy_quote": 41381.2499 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.332, "high": 0.336, "low": 0.33, "close": 0.334, "volume": 189528.4, "close_time": 1768762799999, "quote_volume": 63101.3316, "trades": 562, "taker_buy_base": 115721.4, "taker_buy_quote": 38557.7945 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.334, "high": 0.336, "low": 0.332, "close": 0.334, "volume": 79563.4, "close_time": 1768766399999, "quote_volume": 26525.028, "trades": 312, "taker_buy_base": 34151.0, "taker_buy_quote": 11392.9396 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.333, "high": 0.342, "low": 0.332, "close": 0.335, "volume": 483349.6, "close_time": 1768769999999, "quote_volume": 162689.267, "trades": 923, "taker_buy_base": 274016.2, "taker_buy_quote": 92168.1823 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.335, "high": 0.338, "low": 0.335, "close": 0.335, "volume": 140073.4, "close_time": 1768773599999, "quote_volume": 47102.9047, "trades": 288, "taker_buy_base": 87708.0, "taker_buy_quote": 29493.823 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.335, "high": 0.339, "low": 0.335, "close": 0.339, "volume": 129923.0, "close_time": 1768777199999, "quote_volume": 43836.9409, "trades": 735, "taker_buy_base": 79065.7, "taker_buy_quote": 26686.8947 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.338, "high": 0.338, "low": 0.319, "close": 0.319, "volume": 397239.7, "close_time": 1768780799999, "quote_volume": 129547.6047, "trades": 1331, "taker_buy_base": 136633.0, "taker_buy_quote": 44698.4173 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.319, "high": 0.319, "low": 0.29, "close": 0.309, "volume": 2375200.9, "close_time": 1768784399999, "quote_volume": 722992.0069, "trades": 4636, "taker_buy_base": 1030803.3, "taker_buy_quote": 314181.3602 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.309, "high": 0.311, "low": 0.306, "close": 0.308, "volume": 409560.3, "close_time": 1768787999999, "quote_volume": 126279.5568, "trades": 1044, "taker_buy_base": 270313.4, "taker_buy_quote": 83394.7287 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.308, "high": 0.316, "low": 0.308, "close": 0.315, "volume": 593229.4, "close_time": 1768791599999, "quote_volume": 185312.0458, "trades": 1326, "taker_buy_base": 316234.7, "taker_buy_quote": 98659.8622 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.314, "high": 0.332, "low": 0.312, "close": 0.331, "volume": 642399.5, "close_time": 1768795199999, "quote_volume": 207388.9016, "trades": 2624, "taker_buy_base": 386716.7, "taker_buy_quote": 124908.8432 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.331, "high": 0.336, "low": 0.315, "close": 0.316, "volume": 1480517.9, "close_time": 1768798799999, "quote_volume": 487305.4377, "trades": 4738, "taker_buy_base": 693510.9, "taker_buy_quote": 228889.9528 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.315, "high": 0.322, "low": 0.313, "close": 0.321, "volume": 388096.6, "close_time": 1768802399999, "quote_volume": 122898.6, "trades": 1276, "taker_buy_base": 242505.2, "taker_buy_quote": 76896.9885 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.322, "high": 0.323, "low": 0.315, "close": 0.316, "volume": 395853.5, "close_time": 1768805999999, "quote_volume": 126547.4594, "trades": 1057, "taker_buy_base": 170434.0, "taker_buy_quote": 54508.2592 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.316, "high": 0.318, "low": 0.313, "close": 0.313, "volume": 359078.3, "close_time": 1768809599999, "quote_volume": 113195.0953, "trades": 779, "taker_buy_base": 144649.3, "taker_buy_quote": 45674.6705 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.313, "high": 0.318, "low": 0.312, "close": 0.317, "volume": 327195.7, "close_time": 1768813199999, "quote_volume": 102937.7704, "trades": 588, "taker_buy_base": 151187.0, "taker_buy_quote": 47591.831 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.316, "high": 0.32, "low": 0.315, "close": 0.318, "volume": 357838.1, "close_time": 1768816799999, "quote_volume": 113658.7446, "trades": 826, "taker_buy_base": 191035.4, "taker_buy_quote": 60693.5839 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.318, "high": 0.319, "low": 0.313, "close": 0.314, "volume": 148919.1, "close_time": 1768820399999, "quote_volume": 47048.9411, "trades": 573, "taker_buy_base": 60946.2, "taker_buy_quote": 19266.1825 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.315, "high": 0.316, "low": 0.313, "close": 0.313, "volume": 324557.5, "close_time": 1768823999999, "quote_volume": 102024.9224, "trades": 765, "taker_buy_base": 148993.4, "taker_buy_quote": 46898.797 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.313, "high": 0.313, "low": 0.308, "close": 0.309, "volume": 256049.3, "close_time": 1768827599999, "quote_volume": 79357.2169, "trades": 463, "taker_buy_base": 125577.8, "taker_buy_quote": 38904.8374 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.309, "high": 0.313, "low": 0.309, "close": 0.309, "volume": 296990.7, "close_time": 1768831199999, "quote_volume": 92190.6784, "trades": 466, "taker_buy_base": 178277.3, "taker_buy_quote": 55361.4624 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.309, "high": 0.312, "low": 0.307, "close": 0.309, "volume": 126628.6, "close_time": 1768834799999, "quote_volume": 39162.8999, "trades": 340, "taker_buy_base": 51176.0, "taker_buy_quote": 15854.0898 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.308, "high": 0.31, "low": 0.306, "close": 0.308, "volume": 91252.4, "close_time": 1768838399999, "quote_volume": 28099.3059, "trades": 290, "taker_buy_base": 49315.4, "taker_buy_quote": 15201.9157 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.308, "high": 0.313, "low": 0.307, "close": 0.312, "volume": 173478.2, "close_time": 1768841999999, "quote_volume": 53783.0812, "trades": 344, "taker_buy_base": 84038.3, "taker_buy_quote": 26075.7079 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.312, "high": 0.314, "low": 0.311, "close": 0.312, "volume": 134867.0, "close_time": 1768845599999, "quote_volume": 42034.854, "trades": 450, "taker_buy_base": 51669.7, "taker_buy_quote": 16117.2668 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.313, "high": 0.315, "low": 0.311, "close": 0.314, "volume": 139730.9, "close_time": 1768849199999, "quote_volume": 43707.9466, "trades": 197, "taker_buy_base": 90711.5, "taker_buy_quote": 28377.2469 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.315, "high": 0.321, "low": 0.315, "close": 0.318, "volume": 191759.2, "close_time": 1768852799999, "quote_volume": 60978.5771, "trades": 681, "taker_buy_base": 92489.8, "taker_buy_quote": 29363.7099 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.318, "high": 0.32, "low": 0.316, "close": 0.32, "volume": 114428.4, "close_time": 1768856399999, "quote_volume": 36334.9385, "trades": 265, "taker_buy_base": 53935.1, "taker_buy_quote": 17130.4677 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.32, "high": 0.321, "low": 0.314, "close": 0.315, "volume": 119381.5, "close_time": 1768859999999, "quote_volume": 37821.9557, "trades": 202, "taker_buy_base": 51141.7, "taker_buy_quote": 16214.0228 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.315, "high": 0.318, "low": 0.313, "close": 0.314, "volume": 161842.5, "close_time": 1768863599999, "quote_volume": 51089.3354, "trades": 393, "taker_buy_base": 88163.3, "taker_buy_quote": 27852.9418 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.314, "high": 0.323, "low": 0.312, "close": 0.323, "volume": 193504.8, "close_time": 1768867199999, "quote_volume": 61446.3459, "trades": 484, "taker_buy_base": 103899.0, "taker_buy_quote": 33110.7958 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.322, "high": 0.325, "low": 0.317, "close": 0.318, "volume": 718971.2, "close_time": 1768870799999, "quote_volume": 231456.0961, "trades": 2765, "taker_buy_base": 409129.4, "taker_buy_quote": 131817.752 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.318, "high": 0.32, "low": 0.314, "close": 0.317, "volume": 199474.9, "close_time": 1768874399999, "quote_volume": 63151.9399, "trades": 508, "taker_buy_base": 112620.4, "taker_buy_quote": 35647.0712 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.316, "high": 0.324, "low": 0.316, "close": 0.321, "volume": 208835.1, "close_time": 1768877999999, "quote_volume": 66907.6815, "trades": 659, "taker_buy_base": 115284.7, "taker_buy_quote": 36941.7989 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.321, "high": 0.323, "low": 0.315, "close": 0.319, "volume": 220683.6, "close_time": 1768881599999, "quote_volume": 70380.3594, "trades": 578, "taker_buy_base": 76796.7, "taker_buy_quote": 24505.2999 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.317, "high": 0.319, "low": 0.314, "close": 0.317, "volume": 218306.2, "close_time": 1768885199999, "quote_volume": 69075.4195, "trades": 573, "taker_buy_base": 99671.3, "taker_buy_quote": 31594.5843 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.316, "high": 0.319, "low": 0.313, "close": 0.314, "volume": 318215.3, "close_time": 1768888799999, "quote_volume": 100483.3391, "trades": 510, "taker_buy_base": 149426.8, "taker_buy_quote": 47246.3882 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.313, "high": 0.313, "low": 0.309, "close": 0.31, "volume": 294241.9, "close_time": 1768892399999, "quote_volume": 91345.6845, "trades": 567, "taker_buy_base": 136981.0, "taker_buy_quote": 42495.8368 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.311, "high": 0.313, "low": 0.307, "close": 0.307, "volume": 187553.8, "close_time": 1768895999999, "quote_volume": 58027.4003, "trades": 248, "taker_buy_base": 105243.3, "taker_buy_quote": 32566.4532 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.307, "high": 0.308, "low": 0.302, "close": 0.304, "volume": 261820.6, "close_time": 1768899599999, "quote_volume": 79758.9434, "trades": 550, "taker_buy_base": 111450.5, "taker_buy_quote": 33981.7895 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.304, "high": 0.309, "low": 0.303, "close": 0.307, "volume": 402675.8, "close_time": 1768903199999, "quote_volume": 123619.8618, "trades": 572, "taker_buy_base": 259869.4, "taker_buy_quote": 79804.4937 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.308, "high": 0.31, "low": 0.305, "close": 0.306, "volume": 142959.9, "close_time": 1768906799999, "quote_volume": 43942.7458, "trades": 415, "taker_buy_base": 60618.8, "taker_buy_quote": 18648.1419 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.306, "high": 0.306, "low": 0.301, "close": 0.301, "volume": 186308.4, "close_time": 1768910399999, "quote_volume": 56556.8061, "trades": 512, "taker_buy_base": 85395.3, "taker_buy_quote": 25961.2384 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.301, "high": 0.315, "low": 0.301, "close": 0.313, "volume": 423262.1, "close_time": 1768913999999, "quote_volume": 130934.9958, "trades": 1301, "taker_buy_base": 202497.3, "taker_buy_quote": 62526.3818 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.313, "high": 0.313, "low": 0.302, "close": 0.303, "volume": 308155.1, "close_time": 1768917599999, "quote_volume": 94415.4881, "trades": 459, "taker_buy_base": 103860.9, "taker_buy_quote": 31808.6186 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.303, "high": 0.308, "low": 0.302, "close": 0.304, "volume": 303447.4, "close_time": 1768921199999, "quote_volume": 92293.3649, "trades": 613, "taker_buy_base": 150019.0, "taker_buy_quote": 45630.8007 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.305, "high": 0.306, "low": 0.3, "close": 0.302, "volume": 242574.2, "close_time": 1768924799999, "quote_volume": 73379.1524, "trades": 616, "taker_buy_base": 125073.4, "taker_buy_quote": 37855.6741 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.302, "high": 0.304, "low": 0.298, "close": 0.301, "volume": 438474.0, "close_time": 1768928399999, "quote_volume": 131540.0173, "trades": 854, "taker_buy_base": 172663.1, "taker_buy_quote": 51891.946 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.3, "high": 0.304, "low": 0.296, "close": 0.299, "volume": 394122.3, "close_time": 1768931999999, "quote_volume": 117941.0583, "trades": 935, "taker_buy_base": 213582.3, "taker_buy_quote": 64003.9603 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.299, "high": 0.3, "low": 0.297, "close": 0.298, "volume": 180639.3, "close_time": 1768935599999, "quote_volume": 53876.254, "trades": 417, "taker_buy_base": 101427.5, "taker_buy_quote": 30261.2276 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.299, "high": 0.301, "low": 0.298, "close": 0.299, "volume": 217170.5, "close_time": 1768939199999, "quote_volume": 65033.8509, "trades": 326, "taker_buy_base": 128127.9, "taker_buy_quote": 38381.0668 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.299, "high": 0.302, "low": 0.297, "close": 0.302, "volume": 139689.1, "close_time": 1768942799999, "quote_volume": 41860.595, "trades": 200, "taker_buy_base": 68164.7, "taker_buy_quote": 20454.68 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.301, "high": 0.303, "low": 0.298, "close": 0.299, "volume": 116336.8, "close_time": 1768946399999, "quote_volume": 34892.2738, "trades": 156, "taker_buy_base": 35055.2, "taker_buy_quote": 10520.011 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.299, "high": 0.299, "low": 0.292, "close": 0.296, "volume": 336522.6, "close_time": 1768949999999, "quote_volume": 99563.8594, "trades": 663, "taker_buy_base": 132156.0, "taker_buy_quote": 39181.68 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.296, "high": 0.296, "low": 0.291, "close": 0.294, "volume": 374549.1, "close_time": 1768953599999, "quote_volume": 109792.3359, "trades": 709, "taker_buy_base": 103691.0, "taker_buy_quote": 30503.6488 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.294, "high": 0.299, "low": 0.293, "close": 0.299, "volume": 358324.5, "close_time": 1768957199999, "quote_volume": 106109.0476, "trades": 707, "taker_buy_base": 191868.8, "taker_buy_quote": 56907.6411 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.3, "high": 0.302, "low": 0.298, "close": 0.302, "volume": 230141.2, "close_time": 1768960799999, "quote_volume": 69158.3259, "trades": 581, "taker_buy_base": 118084.2, "taker_buy_quote": 35499.3739 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.302, "high": 0.308, "low": 0.302, "close": 0.308, "volume": 146209.5, "close_time": 1768964399999, "quote_volume": 44620.5353, "trades": 451, "taker_buy_base": 74163.1, "taker_buy_quote": 22615.4402 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.307, "high": 0.313, "low": 0.306, "close": 0.308, "volume": 505287.6, "close_time": 1768967999999, "quote_volume": 156649.3925, "trades": 1148, "taker_buy_base": 309174.4, "taker_buy_quote": 95878.4037 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.308, "high": 0.308, "low": 0.305, "close": 0.307, "volume": 186228.3, "close_time": 1768971599999, "quote_volume": 57048.6628, "trades": 415, "taker_buy_base": 108861.8, "taker_buy_quote": 33357.5436 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.307, "high": 0.309, "low": 0.307, "close": 0.309, "volume": 135495.8, "close_time": 1768975199999, "quote_volume": 41703.0961, "trades": 344, "taker_buy_base": 67579.1, "taker_buy_quote": 20810.3192 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.309, "high": 0.31, "low": 0.306, "close": 0.307, "volume": 100779.5, "close_time": 1768978799999, "quote_volume": 31017.992, "trades": 253, "taker_buy_base": 44127.4, "taker_buy_quote": 13587.1864 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.308, "high": 0.309, "low": 0.306, "close": 0.308, "volume": 169143.8, "close_time": 1768982399999, "quote_volume": 52058.4306, "trades": 222, "taker_buy_base": 96891.3, "taker_buy_quote": 29849.9745 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.307, "high": 0.31, "low": 0.305, "close": 0.308, "volume": 191174.9, "close_time": 1768985999999, "quote_volume": 58718.3471, "trades": 318, "taker_buy_base": 99346.3, "taker_buy_quote": 30515.8988 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.309, "high": 0.312, "low": 0.304, "close": 0.31, "volume": 243996.1, "close_time": 1768989599999, "quote_volume": 75131.472, "trades": 532, "taker_buy_base": 118040.6, "taker_buy_quote": 36314.1004 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.311, "high": 0.315, "low": 0.309, "close": 0.31, "volume": 200649.9, "close_time": 1768993199999, "quote_volume": 62372.6314, "trades": 497, "taker_buy_base": 94339.2, "taker_buy_quote": 29318.1918 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.31, "high": 0.317, "low": 0.309, "close": 0.312, "volume": 565339.9, "close_time": 1768996799999, "quote_volume": 177458.7074, "trades": 1099, "taker_buy_base": 360031.0, "taker_buy_quote": 113147.8896 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.312, "high": 0.313, "low": 0.3, "close": 0.307, "volume": 544316.3, "close_time": 1769000399999, "quote_volume": 166584.2403, "trades": 1335, "taker_buy_base": 254739.3, "taker_buy_quote": 77914.3341 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.307, "high": 0.308, "low": 0.299, "close": 0.301, "volume": 282448.5, "close_time": 1769003999999, "quote_volume": 85633.2593, "trades": 423, "taker_buy_base": 122984.4, "taker_buy_quote": 37228.7885 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.3, "high": 0.31, "low": 0.3, "close": 0.31, "volume": 702018.5, "close_time": 1769007599999, "quote_volume": 215366.2719, "trades": 1648, "taker_buy_base": 406813.2, "taker_buy_quote": 124772.4452 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.309, "high": 0.311, "low": 0.305, "close": 0.307, "volume": 342114.2, "close_time": 1769011199999, "quote_volume": 105165.215, "trades": 479, "taker_buy_base": 174772.2, "taker_buy_quote": 53723.6037 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.308, "high": 0.309, "low": 0.294, "close": 0.296, "volume": 479664.0, "close_time": 1769014799999, "quote_volume": 144275.683, "trades": 964, "taker_buy_base": 265410.7, "taker_buy_quote": 79814.5558 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.294, "high": 0.298, "low": 0.292, "close": 0.296, "volume": 587466.8, "close_time": 1769018399999, "quote_volume": 173241.4239, "trades": 1113, "taker_buy_base": 243398.5, "taker_buy_quote": 71931.9414 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.297, "high": 0.3, "low": 0.295, "close": 0.299, "volume": 220216.9, "close_time": 1769021999999, "quote_volume": 65458.9112, "trades": 401, "taker_buy_base": 110199.5, "taker_buy_quote": 32755.2292 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.299, "high": 0.313, "low": 0.298, "close": 0.31, "volume": 483274.5, "close_time": 1769025599999, "quote_volume": 147722.3111, "trades": 1076, "taker_buy_base": 243456.4, "taker_buy_quote": 74237.199 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.311, "high": 0.312, "low": 0.305, "close": 0.31, "volume": 355647.8, "close_time": 1769029199999, "quote_volume": 109432.0768, "trades": 469, "taker_buy_base": 109693.8, "taker_buy_quote": 33856.0258 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.31, "high": 0.312, "low": 0.308, "close": 0.311, "volume": 126263.9, "close_time": 1769032799999, "quote_volume": 39089.2027, "trades": 307, "taker_buy_base": 61745.2, "taker_buy_quote": 19142.4881 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.311, "high": 0.313, "low": 0.306, "close": 0.307, "volume": 155779.8, "close_time": 1769036399999, "quote_volume": 48261.9885, "trades": 418, "taker_buy_base": 81103.5, "taker_buy_quote": 25163.9038 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.306, "high": 0.308, "low": 0.303, "close": 0.305, "volume": 100430.6, "close_time": 1769039999999, "quote_volume": 30732.5391, "trades": 308, "taker_buy_base": 56244.7, "taker_buy_quote": 17216.06 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.306, "high": 0.311, "low": 0.305, "close": 0.31, "volume": 140981.5, "close_time": 1769043599999, "quote_volume": 43415.1385, "trades": 611, "taker_buy_base": 70149.7, "taker_buy_quote": 21609.844 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.309, "high": 0.319, "low": 0.308, "close": 0.319, "volume": 708941.1, "close_time": 1769047199999, "quote_volume": 220131.6264, "trades": 1886, "taker_buy_base": 509980.0, "taker_buy_quote": 158244.424 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.318, "high": 0.319, "low": 0.314, "close": 0.316, "volume": 329020.7, "close_time": 1769050799999, "quote_volume": 104131.5428, "trades": 1488, "taker_buy_base": 165864.7, "taker_buy_quote": 52512.3536 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.316, "high": 0.319, "low": 0.313, "close": 0.314, "volume": 316655.0, "close_time": 1769054399999, "quote_volume": 99941.9146, "trades": 1067, "taker_buy_base": 117929.0, "taker_buy_quote": 37289.8531 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.315, "high": 0.319, "low": 0.315, "close": 0.315, "volume": 213617.0, "close_time": 1769057999999, "quote_volume": 67549.35, "trades": 799, "taker_buy_base": 98962.8, "taker_buy_quote": 31327.7263 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.315, "high": 0.32, "low": 0.313, "close": 0.313, "volume": 160385.6, "close_time": 1769061599999, "quote_volume": 50670.1154, "trades": 781, "taker_buy_base": 66557.6, "taker_buy_quote": 21021.3485 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.313, "high": 0.314, "low": 0.306, "close": 0.308, "volume": 233911.3, "close_time": 1769065199999, "quote_volume": 72301.6722, "trades": 485, "taker_buy_base": 98839.3, "taker_buy_quote": 30570.2447 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.308, "high": 0.309, "low": 0.306, "close": 0.306, "volume": 147802.4, "close_time": 1769068799999, "quote_volume": 45447.9527, "trades": 327, "taker_buy_base": 64914.3, "taker_buy_quote": 19978.2882 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.307, "high": 0.309, "low": 0.304, "close": 0.305, "volume": 273360.3, "close_time": 1769072399999, "quote_volume": 83737.7964, "trades": 588, "taker_buy_base": 128025.6, "taker_buy_quote": 39214.0858 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.306, "high": 0.308, "low": 0.305, "close": 0.307, "volume": 311944.9, "close_time": 1769075999999, "quote_volume": 95806.3447, "trades": 550, "taker_buy_base": 167799.4, "taker_buy_quote": 51563.6149 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.307, "high": 0.309, "low": 0.305, "close": 0.307, "volume": 196322.3, "close_time": 1769079599999, "quote_volume": 60264.4778, "trades": 486, "taker_buy_base": 115587.4, "taker_buy_quote": 35493.8423 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.307, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 94891.8, "close_time": 1769083199999, "quote_volume": 29002.0681, "trades": 228, "taker_buy_base": 54425.8, "taker_buy_quote": 16642.5993 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 147799.5, "close_time": 1769086799999, "quote_volume": 45121.7328, "trades": 324, "taker_buy_base": 92667.0, "taker_buy_quote": 28313.9432 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.305, "high": 0.306, "low": 0.302, "close": 0.303, "volume": 182377.8, "close_time": 1769090399999, "quote_volume": 55391.5452, "trades": 333, "taker_buy_base": 75315.9, "taker_buy_quote": 22895.5356 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.303, "high": 0.304, "low": 0.297, "close": 0.299, "volume": 463336.1, "close_time": 1769093999999, "quote_volume": 139033.624, "trades": 783, "taker_buy_base": 191815.8, "taker_buy_quote": 57512.0443 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.298, "high": 0.302, "low": 0.296, "close": 0.299, "volume": 227532.5, "close_time": 1769097599999, "quote_volume": 67960.2915, "trades": 448, "taker_buy_base": 120537.3, "taker_buy_quote": 36018.7202 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.298, "high": 0.305, "low": 0.298, "close": 0.303, "volume": 169728.6, "close_time": 1769101199999, "quote_volume": 51183.0583, "trades": 360, "taker_buy_base": 92888.1, "taker_buy_quote": 28030.1375 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.304, "high": 0.305, "low": 0.3, "close": 0.304, "volume": 117765.7, "close_time": 1769104799999, "quote_volume": 35693.5383, "trades": 284, "taker_buy_base": 67212.0, "taker_buy_quote": 20390.9178 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.305, "high": 0.305, "low": 0.299, "close": 0.3, "volume": 107856.2, "close_time": 1769108399999, "quote_volume": 32618.5143, "trades": 271, "taker_buy_base": 42435.2, "taker_buy_quote": 12863.8532 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.299, "high": 0.301, "low": 0.298, "close": 0.3, "volume": 129202.0, "close_time": 1769111999999, "quote_volume": 38732.8661, "trades": 478, "taker_buy_base": 50386.2, "taker_buy_quote": 15111.4723 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3, "high": 0.302, "low": 0.297, "close": 0.299, "volume": 136379.2, "close_time": 1769115599999, "quote_volume": 40868.8178, "trades": 236, "taker_buy_base": 71924.9, "taker_buy_quote": 21577.9433 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.299, "high": 0.301, "low": 0.298, "close": 0.301, "volume": 84602.9, "close_time": 1769119199999, "quote_volume": 25377.6628, "trades": 226, "taker_buy_base": 56840.9, "taker_buy_quote": 17066.0428 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.301, "high": 0.302, "low": 0.299, "close": 0.299, "volume": 107658.1, "close_time": 1769122799999, "quote_volume": 32362.9784, "trades": 224, "taker_buy_base": 45580.6, "taker_buy_quote": 13727.796 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.299, "high": 0.303, "low": 0.297, "close": 0.302, "volume": 128264.1, "close_time": 1769126399999, "quote_volume": 38499.4873, "trades": 357, "taker_buy_base": 66619.9, "taker_buy_quote": 20035.5066 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.302, "high": 0.307, "low": 0.3, "close": 0.303, "volume": 286386.6, "close_time": 1769129999999, "quote_volume": 87129.2622, "trades": 533, "taker_buy_base": 158297.3, "taker_buy_quote": 48176.4343 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.304, "high": 0.31, "low": 0.303, "close": 0.31, "volume": 224618.0, "close_time": 1769133599999, "quote_volume": 68828.8654, "trades": 351, "taker_buy_base": 111393.5, "taker_buy_quote": 34137.6921 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.31, "high": 0.311, "low": 0.305, "close": 0.306, "volume": 134647.0, "close_time": 1769137199999, "quote_volume": 41374.2977, "trades": 242, "taker_buy_base": 64137.0, "taker_buy_quote": 19713.9523 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.307, "high": 0.313, "low": 0.305, "close": 0.311, "volume": 308596.3, "close_time": 1769140799999, "quote_volume": 95715.1436, "trades": 602, "taker_buy_base": 172880.0, "taker_buy_quote": 53656.7889 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.311, "high": 0.316, "low": 0.309, "close": 0.314, "volume": 259185.5, "close_time": 1769144399999, "quote_volume": 80952.6606, "trades": 464, "taker_buy_base": 147124.4, "taker_buy_quote": 45981.0494 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.313, "high": 0.314, "low": 0.306, "close": 0.308, "volume": 314084.9, "close_time": 1769147999999, "quote_volume": 97317.6244, "trades": 490, "taker_buy_base": 151823.0, "taker_buy_quote": 47069.0448 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.308, "high": 0.309, "low": 0.305, "close": 0.305, "volume": 378729.1, "close_time": 1769151599999, "quote_volume": 116134.5432, "trades": 676, "taker_buy_base": 194499.3, "taker_buy_quote": 59645.7685 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.305, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 83224.8, "close_time": 1769155199999, "quote_volume": 25465.0127, "trades": 155, "taker_buy_base": 47355.4, "taker_buy_quote": 14501.1109 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.305, "high": 0.306, "low": 0.301, "close": 0.302, "volume": 133858.6, "close_time": 1769158799999, "quote_volume": 40620.7691, "trades": 394, "taker_buy_base": 50918.9, "taker_buy_quote": 15456.3024 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.302, "high": 0.304, "low": 0.3, "close": 0.301, "volume": 132764.7, "close_time": 1769162399999, "quote_volume": 40078.1915, "trades": 259, "taker_buy_base": 64791.7, "taker_buy_quote": 19565.5565 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.301, "high": 0.302, "low": 0.299, "close": 0.299, "volume": 125163.5, "close_time": 1769165999999, "quote_volume": 37625.8067, "trades": 135, "taker_buy_base": 67422.9, "taker_buy_quote": 20274.7481 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.299, "high": 0.301, "low": 0.299, "close": 0.301, "volume": 157154.3, "close_time": 1769169599999, "quote_volume": 47137.1331, "trades": 175, "taker_buy_base": 69325.0, "taker_buy_quote": 20823.7028 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.302, "high": 0.303, "low": 0.3, "close": 0.302, "volume": 182446.1, "close_time": 1769173199999, "quote_volume": 55009.7552, "trades": 316, "taker_buy_base": 79395.3, "taker_buy_quote": 23956.6085 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.302, "high": 0.305, "low": 0.301, "close": 0.303, "volume": 245288.2, "close_time": 1769176799999, "quote_volume": 74361.9186, "trades": 355, "taker_buy_base": 131486.7, "taker_buy_quote": 39858.563 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.303, "high": 0.304, "low": 0.294, "close": 0.298, "volume": 346466.1, "close_time": 1769180399999, "quote_volume": 103464.8195, "trades": 514, "taker_buy_base": 139631.2, "taker_buy_quote": 41757.119 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.298, "high": 0.301, "low": 0.296, "close": 0.301, "volume": 303514.7, "close_time": 1769183999999, "quote_volume": 90603.331, "trades": 409, "taker_buy_base": 163449.8, "taker_buy_quote": 48800.2675 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.301, "high": 0.308, "low": 0.299, "close": 0.305, "volume": 332622.4, "close_time": 1769187599999, "quote_volume": 100800.553, "trades": 441, "taker_buy_base": 190964.2, "taker_buy_quote": 57943.3725 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.306, "high": 0.311, "low": 0.302, "close": 0.307, "volume": 274932.0, "close_time": 1769191199999, "quote_volume": 84530.171, "trades": 549, "taker_buy_base": 150222.9, "taker_buy_quote": 46212.9386 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.306, "high": 0.31, "low": 0.305, "close": 0.306, "volume": 162847.2, "close_time": 1769194799999, "quote_volume": 50120.0502, "trades": 284, "taker_buy_base": 75783.5, "taker_buy_quote": 23318.8413 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.305, "high": 0.307, "low": 0.301, "close": 0.302, "volume": 289006.9, "close_time": 1769198399999, "quote_volume": 87636.5983, "trades": 496, "taker_buy_base": 154349.9, "taker_buy_quote": 46826.644 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.301, "high": 0.302, "low": 0.296, "close": 0.297, "volume": 297350.7, "close_time": 1769201999999, "quote_volume": 88694.9868, "trades": 763, "taker_buy_base": 142932.1, "taker_buy_quote": 42652.6214 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.296, "high": 0.301, "low": 0.296, "close": 0.299, "volume": 161626.1, "close_time": 1769205599999, "quote_volume": 48339.1565, "trades": 230, "taker_buy_base": 76833.1, "taker_buy_quote": 22988.9414 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.299, "high": 0.301, "low": 0.299, "close": 0.301, "volume": 88883.7, "close_time": 1769209199999, "quote_volume": 26673.5428, "trades": 145, "taker_buy_base": 50199.4, "taker_buy_quote": 15065.5494 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.301, "high": 0.302, "low": 0.3, "close": 0.301, "volume": 60821.4, "close_time": 1769212799999, "quote_volume": 18287.8977, "trades": 83, "taker_buy_base": 31767.6, "taker_buy_quote": 9553.8575 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.301, "high": 0.302, "low": 0.298, "close": 0.299, "volume": 131177.1, "close_time": 1769216399999, "quote_volume": 39352.4731, "trades": 224, "taker_buy_base": 72852.1, "taker_buy_quote": 21871.764 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.298, "high": 0.299, "low": 0.296, "close": 0.298, "volume": 161542.2, "close_time": 1769219999999, "quote_volume": 48042.7505, "trades": 304, "taker_buy_base": 76435.1, "taker_buy_quote": 22753.3364 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.298, "high": 0.299, "low": 0.296, "close": 0.297, "volume": 53632.2, "close_time": 1769223599999, "quote_volume": 15970.3672, "trades": 146, "taker_buy_base": 31929.0, "taker_buy_quote": 9511.2962 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.298, "high": 0.299, "low": 0.296, "close": 0.297, "volume": 108673.9, "close_time": 1769227199999, "quote_volume": 32297.2683, "trades": 190, "taker_buy_base": 34516.2, "taker_buy_quote": 10273.8263 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.297, "high": 0.299, "low": 0.296, "close": 0.298, "volume": 107294.0, "close_time": 1769230799999, "quote_volume": 31872.0404, "trades": 275, "taker_buy_base": 54628.5, "taker_buy_quote": 16240.4914 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.298, "high": 0.299, "low": 0.296, "close": 0.297, "volume": 96228.0, "close_time": 1769234399999, "quote_volume": 28584.6425, "trades": 306, "taker_buy_base": 44949.1, "taker_buy_quote": 13352.4156 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.297, "high": 0.3, "low": 0.297, "close": 0.298, "volume": 77347.8, "close_time": 1769237999999, "quote_volume": 23071.7779, "trades": 127, "taker_buy_base": 39659.7, "taker_buy_quote": 11828.5789 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.299, "high": 0.299, "low": 0.296, "close": 0.296, "volume": 94932.7, "close_time": 1769241599999, "quote_volume": 28218.179, "trades": 71, "taker_buy_base": 32635.2, "taker_buy_quote": 9713.7833 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.297, "high": 0.3, "low": 0.297, "close": 0.299, "volume": 102214.6, "close_time": 1769245199999, "quote_volume": 30487.3683, "trades": 159, "taker_buy_base": 77470.8, "taker_buy_quote": 23107.715 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.298, "high": 0.299, "low": 0.295, "close": 0.296, "volume": 74128.3, "close_time": 1769248799999, "quote_volume": 22019.2629, "trades": 121, "taker_buy_base": 21814.6, "taker_buy_quote": 6483.8174 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.296, "high": 0.298, "low": 0.295, "close": 0.296, "volume": 176664.1, "close_time": 1769252399999, "quote_volume": 52384.7672, "trades": 205, "taker_buy_base": 77754.8, "taker_buy_quote": 23084.8067 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.297, "high": 0.297, "low": 0.295, "close": 0.297, "volume": 67172.9, "close_time": 1769255999999, "quote_volume": 19931.941, "trades": 129, "taker_buy_base": 32896.6, "taker_buy_quote": 9765.2306 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.298, "volume": 44966.6, "close_time": 1769259599999, "quote_volume": 13381.6067, "trades": 148, "taker_buy_base": 30953.3, "taker_buy_quote": 9217.164 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 52779.5, "close_time": 1769263199999, "quote_volume": 15698.3922, "trades": 244, "taker_buy_base": 24358.8, "taker_buy_quote": 7252.717 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.296, "high": 0.299, "low": 0.296, "close": 0.298, "volume": 99317.9, "close_time": 1769266799999, "quote_volume": 29469.0681, "trades": 172, "taker_buy_base": 47669.1, "taker_buy_quote": 14160.1942 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.297, "high": 0.297, "low": 0.293, "close": 0.294, "volume": 112850.2, "close_time": 1769270399999, "quote_volume": 33279.608, "trades": 259, "taker_buy_base": 32121.3, "taker_buy_quote": 9477.1879 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.294, "high": 0.295, "low": 0.291, "close": 0.294, "volume": 124159.9, "close_time": 1769273999999, "quote_volume": 36421.5129, "trades": 274, "taker_buy_base": 55580.2, "taker_buy_quote": 16302.5459 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.295, "high": 0.296, "low": 0.293, "close": 0.295, "volume": 98243.2, "close_time": 1769277599999, "quote_volume": 28952.5036, "trades": 254, "taker_buy_base": 57340.8, "taker_buy_quote": 16913.0799 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.295, "high": 0.295, "low": 0.293, "close": 0.293, "volume": 66860.7, "close_time": 1769281199999, "quote_volume": 19631.1427, "trades": 96, "taker_buy_base": 18883.1, "taker_buy_quote": 5552.0095 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.293, "high": 0.294, "low": 0.291, "close": 0.293, "volume": 67663.9, "close_time": 1769284799999, "quote_volume": 19765.1684, "trades": 146, "taker_buy_base": 33196.4, "taker_buy_quote": 9702.268 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.292, "high": 0.294, "low": 0.292, "close": 0.293, "volume": 39602.7, "close_time": 1769288399999, "quote_volume": 11589.6345, "trades": 50, "taker_buy_base": 23271.0, "taker_buy_quote": 6812.2851 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.294, "high": 0.296, "low": 0.292, "close": 0.294, "volume": 42462.9, "close_time": 1769291999999, "quote_volume": 12486.1788, "trades": 106, "taker_buy_base": 26892.2, "taker_buy_quote": 7912.8817 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.295, "volume": 64078.5, "close_time": 1769295599999, "quote_volume": 18862.9862, "trades": 87, "taker_buy_base": 26401.1, "taker_buy_quote": 7775.1126 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 60172.7, "close_time": 1769299199999, "quote_volume": 17759.4388, "trades": 118, "taker_buy_base": 21915.7, "taker_buy_quote": 6473.5739 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.295, "high": 0.295, "low": 0.291, "close": 0.294, "volume": 276371.6, "close_time": 1769302799999, "quote_volume": 81012.1447, "trades": 473, "taker_buy_base": 137883.3, "taker_buy_quote": 40437.9852 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.293, "high": 0.295, "low": 0.291, "close": 0.292, "volume": 207523.8, "close_time": 1769306399999, "quote_volume": 60738.3086, "trades": 335, "taker_buy_base": 104963.8, "taker_buy_quote": 30715.2382 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.293, "volume": 58722.0, "close_time": 1769309999999, "quote_volume": 17265.7684, "trades": 210, "taker_buy_base": 30621.1, "taker_buy_quote": 9004.9568 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.294, "high": 0.294, "low": 0.29, "close": 0.291, "volume": 79627.7, "close_time": 1769313599999, "quote_volume": 23210.1999, "trades": 157, "taker_buy_base": 38881.0, "taker_buy_quote": 11330.2893 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 59183.7, "close_time": 1769317199999, "quote_volume": 17203.9711, "trades": 173, "taker_buy_base": 30865.7, "taker_buy_quote": 8974.2855 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.29, "high": 0.291, "low": 0.287, "close": 0.289, "volume": 98487.8, "close_time": 1769320799999, "quote_volume": 28451.8036, "trades": 199, "taker_buy_base": 33350.5, "taker_buy_quote": 9638.3206 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.289, "high": 0.289, "low": 0.287, "close": 0.287, "volume": 61381.5, "close_time": 1769324399999, "quote_volume": 17705.6625, "trades": 177, "taker_buy_base": 25170.0, "taker_buy_quote": 7263.8653 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.288, "high": 0.288, "low": 0.285, "close": 0.287, "volume": 198992.7, "close_time": 1769327999999, "quote_volume": 56944.4669, "trades": 361, "taker_buy_base": 92932.3, "taker_buy_quote": 26625.5197 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.288, "high": 0.289, "low": 0.285, "close": 0.286, "volume": 103285.4, "close_time": 1769331599999, "quote_volume": 29644.1345, "trades": 340, "taker_buy_base": 50500.4, "taker_buy_quote": 14505.2961 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.287, "high": 0.29, "low": 0.286, "close": 0.288, "volume": 94684.7, "close_time": 1769335199999, "quote_volume": 27276.6448, "trades": 244, "taker_buy_base": 42114.3, "taker_buy_quote": 12145.0243 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.288, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 64153.1, "close_time": 1769338799999, "quote_volume": 18546.6631, "trades": 201, "taker_buy_base": 38257.3, "taker_buy_quote": 11061.8836 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.289, "high": 0.291, "low": 0.288, "close": 0.289, "volume": 94579.0, "close_time": 1769342399999, "quote_volume": 27364.7587, "trades": 207, "taker_buy_base": 28682.1, "taker_buy_quote": 8293.8827 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.289, "high": 0.289, "low": 0.286, "close": 0.288, "volume": 75261.2, "close_time": 1769345999999, "quote_volume": 21658.5304, "trades": 195, "taker_buy_base": 44800.4, "taker_buy_quote": 12901.203 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.288, "high": 0.289, "low": 0.286, "close": 0.288, "volume": 104564.1, "close_time": 1769349599999, "quote_volume": 30097.9493, "trades": 133, "taker_buy_base": 53539.8, "taker_buy_quote": 15435.5374 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.288, "high": 0.288, "low": 0.283, "close": 0.285, "volume": 321433.0, "close_time": 1769353199999, "quote_volume": 91940.662, "trades": 520, "taker_buy_base": 196192.6, "taker_buy_quote": 56178.3916 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.286, "high": 0.288, "low": 0.285, "close": 0.288, "volume": 227783.2, "close_time": 1769356799999, "quote_volume": 65269.8047, "trades": 594, "taker_buy_base": 97376.8, "taker_buy_quote": 27936.8009 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.287, "high": 0.287, "low": 0.279, "close": 0.281, "volume": 516358.5, "close_time": 1769360399999, "quote_volume": 145507.3073, "trades": 1206, "taker_buy_base": 195808.5, "taker_buy_quote": 55247.082 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.282, "high": 0.284, "low": 0.28, "close": 0.282, "volume": 96918.1, "close_time": 1769363999999, "quote_volume": 27301.0276, "trades": 212, "taker_buy_base": 46757.6, "taker_buy_quote": 13172.5304 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.281, "high": 0.282, "low": 0.276, "close": 0.278, "volume": 353305.8, "close_time": 1769367599999, "quote_volume": 98399.4124, "trades": 717, "taker_buy_base": 108064.5, "taker_buy_quote": 30167.1573 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.278, "high": 0.279, "low": 0.267, "close": 0.269, "volume": 424685.1, "close_time": 1769371199999, "quote_volume": 115200.6708, "trades": 714, "taker_buy_base": 140056.7, "taker_buy_quote": 38077.4268 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.269, "high": 0.272, "low": 0.266, "close": 0.27, "volume": 211293.5, "close_time": 1769374799999, "quote_volume": 56915.7238, "trades": 594, "taker_buy_base": 105509.3, "taker_buy_quote": 28433.2627 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.271, "high": 0.274, "low": 0.271, "close": 0.273, "volume": 198726.5, "close_time": 1769378399999, "quote_volume": 54250.6512, "trades": 445, "taker_buy_base": 151772.9, "taker_buy_quote": 41464.343 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.273, "high": 0.274, "low": 0.27, "close": 0.27, "volume": 169569.3, "close_time": 1769381999999, "quote_volume": 46086.2798, "trades": 601, "taker_buy_base": 96886.7, "taker_buy_quote": 26362.2303 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.27, "high": 0.274, "low": 0.269, "close": 0.273, "volume": 146498.0, "close_time": 1769385599999, "quote_volume": 39770.0586, "trades": 432, "taker_buy_base": 76807.4, "taker_buy_quote": 20875.6325 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.272, "high": 0.273, "low": 0.268, "close": 0.272, "volume": 296573.3, "close_time": 1769389199999, "quote_volume": 80348.2165, "trades": 672, "taker_buy_base": 94193.9, "taker_buy_quote": 25571.3995 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.272, "high": 0.277, "low": 0.271, "close": 0.276, "volume": 217823.5, "close_time": 1769392799999, "quote_volume": 59894.1957, "trades": 466, "taker_buy_base": 127855.4, "taker_buy_quote": 35150.2876 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.277, "high": 0.277, "low": 0.273, "close": 0.274, "volume": 143585.0, "close_time": 1769396399999, "quote_volume": 39450.0011, "trades": 278, "taker_buy_base": 87313.4, "taker_buy_quote": 23999.8117 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.274, "high": 0.274, "low": 0.268, "close": 0.269, "volume": 213032.9, "close_time": 1769399999999, "quote_volume": 57626.2186, "trades": 438, "taker_buy_base": 86535.4, "taker_buy_quote": 23418.0273 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.268, "high": 0.272, "low": 0.268, "close": 0.27, "volume": 238682.1, "close_time": 1769403599999, "quote_volume": 64355.4836, "trades": 460, "taker_buy_base": 106212.4, "taker_buy_quote": 28608.8974 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.271, "high": 0.273, "low": 0.27, "close": 0.271, "volume": 150319.4, "close_time": 1769407199999, "quote_volume": 40796.6968, "trades": 355, "taker_buy_base": 98859.2, "taker_buy_quote": 26833.1498 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.271, "high": 0.273, "low": 0.268, "close": 0.272, "volume": 114359.0, "close_time": 1769410799999, "quote_volume": 30931.564, "trades": 331, "taker_buy_base": 78275.6, "taker_buy_quote": 21176.1679 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.273, "high": 0.274, "low": 0.271, "close": 0.271, "volume": 124221.6, "close_time": 1769414399999, "quote_volume": 33859.8783, "trades": 254, "taker_buy_base": 79917.6, "taker_buy_quote": 21811.8539 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.272, "high": 0.273, "low": 0.27, "close": 0.271, "volume": 83495.7, "close_time": 1769417999999, "quote_volume": 22704.9336, "trades": 239, "taker_buy_base": 40786.8, "taker_buy_quote": 11097.7441 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.27, "high": 0.27, "low": 0.268, "close": 0.268, "volume": 72379.8, "close_time": 1769421599999, "quote_volume": 19460.8812, "trades": 132, "taker_buy_base": 24708.7, "taker_buy_quote": 6647.6954 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 39347.0, "close_time": 1769425199999, "quote_volume": 10581.1165, "trades": 84, "taker_buy_base": 17953.6, "taker_buy_quote": 4829.5184 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.269, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 153501.9, "close_time": 1769428799999, "quote_volume": 41507.7599, "trades": 188, "taker_buy_base": 115067.7, "taker_buy_quote": 31130.9466 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.27, "high": 0.272, "low": 0.27, "close": 0.27, "volume": 144668.0, "close_time": 1769432399999, "quote_volume": 39177.8973, "trades": 297, "taker_buy_base": 95216.6, "taker_buy_quote": 25796.2342 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 110917.7, "close_time": 1769435999999, "quote_volume": 30040.1937, "trades": 304, "taker_buy_base": 44371.4, "taker_buy_quote": 12032.9883 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.271, "high": 0.274, "low": 0.268, "close": 0.273, "volume": 238579.2, "close_time": 1769439599999, "quote_volume": 64651.1234, "trades": 526, "taker_buy_base": 111554.6, "taker_buy_quote": 30234.8692 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.273, "high": 0.277, "low": 0.27, "close": 0.272, "volume": 280545.2, "close_time": 1769443199999, "quote_volume": 76695.0809, "trades": 592, "taker_buy_base": 115603.4, "taker_buy_quote": 31720.7821 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.272, "high": 0.274, "low": 0.269, "close": 0.272, "volume": 150680.4, "close_time": 1769446799999, "quote_volume": 40851.1344, "trades": 567, "taker_buy_base": 78839.0, "taker_buy_quote": 21395.3405 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.272, "high": 0.276, "low": 0.269, "close": 0.274, "volume": 148114.2, "close_time": 1769450399999, "quote_volume": 40293.183, "trades": 424, "taker_buy_base": 78714.9, "taker_buy_quote": 21415.0322 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.274, "high": 0.277, "low": 0.272, "close": 0.275, "volume": 196182.2, "close_time": 1769453999999, "quote_volume": 53784.4879, "trades": 496, "taker_buy_base": 110107.5, "taker_buy_quote": 30205.3971 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.275, "high": 0.276, "low": 0.273, "close": 0.273, "volume": 103449.0, "close_time": 1769457599999, "quote_volume": 28381.0287, "trades": 194, "taker_buy_base": 54383.2, "taker_buy_quote": 14934.4998 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.272, "high": 0.273, "low": 0.27, "close": 0.27, "volume": 133174.9, "close_time": 1769461199999, "quote_volume": 36140.991, "trades": 339, "taker_buy_base": 66984.8, "taker_buy_quote": 18177.3912 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.27, "high": 0.275, "low": 0.269, "close": 0.274, "volume": 99448.3, "close_time": 1769464799999, "quote_volume": 27097.0533, "trades": 507, "taker_buy_base": 51495.6, "taker_buy_quote": 14027.3388 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.275, "high": 0.276, "low": 0.271, "close": 0.273, "volume": 296952.6, "close_time": 1769468399999, "quote_volume": 81117.1293, "trades": 267, "taker_buy_base": 106436.1, "taker_buy_quote": 29143.6902 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.273, "high": 0.274, "low": 0.271, "close": 0.272, "volume": 108939.2, "close_time": 1769471999999, "quote_volume": 29688.9833, "trades": 152, "taker_buy_base": 54693.0, "taker_buy_quote": 14909.8249 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.272, "high": 0.275, "low": 0.271, "close": 0.274, "volume": 65162.5, "close_time": 1769475599999, "quote_volume": 17742.3471, "trades": 162, "taker_buy_base": 40363.9, "taker_buy_quote": 11000.8921 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.274, "high": 0.277, "low": 0.273, "close": 0.276, "volume": 120163.3, "close_time": 1769479199999, "quote_volume": 33032.9596, "trades": 315, "taker_buy_base": 61045.5, "taker_buy_quote": 16781.7543 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.277, "high": 0.279, "low": 0.275, "close": 0.276, "volume": 115755.7, "close_time": 1769482799999, "quote_volume": 32014.7357, "trades": 266, "taker_buy_base": 60443.9, "taker_buy_quote": 16705.4227 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.276, "high": 0.278, "low": 0.275, "close": 0.275, "volume": 56054.6, "close_time": 1769486399999, "quote_volume": 15478.067, "trades": 102, "taker_buy_base": 17257.5, "taker_buy_quote": 4766.5957 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.275, "high": 0.276, "low": 0.273, "close": 0.275, "volume": 91512.9, "close_time": 1769489999999, "quote_volume": 25085.547, "trades": 158, "taker_buy_base": 41783.2, "taker_buy_quote": 11484.0149 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 50320.1, "close_time": 1769493599999, "quote_volume": 13760.5932, "trades": 60, "taker_buy_base": 13023.6, "taker_buy_quote": 3571.6734 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.273, "high": 0.274, "low": 0.27, "close": 0.271, "volume": 182361.1, "close_time": 1769497199999, "quote_volume": 49579.8882, "trades": 272, "taker_buy_base": 117544.6, "taker_buy_quote": 31965.4282 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.272, "high": 0.274, "low": 0.272, "close": 0.272, "volume": 61474.5, "close_time": 1769500799999, "quote_volume": 16743.8565, "trades": 121, "taker_buy_base": 38968.5, "taker_buy_quote": 10614.0678 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.272, "high": 0.273, "low": 0.271, "close": 0.272, "volume": 83775.4, "close_time": 1769504399999, "quote_volume": 22814.1177, "trades": 142, "taker_buy_base": 68534.6, "taker_buy_quote": 18670.8872 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.271, "high": 0.272, "low": 0.269, "close": 0.269, "volume": 54020.7, "close_time": 1769507999999, "quote_volume": 14595.5127, "trades": 160, "taker_buy_base": 22707.1, "taker_buy_quote": 6138.1597 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.269, "high": 0.271, "low": 0.266, "close": 0.269, "volume": 497149.3, "close_time": 1769511599999, "quote_volume": 133038.3017, "trades": 783, "taker_buy_base": 79126.5, "taker_buy_quote": 21235.7592 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.267, "volume": 124077.3, "close_time": 1769515199999, "quote_volume": 33266.0501, "trades": 377, "taker_buy_base": 38477.4, "taker_buy_quote": 10330.7553 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.267, "high": 0.268, "low": 0.265, "close": 0.266, "volume": 118656.6, "close_time": 1769518799999, "quote_volume": 31622.1225, "trades": 235, "taker_buy_base": 77092.2, "taker_buy_quote": 20558.8373 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.266, "high": 0.267, "low": 0.264, "close": 0.265, "volume": 116959.2, "close_time": 1769522399999, "quote_volume": 31073.4876, "trades": 434, "taker_buy_base": 45107.4, "taker_buy_quote": 11993.6958 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.265, "high": 0.268, "low": 0.265, "close": 0.265, "volume": 196511.4, "close_time": 1769525999999, "quote_volume": 52206.941, "trades": 442, "taker_buy_base": 102726.1, "taker_buy_quote": 27273.696 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.265, "high": 0.269, "low": 0.264, "close": 0.269, "volume": 101429.9, "close_time": 1769529599999, "quote_volume": 27009.6842, "trades": 316, "taker_buy_base": 41346.2, "taker_buy_quote": 11018.7839 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.269, "high": 0.273, "low": 0.269, "close": 0.27, "volume": 180711.0, "close_time": 1769533199999, "quote_volume": 48896.9451, "trades": 609, "taker_buy_base": 82113.4, "taker_buy_quote": 22237.5454 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.27, "high": 0.27, "low": 0.264, "close": 0.265, "volume": 297479.9, "close_time": 1769536799999, "quote_volume": 79020.7954, "trades": 1131, "taker_buy_base": 109512.8, "taker_buy_quote": 29070.2233 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.265, "high": 0.27, "low": 0.265, "close": 0.269, "volume": 144267.9, "close_time": 1769540399999, "quote_volume": 38440.5731, "trades": 278, "taker_buy_base": 53470.5, "taker_buy_quote": 14267.481 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.269, "high": 0.271, "low": 0.267, "close": 0.269, "volume": 91993.2, "close_time": 1769543999999, "quote_volume": 24765.723, "trades": 292, "taker_buy_base": 28027.1, "taker_buy_quote": 7543.6979 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.269, "high": 0.275, "low": 0.269, "close": 0.275, "volume": 137886.5, "close_time": 1769547599999, "quote_volume": 37498.311, "trades": 385, "taker_buy_base": 79318.4, "taker_buy_quote": 21582.7766 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.274, "high": 0.275, "low": 0.272, "close": 0.272, "volume": 73158.2, "close_time": 1769551199999, "quote_volume": 19973.0592, "trades": 206, "taker_buy_base": 33890.6, "taker_buy_quote": 9274.1148 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 215527.5, "close_time": 1769554799999, "quote_volume": 58793.7955, "trades": 555, "taker_buy_base": 93296.5, "taker_buy_quote": 25500.791 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.273, "high": 0.275, "low": 0.272, "close": 0.274, "volume": 93070.0, "close_time": 1769558399999, "quote_volume": 25475.7129, "trades": 240, "taker_buy_base": 56992.6, "taker_buy_quote": 15626.0778 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.274, "high": 0.275, "low": 0.27, "close": 0.274, "volume": 130031.5, "close_time": 1769561999999, "quote_volume": 35411.8435, "trades": 242, "taker_buy_base": 79180.9, "taker_buy_quote": 21596.9128 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.273, "high": 0.274, "low": 0.269, "close": 0.271, "volume": 69674.8, "close_time": 1769565599999, "quote_volume": 18867.5873, "trades": 181, "taker_buy_base": 41843.3, "taker_buy_quote": 11332.9808 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 88739.6, "close_time": 1769569199999, "quote_volume": 23958.4227, "trades": 135, "taker_buy_base": 38225.8, "taker_buy_quote": 10337.8936 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.27, "high": 0.271, "low": 0.268, "close": 0.269, "volume": 56277.9, "close_time": 1769572799999, "quote_volume": 15157.2718, "trades": 116, "taker_buy_base": 33029.6, "taker_buy_quote": 8902.453 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.269, "high": 0.269, "low": 0.265, "close": 0.268, "volume": 129106.7, "close_time": 1769576399999, "quote_volume": 34407.7525, "trades": 181, "taker_buy_base": 60329.5, "taker_buy_quote": 16102.8365 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.268, "high": 0.269, "low": 0.266, "close": 0.267, "volume": 55132.9, "close_time": 1769579999999, "quote_volume": 14732.6158, "trades": 110, "taker_buy_base": 19635.5, "taker_buy_quote": 5258.2541 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.268, "high": 0.269, "low": 0.266, "close": 0.268, "volume": 86741.6, "close_time": 1769583599999, "quote_volume": 23222.4083, "trades": 163, "taker_buy_base": 53259.2, "taker_buy_quote": 14269.7765 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.269, "high": 0.269, "low": 0.266, "close": 0.266, "volume": 26721.9, "close_time": 1769587199999, "quote_volume": 7146.416, "trades": 71, "taker_buy_base": 12644.6, "taker_buy_quote": 3387.818 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.266, "high": 0.267, "low": 0.264, "close": 0.265, "volume": 83281.1, "close_time": 1769590799999, "quote_volume": 22104.0053, "trades": 373, "taker_buy_base": 40787.1, "taker_buy_quote": 10833.7815 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.264, "high": 0.267, "low": 0.263, "close": 0.266, "volume": 394840.0, "close_time": 1769594399999, "quote_volume": 104833.9062, "trades": 701, "taker_buy_base": 198944.4, "taker_buy_quote": 52876.3517 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.267, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 130742.9, "close_time": 1769597999999, "quote_volume": 34782.3064, "trades": 216, "taker_buy_base": 90513.4, "taker_buy_quote": 24099.0554 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.265, "high": 0.269, "low": 0.265, "close": 0.269, "volume": 167460.2, "close_time": 1769601599999, "quote_volume": 44599.1664, "trades": 531, "taker_buy_base": 70628.2, "taker_buy_quote": 18842.3971 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.268, "high": 0.268, "low": 0.265, "close": 0.267, "volume": 69329.1, "close_time": 1769605199999, "quote_volume": 18469.2779, "trades": 140, "taker_buy_base": 27297.8, "taker_buy_quote": 7280.5275 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.266, "high": 0.268, "low": 0.266, "close": 0.266, "volume": 69375.8, "close_time": 1769608799999, "quote_volume": 18476.9035, "trades": 107, "taker_buy_base": 26998.4, "taker_buy_quote": 7203.4626 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.265, "high": 0.266, "low": 0.263, "close": 0.265, "volume": 174219.8, "close_time": 1769612399999, "quote_volume": 46086.3641, "trades": 262, "taker_buy_base": 68004.3, "taker_buy_quote": 18003.1084 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.265, "high": 0.266, "low": 0.262, "close": 0.262, "volume": 78098.6, "close_time": 1769615999999, "quote_volume": 20617.4869, "trades": 235, "taker_buy_base": 26254.6, "taker_buy_quote": 6936.1108 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.263, "high": 0.263, "low": 0.258, "close": 0.261, "volume": 207231.9, "close_time": 1769619599999, "quote_volume": 53893.0285, "trades": 669, "taker_buy_base": 79163.5, "taker_buy_quote": 20600.3549 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.261, "high": 0.265, "low": 0.26, "close": 0.264, "volume": 141115.0, "close_time": 1769623199999, "quote_volume": 36997.1365, "trades": 342, "taker_buy_base": 81920.4, "taker_buy_quote": 21503.481 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.264, "high": 0.265, "low": 0.262, "close": 0.265, "volume": 157836.0, "close_time": 1769626799999, "quote_volume": 41611.9269, "trades": 297, "taker_buy_base": 62764.5, "taker_buy_quote": 16563.3588 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.265, "high": 0.267, "low": 0.263, "close": 0.267, "volume": 135967.0, "close_time": 1769630399999, "quote_volume": 35996.5584, "trades": 372, "taker_buy_base": 63823.3, "taker_buy_quote": 16926.3068 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.267, "high": 0.269, "low": 0.264, "close": 0.266, "volume": 137164.7, "close_time": 1769633999999, "quote_volume": 36586.9388, "trades": 318, "taker_buy_base": 79789.5, "taker_buy_quote": 21299.7932 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.267, "high": 0.269, "low": 0.264, "close": 0.268, "volume": 211748.1, "close_time": 1769637599999, "quote_volume": 56505.0292, "trades": 328, "taker_buy_base": 105539.0, "taker_buy_quote": 28187.5712 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.268, "high": 0.272, "low": 0.266, "close": 0.269, "volume": 154796.1, "close_time": 1769641199999, "quote_volume": 41770.7093, "trades": 369, "taker_buy_base": 118139.4, "taker_buy_quote": 31908.7861 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.27, "high": 0.271, "low": 0.266, "close": 0.267, "volume": 119399.7, "close_time": 1769644799999, "quote_volume": 32015.3897, "trades": 256, "taker_buy_base": 52629.4, "taker_buy_quote": 14115.1082 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.267, "high": 0.267, "low": 0.262, "close": 0.263, "volume": 199436.4, "close_time": 1769648399999, "quote_volume": 52671.9491, "trades": 197, "taker_buy_base": 88984.5, "taker_buy_quote": 23533.2722 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.264, "high": 0.265, "low": 0.261, "close": 0.263, "volume": 120195.1, "close_time": 1769651999999, "quote_volume": 31588.6594, "trades": 175, "taker_buy_base": 62794.1, "taker_buy_quote": 16497.7544 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.263, "high": 0.264, "low": 0.259, "close": 0.261, "volume": 209233.5, "close_time": 1769655599999, "quote_volume": 54589.8781, "trades": 339, "taker_buy_base": 88482.0, "taker_buy_quote": 23122.1325 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.26, "high": 0.263, "low": 0.26, "close": 0.262, "volume": 188593.0, "close_time": 1769659199999, "quote_volume": 49354.0097, "trades": 416, "taker_buy_base": 127200.2, "taker_buy_quote": 33289.1542 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.261, "high": 0.263, "low": 0.26, "close": 0.262, "volume": 132445.2, "close_time": 1769662799999, "quote_volume": 34621.1978, "trades": 202, "taker_buy_base": 45448.3, "taker_buy_quote": 11881.6834 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.262, "volume": 101478.5, "close_time": 1769666399999, "quote_volume": 26556.7708, "trades": 222, "taker_buy_base": 34230.5, "taker_buy_quote": 8967.5574 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.262, "high": 0.266, "low": 0.262, "close": 0.265, "volume": 309846.4, "close_time": 1769669999999, "quote_volume": 81842.5891, "trades": 517, "taker_buy_base": 174900.0, "taker_buy_quote": 46152.4772 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.265, "high": 0.266, "low": 0.262, "close": 0.263, "volume": 155205.1, "close_time": 1769673599999, "quote_volume": 41040.7573, "trades": 295, "taker_buy_base": 68180.9, "taker_buy_quote": 18056.2385 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.262, "high": 0.263, "low": 0.259, "close": 0.261, "volume": 208381.5, "close_time": 1769677199999, "quote_volume": 54293.7445, "trades": 330, "taker_buy_base": 117140.3, "taker_buy_quote": 30541.2392 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.261, "high": 0.263, "low": 0.26, "close": 0.262, "volume": 190354.9, "close_time": 1769680799999, "quote_volume": 49781.4991, "trades": 228, "taker_buy_base": 84390.1, "taker_buy_quote": 22110.6265 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.262, "high": 0.263, "low": 0.26, "close": 0.261, "volume": 79579.3, "close_time": 1769684399999, "quote_volume": 20811.2108, "trades": 223, "taker_buy_base": 36431.3, "taker_buy_quote": 9533.9858 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.261, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 109383.2, "close_time": 1769687999999, "quote_volume": 28439.8686, "trades": 185, "taker_buy_base": 52593.5, "taker_buy_quote": 13687.3761 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.26, "high": 0.261, "low": 0.257, "close": 0.26, "volume": 165254.7, "close_time": 1769691599999, "quote_volume": 42733.2143, "trades": 343, "taker_buy_base": 90157.0, "taker_buy_quote": 23317.4602 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.259, "high": 0.262, "low": 0.259, "close": 0.261, "volume": 114032.1, "close_time": 1769695199999, "quote_volume": 29701.0104, "trades": 146, "taker_buy_base": 65512.5, "taker_buy_quote": 17077.8748 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.261, "high": 0.262, "low": 0.253, "close": 0.254, "volume": 382237.5, "close_time": 1769698799999, "quote_volume": 98245.7465, "trades": 699, "taker_buy_base": 131646.5, "taker_buy_quote": 33980.9553 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.254, "high": 0.254, "low": 0.244, "close": 0.248, "volume": 846490.2, "close_time": 1769702399999, "quote_volume": 209748.0593, "trades": 1337, "taker_buy_base": 322710.8, "taker_buy_quote": 79923.0691 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.248, "high": 0.251, "low": 0.246, "close": 0.25, "volume": 320259.2, "close_time": 1769705999999, "quote_volume": 79365.9743, "trades": 369, "taker_buy_base": 173930.1, "taker_buy_quote": 43109.8642 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.251, "high": 0.254, "low": 0.246, "close": 0.248, "volume": 350718.6, "close_time": 1769709599999, "quote_volume": 87961.7794, "trades": 473, "taker_buy_base": 205572.0, "taker_buy_quote": 51649.3488 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.247, "high": 0.248, "low": 0.243, "close": 0.244, "volume": 298499.9, "close_time": 1769713199999, "quote_volume": 73266.7537, "trades": 413, "taker_buy_base": 133797.7, "taker_buy_quote": 32865.4669 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.244, "high": 0.249, "low": 0.243, "close": 0.247, "volume": 365874.6, "close_time": 1769716799999, "quote_volume": 90064.8364, "trades": 560, "taker_buy_base": 212214.5, "taker_buy_quote": 52256.3375 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.247, "high": 0.25, "low": 0.246, "close": 0.249, "volume": 167000.4, "close_time": 1769720399999, "quote_volume": 41358.0257, "trades": 203, "taker_buy_base": 81921.6, "taker_buy_quote": 20302.4925 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.25, "high": 0.251, "low": 0.248, "close": 0.249, "volume": 136224.1, "close_time": 1769723999999, "quote_volume": 33986.9426, "trades": 190, "taker_buy_base": 77100.4, "taker_buy_quote": 19245.097 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.25, "high": 0.25, "low": 0.248, "close": 0.248, "volume": 223812.9, "close_time": 1769727599999, "quote_volume": 55639.1924, "trades": 169, "taker_buy_base": 64909.2, "taker_buy_quote": 16173.7124 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.249, "high": 0.25, "low": 0.247, "close": 0.249, "volume": 231060.5, "close_time": 1769731199999, "quote_volume": 57421.3226, "trades": 419, "taker_buy_base": 133657.9, "taker_buy_quote": 33234.3325 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.25, "high": 0.251, "low": 0.248, "close": 0.251, "volume": 101372.2, "close_time": 1769734799999, "quote_volume": 25304.4201, "trades": 173, "taker_buy_base": 44172.1, "taker_buy_quote": 11038.073 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.25, "high": 0.252, "low": 0.241, "close": 0.246, "volume": 499992.0, "close_time": 1769738399999, "quote_volume": 123325.5818, "trades": 627, "taker_buy_base": 252525.9, "taker_buy_quote": 62280.3955 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.246, "high": 0.246, "low": 0.24, "close": 0.242, "volume": 293413.7, "close_time": 1769741999999, "quote_volume": 71190.1064, "trades": 616, "taker_buy_base": 125114.0, "taker_buy_quote": 30377.6121 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.243, "high": 0.244, "low": 0.241, "close": 0.241, "volume": 130391.2, "close_time": 1769745599999, "quote_volume": 31657.6158, "trades": 265, "taker_buy_base": 49716.8, "taker_buy_quote": 12077.5727 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.242, "high": 0.246, "low": 0.242, "close": 0.244, "volume": 143738.0, "close_time": 1769749199999, "quote_volume": 35017.0013, "trades": 239, "taker_buy_base": 81871.7, "taker_buy_quote": 19942.4036 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 74134.2, "close_time": 1769752799999, "quote_volume": 18028.2127, "trades": 98, "taker_buy_base": 31773.0, "taker_buy_quote": 7729.1193 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.242, "high": 0.243, "low": 0.238, "close": 0.239, "volume": 311553.6, "close_time": 1769756399999, "quote_volume": 74680.0367, "trades": 315, "taker_buy_base": 153258.2, "taker_buy_quote": 36722.3625 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.24, "high": 0.245, "low": 0.24, "close": 0.244, "volume": 369962.0, "close_time": 1769759999999, "quote_volume": 89759.3729, "trades": 460, "taker_buy_base": 257975.0, "taker_buy_quote": 62561.4113 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.243, "high": 0.245, "low": 0.241, "close": 0.243, "volume": 324239.6, "close_time": 1769763599999, "quote_volume": 78703.4498, "trades": 610, "taker_buy_base": 167122.6, "taker_buy_quote": 40592.2974 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.243, "high": 0.244, "low": 0.24, "close": 0.241, "volume": 217373.3, "close_time": 1769767199999, "quote_volume": 52686.7223, "trades": 283, "taker_buy_base": 133572.1, "taker_buy_quote": 32389.308 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.242, "high": 0.243, "low": 0.24, "close": 0.242, "volume": 158876.1, "close_time": 1769770799999, "quote_volume": 38332.147, "trades": 213, "taker_buy_base": 73267.2, "taker_buy_quote": 17677.514 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.242, "high": 0.245, "low": 0.241, "close": 0.244, "volume": 161250.0, "close_time": 1769774399999, "quote_volume": 39043.0552, "trades": 241, "taker_buy_base": 96379.9, "taker_buy_quote": 23340.8226 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.244, "high": 0.245, "low": 0.24, "close": 0.241, "volume": 120819.2, "close_time": 1769777999999, "quote_volume": 29273.1262, "trades": 197, "taker_buy_base": 68738.5, "taker_buy_quote": 16668.8041 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.241, "high": 0.241, "low": 0.237, "close": 0.238, "volume": 394226.1, "close_time": 1769781599999, "quote_volume": 94233.2834, "trades": 463, "taker_buy_base": 151588.3, "taker_buy_quote": 36294.1084 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.238, "high": 0.243, "low": 0.238, "close": 0.239, "volume": 378367.6, "close_time": 1769785199999, "quote_volume": 90875.7992, "trades": 424, "taker_buy_base": 238328.4, "taker_buy_quote": 57293.5687 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.24, "high": 0.242, "low": 0.237, "close": 0.24, "volume": 289992.3, "close_time": 1769788799999, "quote_volume": 69635.2942, "trades": 371, "taker_buy_base": 167323.3, "taker_buy_quote": 40207.3737 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.24, "high": 0.243, "low": 0.238, "close": 0.24, "volume": 340771.8, "close_time": 1769792399999, "quote_volume": 81949.4685, "trades": 354, "taker_buy_base": 178018.6, "taker_buy_quote": 42822.3763 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.24, "high": 0.241, "low": 0.238, "close": 0.238, "volume": 433203.9, "close_time": 1769795999999, "quote_volume": 103427.7983, "trades": 390, "taker_buy_base": 207787.9, "taker_buy_quote": 49588.2049 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.238, "high": 0.244, "low": 0.232, "close": 0.243, "volume": 583339.5, "close_time": 1769799599999, "quote_volume": 138524.7576, "trades": 1071, "taker_buy_base": 347205.6, "taker_buy_quote": 82609.7684 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.242, "high": 0.245, "low": 0.241, "close": 0.242, "volume": 340644.1, "close_time": 1769803199999, "quote_volume": 82784.7243, "trades": 574, "taker_buy_base": 163239.2, "taker_buy_quote": 39687.9008 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.241, "high": 0.241, "low": 0.237, "close": 0.238, "volume": 377172.4, "close_time": 1769806799999, "quote_volume": 90214.4325, "trades": 687, "taker_buy_base": 229815.8, "taker_buy_quote": 55005.4228 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.238, "high": 0.24, "low": 0.236, "close": 0.239, "volume": 306006.7, "close_time": 1769810399999, "quote_volume": 72831.4796, "trades": 589, "taker_buy_base": 151432.1, "taker_buy_quote": 36083.1069 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.238, "high": 0.24, "low": 0.237, "close": 0.24, "volume": 462223.2, "close_time": 1769813999999, "quote_volume": 110212.3587, "trades": 1134, "taker_buy_base": 203826.9, "taker_buy_quote": 48663.3427 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 100554.1, "close_time": 1769817599999, "quote_volume": 24022.1497, "trades": 153, "taker_buy_base": 61097.6, "taker_buy_quote": 14603.1939 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.24, "high": 0.241, "low": 0.237, "close": 0.238, "volume": 150631.1, "close_time": 1769821199999, "quote_volume": 35995.9127, "trades": 240, "taker_buy_base": 82933.6, "taker_buy_quote": 19830.9977 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.238, "high": 0.239, "low": 0.236, "close": 0.239, "volume": 144270.2, "close_time": 1769824799999, "quote_volume": 34307.9975, "trades": 240, "taker_buy_base": 81655.5, "taker_buy_quote": 19429.5119 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.239, "high": 0.24, "low": 0.237, "close": 0.24, "volume": 263343.1, "close_time": 1769828399999, "quote_volume": 62778.9657, "trades": 584, "taker_buy_base": 143070.8, "taker_buy_quote": 34122.0634 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 77632.4, "close_time": 1769831999999, "quote_volume": 18570.7837, "trades": 95, "taker_buy_base": 38855.1, "taker_buy_quote": 9303.009 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.238, "volume": 121247.5, "close_time": 1769835599999, "quote_volume": 28992.4712, "trades": 109, "taker_buy_base": 61914.3, "taker_buy_quote": 14812.2805 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.239, "volume": 124885.3, "close_time": 1769839199999, "quote_volume": 29773.1217, "trades": 141, "taker_buy_base": 73118.7, "taker_buy_quote": 17438.7803 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.239, "high": 0.239, "low": 0.235, "close": 0.237, "volume": 220932.6, "close_time": 1769842799999, "quote_volume": 52330.4985, "trades": 203, "taker_buy_base": 121311.0, "taker_buy_quote": 28751.2929 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.237, "high": 0.237, "low": 0.233, "close": 0.235, "volume": 372802.8, "close_time": 1769846399999, "quote_volume": 87626.7348, "trades": 363, "taker_buy_base": 241990.7, "taker_buy_quote": 56911.3818 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.236, "high": 0.236, "low": 0.23, "close": 0.232, "volume": 738440.2, "close_time": 1769849999999, "quote_volume": 171345.554, "trades": 731, "taker_buy_base": 357012.6, "taker_buy_quote": 82926.3811 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.232, "volume": 151894.9, "close_time": 1769853599999, "quote_volume": 35461.3346, "trades": 183, "taker_buy_base": 88070.1, "taker_buy_quote": 20576.5318 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.232, "high": 0.235, "low": 0.231, "close": 0.233, "volume": 155851.3, "close_time": 1769857199999, "quote_volume": 36319.2859, "trades": 239, "taker_buy_base": 110685.9, "taker_buy_quote": 25806.836 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 192240.9, "close_time": 1769860799999, "quote_volume": 44824.2253, "trades": 205, "taker_buy_base": 109769.7, "taker_buy_quote": 25613.2869 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 271339.5, "close_time": 1769864399999, "quote_volume": 63174.7574, "trades": 286, "taker_buy_base": 134831.6, "taker_buy_quote": 31412.0242 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.232, "high": 0.233, "low": 0.229, "close": 0.231, "volume": 536490.5, "close_time": 1769867999999, "quote_volume": 123400.9434, "trades": 500, "taker_buy_base": 145519.7, "taker_buy_quote": 33589.2183 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.231, "high": 0.232, "low": 0.216, "close": 0.221, "volume": 1153639.5, "close_time": 1769871599999, "quote_volume": 256327.8465, "trades": 1942, "taker_buy_base": 513190.2, "taker_buy_quote": 113818.2582 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.221, "high": 0.225, "low": 0.221, "close": 0.222, "volume": 550203.2, "close_time": 1769875199999, "quote_volume": 122086.3, "trades": 792, "taker_buy_base": 266017.4, "taker_buy_quote": 59057.1079 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.222, "high": 0.225, "low": 0.218, "close": 0.218, "volume": 533730.4, "close_time": 1769878799999, "quote_volume": 117616.7265, "trades": 794, "taker_buy_base": 260743.2, "taker_buy_quote": 57486.5901 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.218, "high": 0.219, "low": 0.204, "close": 0.209, "volume": 1861638.0, "close_time": 1769882399999, "quote_volume": 390733.2926, "trades": 2697, "taker_buy_base": 739530.9, "taker_buy_quote": 155348.36 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.208, "high": 0.21, "low": 0.194, "close": 0.208, "volume": 1886404.0, "close_time": 1769885999999, "quote_volume": 387197.2717, "trades": 3151, "taker_buy_base": 862674.4, "taker_buy_quote": 177589.6993 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.208, "high": 0.212, "low": 0.207, "close": 0.211, "volume": 797373.8, "close_time": 1769889599999, "quote_volume": 166992.9354, "trades": 1014, "taker_buy_base": 407989.4, "taker_buy_quote": 85445.44 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.211, "high": 0.214, "low": 0.209, "close": 0.213, "volume": 559657.8, "close_time": 1769893199999, "quote_volume": 118253.3699, "trades": 785, "taker_buy_base": 326350.7, "taker_buy_quote": 69016.8926 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.213, "high": 0.218, "low": 0.211, "close": 0.217, "volume": 732142.0, "close_time": 1769896799999, "quote_volume": 157218.6337, "trades": 677, "taker_buy_base": 423376.1, "taker_buy_quote": 91116.8989 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.216, "high": 0.217, "low": 0.214, "close": 0.215, "volume": 336728.0, "close_time": 1769900399999, "quote_volume": 72642.0157, "trades": 412, "taker_buy_base": 193028.3, "taker_buy_quote": 41659.4239 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.216, "high": 0.221, "low": 0.216, "close": 0.221, "volume": 386083.1, "close_time": 1769903999999, "quote_volume": 84368.8826, "trades": 385, "taker_buy_base": 218589.7, "taker_buy_quote": 47801.3007 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.22, "high": 0.223, "low": 0.219, "close": 0.221, "volume": 334779.1, "close_time": 1769907599999, "quote_volume": 73903.1836, "trades": 288, "taker_buy_base": 167856.1, "taker_buy_quote": 37059.9486 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.221, "high": 0.223, "low": 0.218, "close": 0.219, "volume": 477629.9, "close_time": 1769911199999, "quote_volume": 105219.0414, "trades": 451, "taker_buy_base": 247924.0, "taker_buy_quote": 54689.8786 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.22, "high": 0.222, "low": 0.219, "close": 0.221, "volume": 264815.1, "close_time": 1769914799999, "quote_volume": 58283.7436, "trades": 360, "taker_buy_base": 171665.1, "taker_buy_quote": 37792.9112 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.221, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 288465.0, "close_time": 1769918399999, "quote_volume": 63459.8562, "trades": 373, "taker_buy_base": 130642.4, "taker_buy_quote": 28758.2031 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.22, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 200495.0, "close_time": 1769921999999, "quote_volume": 44268.7366, "trades": 261, "taker_buy_base": 121495.0, "taker_buy_quote": 26841.4991 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.221, "high": 0.222, "low": 0.219, "close": 0.22, "volume": 232603.0, "close_time": 1769925599999, "quote_volume": 51351.4525, "trades": 241, "taker_buy_base": 107453.2, "taker_buy_quote": 23718.3367 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.221, "high": 0.223, "low": 0.22, "close": 0.22, "volume": 235248.7, "close_time": 1769929199999, "quote_volume": 52015.0025, "trades": 213, "taker_buy_base": 135481.2, "taker_buy_quote": 30005.8599 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.221, "high": 0.223, "low": 0.219, "close": 0.222, "volume": 261688.1, "close_time": 1769932799999, "quote_volume": 57699.7648, "trades": 389, "taker_buy_base": 133175.6, "taker_buy_quote": 29378.5235 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.222, "high": 0.224, "low": 0.22, "close": 0.222, "volume": 179131.4, "close_time": 1769936399999, "quote_volume": 39767.053, "trades": 296, "taker_buy_base": 81587.4, "taker_buy_quote": 18123.5108 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.222, "high": 0.222, "low": 0.219, "close": 0.222, "volume": 153386.6, "close_time": 1769939999999, "quote_volume": 33836.3898, "trades": 229, "taker_buy_base": 81937.6, "taker_buy_quote": 18085.9215 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.223, "high": 0.224, "low": 0.219, "close": 0.219, "volume": 455063.1, "close_time": 1769943599999, "quote_volume": 100550.1079, "trades": 573, "taker_buy_base": 199062.0, "taker_buy_quote": 43983.9013 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.22, "high": 0.221, "low": 0.218, "close": 0.219, "volume": 252383.9, "close_time": 1769947199999, "quote_volume": 55344.9968, "trades": 219, "taker_buy_base": 106894.4, "taker_buy_quote": 23455.6809 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.218, "high": 0.22, "low": 0.217, "close": 0.219, "volume": 239029.9, "close_time": 1769950799999, "quote_volume": 52129.2616, "trades": 320, "taker_buy_base": 142274.6, "taker_buy_quote": 31041.6084 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.219, "high": 0.221, "low": 0.218, "close": 0.219, "volume": 244553.1, "close_time": 1769954399999, "quote_volume": 53776.292, "trades": 222, "taker_buy_base": 125725.5, "taker_buy_quote": 27658.2222 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.219, "high": 0.219, "low": 0.214, "close": 0.218, "volume": 463628.2, "close_time": 1769957999999, "quote_volume": 100710.3034, "trades": 439, "taker_buy_base": 237634.7, "taker_buy_quote": 51601.3827 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.217, "high": 0.217, "low": 0.21, "close": 0.214, "volume": 656822.9, "close_time": 1769961599999, "quote_volume": 140091.1352, "trades": 460, "taker_buy_base": 362777.3, "taker_buy_quote": 77458.2916 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.213, "high": 0.216, "low": 0.211, "close": 0.214, "volume": 410313.0, "close_time": 1769965199999, "quote_volume": 87606.0994, "trades": 464, "taker_buy_base": 198546.4, "taker_buy_quote": 42416.9543 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.214, "volume": 553188.5, "close_time": 1769968799999, "quote_volume": 118082.7995, "trades": 308, "taker_buy_base": 209606.2, "taker_buy_quote": 44780.1846 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.214, "high": 0.219, "low": 0.214, "close": 0.217, "volume": 418903.0, "close_time": 1769972399999, "quote_volume": 90621.1191, "trades": 410, "taker_buy_base": 242202.6, "taker_buy_quote": 52385.5736 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.216, "high": 0.216, "low": 0.213, "close": 0.214, "volume": 304713.4, "close_time": 1769975999999, "quote_volume": 65466.6964, "trades": 328, "taker_buy_base": 145653.9, "taker_buy_quote": 31292.9983 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.214, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 232721.6, "close_time": 1769979599999, "quote_volume": 49806.0075, "trades": 184, "taker_buy_base": 114159.3, "taker_buy_quote": 24434.0901 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.213, "volume": 263251.5, "close_time": 1769983199999, "quote_volume": 56181.6977, "trades": 203, "taker_buy_base": 134279.3, "taker_buy_quote": 28656.0981 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.213, "high": 0.218, "low": 0.213, "close": 0.216, "volume": 323726.6, "close_time": 1769986799999, "quote_volume": 69746.4453, "trades": 225, "taker_buy_base": 157704.7, "taker_buy_quote": 33961.221 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.216, "high": 0.216, "low": 0.208, "close": 0.214, "volume": 759379.2, "close_time": 1769990399999, "quote_volume": 161404.9029, "trades": 643, "taker_buy_base": 380050.9, "taker_buy_quote": 80947.4344 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.214, "high": 0.22, "low": 0.211, "close": 0.218, "volume": 976935.5, "close_time": 1769993999999, "quote_volume": 211973.6593, "trades": 1546, "taker_buy_base": 430252.2, "taker_buy_quote": 93336.9973 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.217, "high": 0.22, "low": 0.213, "close": 0.219, "volume": 1110443.2, "close_time": 1769997599999, "quote_volume": 240683.623, "trades": 1877, "taker_buy_base": 487102.8, "taker_buy_quote": 105751.3465 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.218, "high": 0.219, "low": 0.216, "close": 0.216, "volume": 374875.3, "close_time": 1770001199999, "quote_volume": 81579.2705, "trades": 588, "taker_buy_base": 186687.9, "taker_buy_quote": 40636.9928 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.216, "high": 0.216, "low": 0.206, "close": 0.215, "volume": 960828.1, "close_time": 1770004799999, "quote_volume": 202527.4284, "trades": 1338, "taker_buy_base": 476121.4, "taker_buy_quote": 100534.4153 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.215, "high": 0.217, "low": 0.211, "close": 0.213, "volume": 615618.0, "close_time": 1770008399999, "quote_volume": 131623.8136, "trades": 492, "taker_buy_base": 278788.0, "taker_buy_quote": 59557.7835 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.212, "high": 0.212, "low": 0.207, "close": 0.209, "volume": 718962.3, "close_time": 1770011999999, "quote_volume": 150068.1967, "trades": 440, "taker_buy_base": 374457.9, "taker_buy_quote": 78185.7037 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.209, "high": 0.215, "low": 0.205, "close": 0.212, "volume": 639780.4, "close_time": 1770015599999, "quote_volume": 133872.8661, "trades": 694, "taker_buy_base": 335848.3, "taker_buy_quote": 70132.3371 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.212, "high": 0.214, "low": 0.211, "close": 0.213, "volume": 642669.5, "close_time": 1770019199999, "quote_volume": 136526.0739, "trades": 490, "taker_buy_base": 329401.0, "taker_buy_quote": 70001.8463 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.212, "high": 0.215, "low": 0.212, "close": 0.214, "volume": 467072.8, "close_time": 1770022799999, "quote_volume": 99613.0971, "trades": 451, "taker_buy_base": 223127.8, "taker_buy_quote": 47604.3278 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.213, "high": 0.217, "low": 0.212, "close": 0.215, "volume": 560138.9, "close_time": 1770026399999, "quote_volume": 119815.848, "trades": 504, "taker_buy_base": 236362.4, "taker_buy_quote": 50554.4115 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.215, "high": 0.216, "low": 0.213, "close": 0.214, "volume": 509393.2, "close_time": 1770029999999, "quote_volume": 109170.1208, "trades": 425, "taker_buy_base": 246781.1, "taker_buy_quote": 52899.5701 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 128019.9, "close_time": 1770033599999, "quote_volume": 27529.266, "trades": 194, "taker_buy_base": 67542.8, "taker_buy_quote": 14527.753 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.215, "high": 0.217, "low": 0.214, "close": 0.217, "volume": 155075.9, "close_time": 1770037199999, "quote_volume": 33332.7464, "trades": 222, "taker_buy_base": 88026.9, "taker_buy_quote": 18936.8686 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.216, "high": 0.218, "low": 0.215, "close": 0.218, "volume": 238888.7, "close_time": 1770040799999, "quote_volume": 51805.7985, "trades": 227, "taker_buy_base": 113235.4, "taker_buy_quote": 24571.3654 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.218, "high": 0.223, "low": 0.216, "close": 0.221, "volume": 579386.6, "close_time": 1770044399999, "quote_volume": 127784.181, "trades": 775, "taker_buy_base": 360036.3, "taker_buy_quote": 79427.6818 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.221, "high": 0.226, "low": 0.22, "close": 0.224, "volume": 431073.5, "close_time": 1770047999999, "quote_volume": 96273.9115, "trades": 448, "taker_buy_base": 239296.1, "taker_buy_quote": 53432.4056 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.223, "high": 0.226, "low": 0.223, "close": 0.224, "volume": 514482.6, "close_time": 1770051599999, "quote_volume": 115409.4806, "trades": 355, "taker_buy_base": 306492.2, "taker_buy_quote": 68795.8108 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.223, "high": 0.225, "low": 0.221, "close": 0.222, "volume": 136628.2, "close_time": 1770055199999, "quote_volume": 30482.295, "trades": 104, "taker_buy_base": 72668.3, "taker_buy_quote": 16221.0504 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.222, "high": 0.224, "low": 0.221, "close": 0.223, "volume": 95710.0, "close_time": 1770058799999, "quote_volume": 21272.0674, "trades": 167, "taker_buy_base": 48319.3, "taker_buy_quote": 10745.7911 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.223, "high": 0.223, "low": 0.22, "close": 0.221, "volume": 255725.5, "close_time": 1770062399999, "quote_volume": 56797.0826, "trades": 210, "taker_buy_base": 112090.2, "taker_buy_quote": 24896.1161 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.221, "high": 0.222, "low": 0.219, "close": 0.22, "volume": 176132.4, "close_time": 1770065999999, "quote_volume": 38850.2348, "trades": 175, "taker_buy_base": 88269.6, "taker_buy_quote": 19478.5488 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.221, "high": 0.223, "low": 0.22, "close": 0.222, "volume": 224238.6, "close_time": 1770069599999, "quote_volume": 49653.9219, "trades": 277, "taker_buy_base": 111568.1, "taker_buy_quote": 24710.7093 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.222, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 78497.9, "close_time": 1770073199999, "quote_volume": 17473.8807, "trades": 96, "taker_buy_base": 42768.0, "taker_buy_quote": 9526.9989 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.223, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 111966.6, "close_time": 1770076799999, "quote_volume": 24857.5379, "trades": 258, "taker_buy_base": 48156.6, "taker_buy_quote": 10692.1693 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.222, "high": 0.223, "low": 0.22, "close": 0.221, "volume": 175690.9, "close_time": 1770080399999, "quote_volume": 38843.6953, "trades": 265, "taker_buy_base": 102285.7, "taker_buy_quote": 22618.752 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.221, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 229850.3, "close_time": 1770083999999, "quote_volume": 50559.7243, "trades": 329, "taker_buy_base": 102520.8, "taker_buy_quote": 22549.9054 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.22, "high": 0.22, "low": 0.216, "close": 0.216, "volume": 157945.5, "close_time": 1770087599999, "quote_volume": 34379.3867, "trades": 198, "taker_buy_base": 63730.9, "taker_buy_quote": 13857.4293 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.217, "high": 0.221, "low": 0.215, "close": 0.22, "volume": 265659.5, "close_time": 1770091199999, "quote_volume": 57733.1372, "trades": 200, "taker_buy_base": 140266.0, "taker_buy_quote": 30488.9821 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.221, "high": 0.223, "low": 0.219, "close": 0.223, "volume": 143327.8, "close_time": 1770094799999, "quote_volume": 31677.3235, "trades": 123, "taker_buy_base": 83041.8, "taker_buy_quote": 18385.3424 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.223, "high": 0.223, "low": 0.22, "close": 0.221, "volume": 181416.3, "close_time": 1770098399999, "quote_volume": 40139.7504, "trades": 112, "taker_buy_base": 89283.9, "taker_buy_quote": 19763.0074 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.221, "high": 0.222, "low": 0.219, "close": 0.221, "volume": 291784.3, "close_time": 1770101999999, "quote_volume": 64096.2795, "trades": 249, "taker_buy_base": 146539.6, "taker_buy_quote": 32213.5289 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 199803.7, "close_time": 1770105599999, "quote_volume": 44155.1484, "trades": 135, "taker_buy_base": 94729.4, "taker_buy_quote": 20936.3238 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.22, "high": 0.222, "low": 0.219, "close": 0.221, "volume": 200584.1, "close_time": 1770109199999, "quote_volume": 44230.5629, "trades": 157, "taker_buy_base": 87498.9, "taker_buy_quote": 19306.7499 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.221, "high": 0.221, "low": 0.217, "close": 0.219, "volume": 292880.9, "close_time": 1770112799999, "quote_volume": 64093.1366, "trades": 200, "taker_buy_base": 145421.5, "taker_buy_quote": 31823.7982 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 167152.8, "close_time": 1770116399999, "quote_volume": 36609.4764, "trades": 255, "taker_buy_base": 88093.9, "taker_buy_quote": 19306.21 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 254266.3, "close_time": 1770119999999, "quote_volume": 55694.8924, "trades": 204, "taker_buy_base": 137420.2, "taker_buy_quote": 30128.1187 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.219, "high": 0.222, "low": 0.219, "close": 0.222, "volume": 196348.3, "close_time": 1770123599999, "quote_volume": 43212.0487, "trades": 276, "taker_buy_base": 116116.2, "taker_buy_quote": 25569.5121 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.221, "high": 0.222, "low": 0.219, "close": 0.221, "volume": 298370.0, "close_time": 1770127199999, "quote_volume": 65805.1558, "trades": 238, "taker_buy_base": 132006.7, "taker_buy_quote": 29126.2606 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.221, "high": 0.224, "low": 0.217, "close": 0.217, "volume": 703128.7, "close_time": 1770130799999, "quote_volume": 155156.8427, "trades": 1117, "taker_buy_base": 342298.4, "taker_buy_quote": 75697.9505 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.217, "high": 0.224, "low": 0.216, "close": 0.224, "volume": 661574.2, "close_time": 1770134399999, "quote_volume": 145483.362, "trades": 644, "taker_buy_base": 381030.6, "taker_buy_quote": 83780.8763 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.223, "high": 0.223, "low": 0.218, "close": 0.218, "volume": 533653.0, "close_time": 1770137999999, "quote_volume": 117285.6316, "trades": 411, "taker_buy_base": 254091.1, "taker_buy_quote": 55835.6757 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.218, "high": 0.218, "low": 0.213, "close": 0.213, "volume": 330675.1, "close_time": 1770141599999, "quote_volume": 71169.807, "trades": 310, "taker_buy_base": 141743.8, "taker_buy_quote": 30505.1384 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.213, "high": 0.214, "low": 0.209, "close": 0.21, "volume": 709684.3, "close_time": 1770145199999, "quote_volume": 149591.1846, "trades": 500, "taker_buy_base": 333379.6, "taker_buy_quote": 70297.2336 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.21, "high": 0.221, "low": 0.209, "close": 0.219, "volume": 923316.1, "close_time": 1770148799999, "quote_volume": 200562.0154, "trades": 820, "taker_buy_base": 494284.6, "taker_buy_quote": 107460.7013 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.219, "high": 0.229, "low": 0.217, "close": 0.226, "volume": 820742.3, "close_time": 1770152399999, "quote_volume": 183566.9888, "trades": 1058, "taker_buy_base": 420250.8, "taker_buy_quote": 93886.2146 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.227, "high": 0.229, "low": 0.222, "close": 0.222, "volume": 287153.6, "close_time": 1770155999999, "quote_volume": 64726.6953, "trades": 333, "taker_buy_base": 128308.3, "taker_buy_quote": 28978.6667 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.223, "high": 0.223, "low": 0.218, "close": 0.218, "volume": 430951.3, "close_time": 1770159599999, "quote_volume": 94761.0006, "trades": 279, "taker_buy_base": 170551.2, "taker_buy_quote": 37554.7355 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.218, "high": 0.219, "low": 0.215, "close": 0.217, "volume": 189167.0, "close_time": 1770163199999, "quote_volume": 41108.5382, "trades": 230, "taker_buy_base": 93696.0, "taker_buy_quote": 20364.1709 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.217, "high": 0.22, "low": 0.217, "close": 0.219, "volume": 123894.0, "close_time": 1770166799999, "quote_volume": 27061.5808, "trades": 129, "taker_buy_base": 60815.4, "taker_buy_quote": 13283.0993 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.219, "high": 0.223, "low": 0.219, "close": 0.222, "volume": 366401.2, "close_time": 1770170399999, "quote_volume": 81161.8247, "trades": 240, "taker_buy_base": 233228.4, "taker_buy_quote": 51648.7979 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.221, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 393716.1, "close_time": 1770173999999, "quote_volume": 87407.8147, "trades": 400, "taker_buy_base": 207014.0, "taker_buy_quote": 45967.3418 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.222, "high": 0.226, "low": 0.222, "close": 0.223, "volume": 363343.9, "close_time": 1770177599999, "quote_volume": 81058.4172, "trades": 342, "taker_buy_base": 140858.6, "taker_buy_quote": 31407.1639 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.223, "high": 0.224, "low": 0.221, "close": 0.221, "volume": 312751.9, "close_time": 1770181199999, "quote_volume": 69582.5327, "trades": 275, "taker_buy_base": 153387.6, "taker_buy_quote": 34147.9832 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 85737.8, "close_time": 1770184799999, "quote_volume": 18928.8424, "trades": 76, "taker_buy_base": 47840.5, "taker_buy_quote": 10562.9518 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.219, "high": 0.222, "low": 0.219, "close": 0.221, "volume": 152683.5, "close_time": 1770188399999, "quote_volume": 33670.8235, "trades": 101, "taker_buy_base": 78330.8, "taker_buy_quote": 17281.2723 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.221, "high": 0.224, "low": 0.221, "close": 0.223, "volume": 121268.6, "close_time": 1770191999999, "quote_volume": 26960.3182, "trades": 146, "taker_buy_base": 57107.2, "taker_buy_quote": 12693.0108 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 194273.0, "close_time": 1770195599999, "quote_volume": 43020.1335, "trades": 109, "taker_buy_base": 85453.0, "taker_buy_quote": 18923.0519 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.222, "high": 0.222, "low": 0.219, "close": 0.219, "volume": 118012.2, "close_time": 1770199199999, "quote_volume": 25969.7621, "trades": 76, "taker_buy_base": 46752.6, "taker_buy_quote": 10290.6925 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.22, "high": 0.222, "low": 0.219, "close": 0.219, "volume": 177203.9, "close_time": 1770202799999, "quote_volume": 39080.631, "trades": 157, "taker_buy_base": 121472.2, "taker_buy_quote": 26826.4637 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.219, "high": 0.22, "low": 0.216, "close": 0.218, "volume": 416346.6, "close_time": 1770206399999, "quote_volume": 90645.5633, "trades": 264, "taker_buy_base": 176678.9, "taker_buy_quote": 38468.455 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 267062.4, "close_time": 1770209999999, "quote_volume": 58026.8185, "trades": 325, "taker_buy_base": 155005.3, "taker_buy_quote": 33689.0782 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.217, "high": 0.218, "low": 0.213, "close": 0.214, "volume": 280577.3, "close_time": 1770213599999, "quote_volume": 60466.2539, "trades": 387, "taker_buy_base": 131306.8, "taker_buy_quote": 28315.7892 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.214, "high": 0.216, "low": 0.211, "close": 0.213, "volume": 530014.5, "close_time": 1770217199999, "quote_volume": 113403.6546, "trades": 669, "taker_buy_base": 270564.3, "taker_buy_quote": 57896.7696 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.212, "high": 0.215, "low": 0.209, "close": 0.212, "volume": 805378.4, "close_time": 1770220799999, "quote_volume": 170892.4527, "trades": 732, "taker_buy_base": 379832.6, "taker_buy_quote": 80628.352 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.212, "high": 0.213, "low": 0.208, "close": 0.21, "volume": 719225.9, "close_time": 1770224399999, "quote_volume": 151496.437, "trades": 461, "taker_buy_base": 371301.7, "taker_buy_quote": 78245.2812 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.211, "high": 0.212, "low": 0.208, "close": 0.211, "volume": 647850.1, "close_time": 1770227999999, "quote_volume": 136074.4108, "trades": 523, "taker_buy_base": 344355.5, "taker_buy_quote": 72349.9694 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.211, "high": 0.217, "low": 0.208, "close": 0.214, "volume": 483503.8, "close_time": 1770231599999, "quote_volume": 102552.3596, "trades": 572, "taker_buy_base": 249680.7, "taker_buy_quote": 52983.7875 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.214, "high": 0.219, "low": 0.213, "close": 0.218, "volume": 429671.7, "close_time": 1770235199999, "quote_volume": 92535.1035, "trades": 358, "taker_buy_base": 223133.9, "taker_buy_quote": 48055.8354 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.217, "high": 0.218, "low": 0.215, "close": 0.216, "volume": 238590.1, "close_time": 1770238799999, "quote_volume": 51686.614, "trades": 151, "taker_buy_base": 109873.2, "taker_buy_quote": 23801.834 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.215, "high": 0.216, "low": 0.211, "close": 0.213, "volume": 376938.4, "close_time": 1770242399999, "quote_volume": 80548.5956, "trades": 243, "taker_buy_base": 157105.7, "taker_buy_quote": 33576.059 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.212, "high": 0.217, "low": 0.209, "close": 0.211, "volume": 437730.4, "close_time": 1770245999999, "quote_volume": 92912.1234, "trades": 448, "taker_buy_base": 188157.8, "taker_buy_quote": 39934.9954 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.211, "high": 0.215, "low": 0.21, "close": 0.214, "volume": 259535.1, "close_time": 1770249599999, "quote_volume": 55349.3294, "trades": 322, "taker_buy_base": 148196.6, "taker_buy_quote": 31612.2135 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.214, "volume": 271777.0, "close_time": 1770253199999, "quote_volume": 58018.108, "trades": 191, "taker_buy_base": 142501.3, "taker_buy_quote": 30416.095 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.214, "high": 0.216, "low": 0.211, "close": 0.213, "volume": 353305.3, "close_time": 1770256799999, "quote_volume": 75656.6783, "trades": 378, "taker_buy_base": 172535.1, "taker_buy_quote": 36951.7386 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.213, "high": 0.215, "low": 0.21, "close": 0.211, "volume": 417923.5, "close_time": 1770260399999, "quote_volume": 88869.5756, "trades": 449, "taker_buy_base": 239691.7, "taker_buy_quote": 50973.776 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.211, "volume": 344441.4, "close_time": 1770263999999, "quote_volume": 72895.3505, "trades": 286, "taker_buy_base": 170688.0, "taker_buy_quote": 36132.9393 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.21, "volume": 267969.9, "close_time": 1770267599999, "quote_volume": 56575.8392, "trades": 252, "taker_buy_base": 120963.3, "taker_buy_quote": 25550.1211 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.21, "high": 0.212, "low": 0.208, "close": 0.211, "volume": 270400.9, "close_time": 1770271199999, "quote_volume": 56810.1706, "trades": 216, "taker_buy_base": 142536.7, "taker_buy_quote": 29955.1253 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.211, "high": 0.211, "low": 0.207, "close": 0.209, "volume": 313395.1, "close_time": 1770274799999, "quote_volume": 65474.8367, "trades": 271, "taker_buy_base": 143716.3, "taker_buy_quote": 30013.3405 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.209, "high": 0.211, "low": 0.208, "close": 0.208, "volume": 197393.2, "close_time": 1770278399999, "quote_volume": 41327.6555, "trades": 250, "taker_buy_base": 109380.1, "taker_buy_quote": 22906.1878 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.209, "high": 0.211, "low": 0.208, "close": 0.209, "volume": 203872.7, "close_time": 1770281999999, "quote_volume": 42768.4239, "trades": 352, "taker_buy_base": 90485.1, "taker_buy_quote": 19010.5308 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.209, "high": 0.212, "low": 0.209, "close": 0.209, "volume": 179913.0, "close_time": 1770285599999, "quote_volume": 37840.3214, "trades": 283, "taker_buy_base": 86634.1, "taker_buy_quote": 18219.3459 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.209, "high": 0.21, "low": 0.204, "close": 0.205, "volume": 329478.2, "close_time": 1770289199999, "quote_volume": 68324.6668, "trades": 345, "taker_buy_base": 144504.7, "taker_buy_quote": 30010.0567 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.205, "high": 0.207, "low": 0.2, "close": 0.204, "volume": 449387.6, "close_time": 1770292799999, "quote_volume": 91236.8923, "trades": 543, "taker_buy_base": 232076.9, "taker_buy_quote": 47136.0716 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.204, "high": 0.205, "low": 0.201, "close": 0.203, "volume": 503073.0, "close_time": 1770296399999, "quote_volume": 101975.1102, "trades": 538, "taker_buy_base": 225304.6, "taker_buy_quote": 45692.889 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.203, "high": 0.205, "low": 0.201, "close": 0.201, "volume": 273188.4, "close_time": 1770299999999, "quote_volume": 55232.4311, "trades": 283, "taker_buy_base": 130752.3, "taker_buy_quote": 26450.383 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.201, "high": 0.207, "low": 0.201, "close": 0.202, "volume": 845363.9, "close_time": 1770303599999, "quote_volume": 173051.2674, "trades": 790, "taker_buy_base": 521219.8, "taker_buy_quote": 106782.301 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.203, "high": 0.204, "low": 0.19, "close": 0.194, "volume": 2265298.9, "close_time": 1770307199999, "quote_volume": 443325.4935, "trades": 3431, "taker_buy_base": 1127517.0, "taker_buy_quote": 221025.1218 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.195, "high": 0.198, "low": 0.192, "close": 0.194, "volume": 1478944.1, "close_time": 1770310799999, "quote_volume": 287727.6259, "trades": 1203, "taker_buy_base": 666504.2, "taker_buy_quote": 129828.0315 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.195, "high": 0.195, "low": 0.187, "close": 0.19, "volume": 825402.9, "close_time": 1770314399999, "quote_volume": 157234.7502, "trades": 890, "taker_buy_base": 331199.2, "taker_buy_quote": 63107.4985 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.19, "high": 0.191, "low": 0.186, "close": 0.19, "volume": 786097.3, "close_time": 1770317999999, "quote_volume": 147853.3624, "trades": 798, "taker_buy_base": 399150.0, "taker_buy_quote": 75137.9968 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.19, "high": 0.191, "low": 0.187, "close": 0.187, "volume": 630304.2, "close_time": 1770321599999, "quote_volume": 119013.5052, "trades": 733, "taker_buy_base": 331326.9, "taker_buy_quote": 62569.3441 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.188, "high": 0.19, "low": 0.175, "close": 0.18, "volume": 2290293.1, "close_time": 1770325199999, "quote_volume": 413797.9968, "trades": 2004, "taker_buy_base": 1086905.7, "taker_buy_quote": 196389.752 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.18, "high": 0.184, "low": 0.177, "close": 0.18, "volume": 1219058.2, "close_time": 1770328799999, "quote_volume": 220568.8235, "trades": 1122, "taker_buy_base": 606936.1, "taker_buy_quote": 109781.9558 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.18, "high": 0.185, "low": 0.177, "close": 0.182, "volume": 980034.3, "close_time": 1770332399999, "quote_volume": 177243.5324, "trades": 815, "taker_buy_base": 537323.6, "taker_buy_quote": 97239.7612 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.182, "high": 0.186, "low": 0.179, "close": 0.18, "volume": 535141.1, "close_time": 1770335999999, "quote_volume": 97837.2362, "trades": 428, "taker_buy_base": 292493.1, "taker_buy_quote": 53498.7452 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.181, "high": 0.181, "low": 0.159, "close": 0.176, "volume": 3322739.2, "close_time": 1770339599999, "quote_volume": 561791.8266, "trades": 3313, "taker_buy_base": 1648685.7, "taker_buy_quote": 279569.0983 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.176, "high": 0.183, "low": 0.175, "close": 0.183, "volume": 935608.8, "close_time": 1770343199999, "quote_volume": 167057.2623, "trades": 865, "taker_buy_base": 543159.4, "taker_buy_quote": 96979.3585 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.183, "high": 0.185, "low": 0.178, "close": 0.179, "volume": 667024.1, "close_time": 1770346799999, "quote_volume": 120454.449, "trades": 413, "taker_buy_base": 299283.0, "taker_buy_quote": 53980.6208 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.179, "high": 0.181, "low": 0.177, "close": 0.18, "volume": 391230.2, "close_time": 1770350399999, "quote_volume": 70317.5337, "trades": 300, "taker_buy_base": 297579.1, "taker_buy_quote": 53581.0977 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.18, "high": 0.184, "low": 0.18, "close": 0.183, "volume": 118111.5, "close_time": 1770353999999, "quote_volume": 21509.3924, "trades": 204, "taker_buy_base": 76445.5, "taker_buy_quote": 13935.7127 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.183, "high": 0.189, "low": 0.183, "close": 0.189, "volume": 315051.0, "close_time": 1770357599999, "quote_volume": 58708.1597, "trades": 525, "taker_buy_base": 177466.0, "taker_buy_quote": 33120.5928 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.189, "high": 0.189, "low": 0.182, "close": 0.183, "volume": 498303.9, "close_time": 1770361199999, "quote_volume": 92124.442, "trades": 504, "taker_buy_base": 122461.2, "taker_buy_quote": 22742.9283 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.183, "high": 0.186, "low": 0.181, "close": 0.186, "volume": 930421.3, "close_time": 1770364799999, "quote_volume": 172108.8002, "trades": 477, "taker_buy_base": 590326.1, "taker_buy_quote": 109289.8247 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.186, "high": 0.186, "low": 0.182, "close": 0.185, "volume": 313529.8, "close_time": 1770368399999, "quote_volume": 57910.604, "trades": 530, "taker_buy_base": 165352.4, "taker_buy_quote": 30558.8333 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.185, "high": 0.189, "low": 0.183, "close": 0.188, "volume": 311826.6, "close_time": 1770371999999, "quote_volume": 57777.7712, "trades": 614, "taker_buy_base": 154805.6, "taker_buy_quote": 28736.5475 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.188, "high": 0.192, "low": 0.187, "close": 0.191, "volume": 363481.2, "close_time": 1770375599999, "quote_volume": 68876.8432, "trades": 403, "taker_buy_base": 238519.8, "taker_buy_quote": 45270.0146 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.19, "high": 0.192, "low": 0.189, "close": 0.19, "volume": 260245.2, "close_time": 1770379199999, "quote_volume": 49591.2681, "trades": 354, "taker_buy_base": 139678.6, "taker_buy_quote": 26653.2299 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.191, "high": 0.192, "low": 0.189, "close": 0.192, "volume": 407432.2, "close_time": 1770382799999, "quote_volume": 77609.6077, "trades": 338, "taker_buy_base": 260365.4, "taker_buy_quote": 49642.3302 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.191, "high": 0.196, "low": 0.19, "close": 0.195, "volume": 348398.2, "close_time": 1770386399999, "quote_volume": 67430.725, "trades": 498, "taker_buy_base": 251625.3, "taker_buy_quote": 48733.004 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.195, "high": 0.203, "low": 0.194, "close": 0.202, "volume": 374339.2, "close_time": 1770389999999, "quote_volume": 74355.9871, "trades": 523, "taker_buy_base": 216781.9, "taker_buy_quote": 43181.0094 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.202, "high": 0.202, "low": 0.199, "close": 0.202, "volume": 280791.2, "close_time": 1770393599999, "quote_volume": 56337.8187, "trades": 498, "taker_buy_base": 155990.1, "taker_buy_quote": 31327.2613 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.202, "high": 0.207, "low": 0.201, "close": 0.206, "volume": 359857.8, "close_time": 1770397199999, "quote_volume": 73493.7207, "trades": 486, "taker_buy_base": 191368.2, "taker_buy_quote": 39062.5186 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.205, "high": 0.211, "low": 0.204, "close": 0.209, "volume": 434032.0, "close_time": 1770400799999, "quote_volume": 90591.748, "trades": 518, "taker_buy_base": 309525.0, "taker_buy_quote": 64650.852 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.209, "high": 0.209, "low": 0.202, "close": 0.204, "volume": 609975.2, "close_time": 1770404399999, "quote_volume": 124314.0324, "trades": 483, "taker_buy_base": 228735.0, "taker_buy_quote": 46696.7942 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.203, "high": 0.204, "low": 0.201, "close": 0.203, "volume": 208799.2, "close_time": 1770407999999, "quote_volume": 42342.3406, "trades": 383, "taker_buy_base": 116763.0, "taker_buy_quote": 23702.9888 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.203, "high": 0.205, "low": 0.201, "close": 0.203, "volume": 490181.7, "close_time": 1770411599999, "quote_volume": 99515.3666, "trades": 723, "taker_buy_base": 320989.8, "taker_buy_quote": 65192.9297 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.203, "volume": 107487.5, "close_time": 1770415199999, "quote_volume": 21806.9969, "trades": 130, "taker_buy_base": 53155.8, "taker_buy_quote": 10798.1079 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.203, "high": 0.206, "low": 0.202, "close": 0.206, "volume": 91349.6, "close_time": 1770418799999, "quote_volume": 18655.4985, "trades": 142, "taker_buy_base": 53769.6, "taker_buy_quote": 10987.5295 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.205, "high": 0.207, "low": 0.203, "close": 0.204, "volume": 125465.7, "close_time": 1770422399999, "quote_volume": 25651.8165, "trades": 204, "taker_buy_base": 64118.9, "taker_buy_quote": 13106.0441 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.204, "high": 0.204, "low": 0.2, "close": 0.201, "volume": 244486.4, "close_time": 1770425999999, "quote_volume": 49374.4843, "trades": 350, "taker_buy_base": 160312.5, "taker_buy_quote": 32409.7711 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.201, "high": 0.204, "low": 0.2, "close": 0.203, "volume": 166411.7, "close_time": 1770429599999, "quote_volume": 33541.0088, "trades": 217, "taker_buy_base": 94160.2, "taker_buy_quote": 19003.7064 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 203467.1, "close_time": 1770433199999, "quote_volume": 41314.9067, "trades": 203, "taker_buy_base": 72641.3, "taker_buy_quote": 14762.8825 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.204, "high": 0.207, "low": 0.203, "close": 0.206, "volume": 196758.1, "close_time": 1770436799999, "quote_volume": 40308.4181, "trades": 240, "taker_buy_base": 70690.7, "taker_buy_quote": 14498.2329 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.206, "high": 0.209, "low": 0.205, "close": 0.206, "volume": 222237.6, "close_time": 1770440399999, "quote_volume": 45938.5615, "trades": 316, "taker_buy_base": 114129.7, "taker_buy_quote": 23608.1211 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.206, "high": 0.209, "low": 0.205, "close": 0.205, "volume": 228357.7, "close_time": 1770443999999, "quote_volume": 47188.8625, "trades": 389, "taker_buy_base": 86510.7, "taker_buy_quote": 17891.9191 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.206, "high": 0.208, "low": 0.202, "close": 0.203, "volume": 204507.2, "close_time": 1770447599999, "quote_volume": 42052.2241, "trades": 296, "taker_buy_base": 103637.3, "taker_buy_quote": 21307.0946 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.203, "high": 0.203, "low": 0.198, "close": 0.201, "volume": 333032.7, "close_time": 1770451199999, "quote_volume": 66874.0197, "trades": 498, "taker_buy_base": 178881.1, "taker_buy_quote": 36009.7978 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.203, "volume": 146906.0, "close_time": 1770454799999, "quote_volume": 29589.5925, "trades": 172, "taker_buy_base": 81045.0, "taker_buy_quote": 16353.2916 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.203, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 104473.9, "close_time": 1770458399999, "quote_volume": 21142.9027, "trades": 79, "taker_buy_base": 68312.1, "taker_buy_quote": 13852.1443 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.201, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 157615.3, "close_time": 1770461999999, "quote_volume": 31600.5615, "trades": 135, "taker_buy_base": 112825.2, "taker_buy_quote": 22642.3182 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.203, "volume": 76698.1, "close_time": 1770465599999, "quote_volume": 15430.6356, "trades": 146, "taker_buy_base": 36141.3, "taker_buy_quote": 7274.2159 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.202, "high": 0.215, "low": 0.202, "close": 0.209, "volume": 632526.7, "close_time": 1770469199999, "quote_volume": 132279.2561, "trades": 632, "taker_buy_base": 381505.8, "taker_buy_quote": 79833.5434 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.21, "high": 0.21, "low": 0.207, "close": 0.209, "volume": 347223.0, "close_time": 1770472799999, "quote_volume": 72426.8426, "trades": 352, "taker_buy_base": 173695.8, "taker_buy_quote": 36309.0006 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.209, "high": 0.214, "low": 0.208, "close": 0.209, "volume": 405674.7, "close_time": 1770476399999, "quote_volume": 85490.62, "trades": 531, "taker_buy_base": 239853.9, "taker_buy_quote": 50541.0368 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.209, "high": 0.211, "low": 0.208, "close": 0.21, "volume": 243805.8, "close_time": 1770479999999, "quote_volume": 51060.0106, "trades": 316, "taker_buy_base": 154478.6, "taker_buy_quote": 32370.8303 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.21, "high": 0.213, "low": 0.209, "close": 0.21, "volume": 332690.5, "close_time": 1770483599999, "quote_volume": 70237.2632, "trades": 561, "taker_buy_base": 160809.6, "taker_buy_quote": 33953.1153 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.21, "high": 0.213, "low": 0.208, "close": 0.212, "volume": 103175.8, "close_time": 1770487199999, "quote_volume": 21703.5621, "trades": 149, "taker_buy_base": 59154.7, "taker_buy_quote": 12437.6047 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.213, "high": 0.218, "low": 0.212, "close": 0.214, "volume": 374200.2, "close_time": 1770490799999, "quote_volume": 80390.7603, "trades": 355, "taker_buy_base": 92178.3, "taker_buy_quote": 19833.3759 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 164872.2, "close_time": 1770494399999, "quote_volume": 35146.455, "trades": 209, "taker_buy_base": 66036.7, "taker_buy_quote": 14085.8535 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.213, "high": 0.214, "low": 0.211, "close": 0.213, "volume": 167629.1, "close_time": 1770497999999, "quote_volume": 35543.3751, "trades": 198, "taker_buy_base": 84948.3, "taker_buy_quote": 18028.7771 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.213, "high": 0.213, "low": 0.21, "close": 0.21, "volume": 155215.4, "close_time": 1770501599999, "quote_volume": 32832.7586, "trades": 163, "taker_buy_base": 51006.3, "taker_buy_quote": 10803.7129 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.21, "high": 0.212, "low": 0.209, "close": 0.21, "volume": 112091.7, "close_time": 1770505199999, "quote_volume": 23581.4658, "trades": 123, "taker_buy_base": 67360.0, "taker_buy_quote": 14180.8405 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.21, "high": 0.211, "low": 0.208, "close": 0.211, "volume": 215523.3, "close_time": 1770508799999, "quote_volume": 45288.8366, "trades": 134, "taker_buy_base": 157833.5, "taker_buy_quote": 33199.6214 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.21, "high": 0.21, "low": 0.208, "close": 0.208, "volume": 86352.5, "close_time": 1770512399999, "quote_volume": 17999.8694, "trades": 107, "taker_buy_base": 25858.7, "taker_buy_quote": 5392.1028 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.209, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 47458.4, "close_time": 1770515999999, "quote_volume": 9874.1464, "trades": 58, "taker_buy_base": 21546.7, "taker_buy_quote": 4484.7149 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.208, "high": 0.208, "low": 0.205, "close": 0.205, "volume": 76605.4, "close_time": 1770519599999, "quote_volume": 15811.6571, "trades": 168, "taker_buy_base": 33018.3, "taker_buy_quote": 6820.3503 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.205, "high": 0.207, "low": 0.204, "close": 0.206, "volume": 101733.0, "close_time": 1770523199999, "quote_volume": 20915.8565, "trades": 176, "taker_buy_base": 59486.3, "taker_buy_quote": 12254.9964 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 134437.8, "close_time": 1770526799999, "quote_volume": 27688.4212, "trades": 198, "taker_buy_base": 83335.9, "taker_buy_quote": 17166.8515 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.207, "volume": 50298.4, "close_time": 1770530399999, "quote_volume": 10364.2604, "trades": 125, "taker_buy_base": 21438.6, "taker_buy_quote": 4419.3837 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 46875.8, "close_time": 1770533999999, "quote_volume": 9691.3128, "trades": 62, "taker_buy_base": 13769.7, "taker_buy_quote": 2850.8456 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.208, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 69826.4, "close_time": 1770537599999, "quote_volume": 14369.1982, "trades": 104, "taker_buy_base": 37882.8, "taker_buy_quote": 7806.9459 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.206, "high": 0.209, "low": 0.205, "close": 0.208, "volume": 249593.0, "close_time": 1770541199999, "quote_volume": 51506.8357, "trades": 179, "taker_buy_base": 92117.8, "taker_buy_quote": 19025.5619 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.205, "volume": 45857.7, "close_time": 1770544799999, "quote_volume": 9464.7502, "trades": 68, "taker_buy_base": 11085.6, "taker_buy_quote": 2289.2202 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.206, "high": 0.207, "low": 0.204, "close": 0.205, "volume": 80708.9, "close_time": 1770548399999, "quote_volume": 16515.051, "trades": 116, "taker_buy_base": 32191.8, "taker_buy_quote": 6580.2002 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.205, "high": 0.207, "low": 0.204, "close": 0.206, "volume": 93159.9, "close_time": 1770551999999, "quote_volume": 19196.286, "trades": 159, "taker_buy_base": 50865.4, "taker_buy_quote": 10494.5442 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.207, "volume": 109578.2, "close_time": 1770555599999, "quote_volume": 22587.2208, "trades": 90, "taker_buy_base": 36287.7, "taker_buy_quote": 7490.3305 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 74360.8, "close_time": 1770559199999, "quote_volume": 15390.5747, "trades": 87, "taker_buy_base": 63614.3, "taker_buy_quote": 13170.7517 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.207, "high": 0.209, "low": 0.205, "close": 0.208, "volume": 72449.6, "close_time": 1770562799999, "quote_volume": 14983.5014, "trades": 120, "taker_buy_base": 45175.6, "taker_buy_quote": 9352.6424 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.208, "high": 0.209, "low": 0.204, "close": 0.205, "volume": 101844.2, "close_time": 1770566399999, "quote_volume": 20896.271, "trades": 146, "taker_buy_base": 50211.7, "taker_buy_quote": 10297.6589 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.204, "high": 0.205, "low": 0.199, "close": 0.201, "volume": 158265.8, "close_time": 1770569999999, "quote_volume": 31994.0553, "trades": 209, "taker_buy_base": 51754.6, "taker_buy_quote": 10475.4732 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 76702.3, "close_time": 1770573599999, "quote_volume": 15471.2769, "trades": 137, "taker_buy_base": 43607.1, "taker_buy_quote": 8797.2047 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.202, "high": 0.205, "low": 0.202, "close": 0.203, "volume": 187779.3, "close_time": 1770577199999, "quote_volume": 38140.6943, "trades": 213, "taker_buy_base": 115911.7, "taker_buy_quote": 23554.9424 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 186950.0, "close_time": 1770580799999, "quote_volume": 37943.376, "trades": 126, "taker_buy_base": 115536.0, "taker_buy_quote": 23484.626 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.204, "high": 0.204, "low": 0.202, "close": 0.202, "volume": 33219.9, "close_time": 1770584399999, "quote_volume": 6718.0975, "trades": 44, "taker_buy_base": 7726.5, "taker_buy_quote": 1564.0128 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.202, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 154744.5, "close_time": 1770587999999, "quote_volume": 31173.7452, "trades": 160, "taker_buy_base": 78394.9, "taker_buy_quote": 15823.1501 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 153880.5, "close_time": 1770591599999, "quote_volume": 31048.9907, "trades": 96, "taker_buy_base": 67250.2, "taker_buy_quote": 13584.6814 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.203, "high": 0.207, "low": 0.2, "close": 0.202, "volume": 260196.4, "close_time": 1770595199999, "quote_volume": 52867.6009, "trades": 273, "taker_buy_base": 102053.2, "taker_buy_quote": 20746.4592 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 85103.0, "close_time": 1770598799999, "quote_volume": 17194.5541, "trades": 111, "taker_buy_base": 32175.8, "taker_buy_quote": 6503.2597 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.202, "high": 0.205, "low": 0.201, "close": 0.203, "volume": 127641.7, "close_time": 1770602399999, "quote_volume": 25881.6145, "trades": 177, "taker_buy_base": 69246.3, "taker_buy_quote": 14037.3491 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 30617.7, "close_time": 1770605999999, "quote_volume": 6227.27, "trades": 87, "taker_buy_base": 14654.8, "taker_buy_quote": 2979.6457 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.203, "high": 0.207, "low": 0.202, "close": 0.206, "volume": 49406.8, "close_time": 1770609599999, "quote_volume": 10125.6022, "trades": 126, "taker_buy_base": 27283.3, "taker_buy_quote": 5592.1095 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.206, "high": 0.206, "low": 0.203, "close": 0.204, "volume": 94960.7, "close_time": 1770613199999, "quote_volume": 19398.5716, "trades": 277, "taker_buy_base": 53124.3, "taker_buy_quote": 10860.4228 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.204, "high": 0.206, "low": 0.204, "close": 0.206, "volume": 62751.1, "close_time": 1770616799999, "quote_volume": 12846.7603, "trades": 105, "taker_buy_base": 59263.8, "taker_buy_quote": 12133.5373 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.205, "high": 0.205, "low": 0.202, "close": 0.204, "volume": 112335.8, "close_time": 1770620399999, "quote_volume": 22857.8363, "trades": 453, "taker_buy_base": 47942.7, "taker_buy_quote": 9744.8078 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.203, "volume": 97162.2, "close_time": 1770623999999, "quote_volume": 19785.3061, "trades": 368, "taker_buy_base": 41057.5, "taker_buy_quote": 8372.1187 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.203, "high": 0.203, "low": 0.198, "close": 0.199, "volume": 253768.3, "close_time": 1770627599999, "quote_volume": 50898.0456, "trades": 864, "taker_buy_base": 110969.5, "taker_buy_quote": 22276.9461 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 180947.0, "close_time": 1770631199999, "quote_volume": 35955.6179, "trades": 418, "taker_buy_base": 54745.0, "taker_buy_quote": 10872.6769 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.199, "high": 0.199, "low": 0.195, "close": 0.196, "volume": 301051.6, "close_time": 1770634799999, "quote_volume": 59354.5783, "trades": 457, "taker_buy_base": 129082.1, "taker_buy_quote": 25464.2963 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 47239.0, "close_time": 1770638399999, "quote_volume": 9331.294, "trades": 154, "taker_buy_base": 28381.5, "taker_buy_quote": 5616.5855 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.2, "volume": 139942.5, "close_time": 1770641999999, "quote_volume": 27840.8619, "trades": 137, "taker_buy_base": 97054.9, "taker_buy_quote": 19320.3632 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 114133.7, "close_time": 1770645599999, "quote_volume": 22775.5429, "trades": 242, "taker_buy_base": 42261.3, "taker_buy_quote": 8455.2918 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.198, "high": 0.203, "low": 0.198, "close": 0.201, "volume": 398398.2, "close_time": 1770649199999, "quote_volume": 79751.2013, "trades": 640, "taker_buy_base": 247677.8, "taker_buy_quote": 49641.1716 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.202, "high": 0.203, "low": 0.199, "close": 0.203, "volume": 162139.6, "close_time": 1770652799999, "quote_volume": 32660.3876, "trades": 418, "taker_buy_base": 93883.7, "taker_buy_quote": 18921.6006 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.202, "high": 0.206, "low": 0.202, "close": 0.205, "volume": 201987.4, "close_time": 1770656399999, "quote_volume": 40990.9978, "trades": 484, "taker_buy_base": 93052.8, "taker_buy_quote": 18916.2486 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.205, "high": 0.207, "low": 0.203, "close": 0.206, "volume": 240237.2, "close_time": 1770659999999, "quote_volume": 49169.4199, "trades": 602, "taker_buy_base": 70732.3, "taker_buy_quote": 14513.2704 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.205, "high": 0.206, "low": 0.202, "close": 0.203, "volume": 368977.4, "close_time": 1770663599999, "quote_volume": 75088.7883, "trades": 384, "taker_buy_base": 73219.4, "taker_buy_quote": 14944.7522 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 160435.6, "close_time": 1770667199999, "quote_volume": 32525.3985, "trades": 191, "taker_buy_base": 82618.0, "taker_buy_quote": 16771.454 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 304115.7, "close_time": 1770670799999, "quote_volume": 61451.7082, "trades": 237, "taker_buy_base": 147196.0, "taker_buy_quote": 29758.8127 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 137076.5, "close_time": 1770674399999, "quote_volume": 27479.0222, "trades": 150, "taker_buy_base": 76124.8, "taker_buy_quote": 15268.3325 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.203, "volume": 450876.7, "close_time": 1770677999999, "quote_volume": 91627.0659, "trades": 296, "taker_buy_base": 269755.5, "taker_buy_quote": 54963.3135 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 46726.0, "close_time": 1770681599999, "quote_volume": 9479.156, "trades": 63, "taker_buy_base": 30163.1, "taker_buy_quote": 6125.4548 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 118570.3, "close_time": 1770685199999, "quote_volume": 23926.1671, "trades": 118, "taker_buy_base": 24113.0, "taker_buy_quote": 4871.27 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.201, "high": 0.204, "low": 0.201, "close": 0.203, "volume": 69796.5, "close_time": 1770688799999, "quote_volume": 14105.8828, "trades": 99, "taker_buy_base": 48021.3, "taker_buy_quote": 9708.1967 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 98276.1, "close_time": 1770692399999, "quote_volume": 19948.6203, "trades": 162, "taker_buy_base": 53411.5, "taker_buy_quote": 10849.5779 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.204, "high": 0.204, "low": 0.201, "close": 0.202, "volume": 321359.3, "close_time": 1770695999999, "quote_volume": 64988.7152, "trades": 390, "taker_buy_base": 197889.0, "taker_buy_quote": 40029.2469 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 88027.3, "close_time": 1770699599999, "quote_volume": 17913.2574, "trades": 116, "taker_buy_base": 50979.0, "taker_buy_quote": 10378.7522 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 123871.5, "close_time": 1770703199999, "quote_volume": 25046.6407, "trades": 273, "taker_buy_base": 65342.4, "taker_buy_quote": 13217.5112 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.201, "high": 0.202, "low": 0.197, "close": 0.197, "volume": 169938.9, "close_time": 1770706799999, "quote_volume": 33921.4278, "trades": 226, "taker_buy_base": 47113.9, "taker_buy_quote": 9404.4303 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 222365.1, "close_time": 1770710399999, "quote_volume": 44193.8183, "trades": 180, "taker_buy_base": 165767.0, "taker_buy_quote": 32933.6807 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 146984.8, "close_time": 1770713999999, "quote_volume": 29242.7395, "trades": 79, "taker_buy_base": 87211.2, "taker_buy_quote": 17365.7711 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 57270.0, "close_time": 1770717599999, "quote_volume": 11457.6989, "trades": 62, "taker_buy_base": 30022.5, "taker_buy_quote": 6008.1989 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 48204.9, "close_time": 1770721199999, "quote_volume": 9637.5305, "trades": 80, "taker_buy_base": 23372.9, "taker_buy_quote": 4674.58 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 135196.0, "close_time": 1770724799999, "quote_volume": 26948.8334, "trades": 235, "taker_buy_base": 32927.1, "taker_buy_quote": 6582.1756 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 88353.0, "close_time": 1770728399999, "quote_volume": 17624.3193, "trades": 182, "taker_buy_base": 41061.8, "taker_buy_quote": 8207.5108 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.199, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 218229.5, "close_time": 1770731999999, "quote_volume": 43614.4604, "trades": 388, "taker_buy_base": 80535.8, "taker_buy_quote": 16144.3411 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.202, "high": 0.203, "low": 0.199, "close": 0.2, "volume": 293615.4, "close_time": 1770735599999, "quote_volume": 58771.6021, "trades": 322, "taker_buy_base": 113895.0, "taker_buy_quote": 22807.2357 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.202, "volume": 353247.3, "close_time": 1770739199999, "quote_volume": 70991.5503, "trades": 407, "taker_buy_base": 193891.9, "taker_buy_quote": 38977.4354 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.202, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 323514.1, "close_time": 1770742799999, "quote_volume": 65266.6765, "trades": 197, "taker_buy_base": 149336.7, "taker_buy_quote": 30126.89 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 267549.8, "close_time": 1770746399999, "quote_volume": 53948.2873, "trades": 280, "taker_buy_base": 103161.8, "taker_buy_quote": 20829.5711 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.202, "high": 0.202, "low": 0.198, "close": 0.199, "volume": 258302.6, "close_time": 1770749999999, "quote_volume": 51684.7594, "trades": 275, "taker_buy_base": 129546.1, "taker_buy_quote": 25922.065 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.201, "volume": 177680.4, "close_time": 1770753599999, "quote_volume": 35499.3299, "trades": 247, "taker_buy_base": 127386.3, "taker_buy_quote": 25485.285 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 172069.7, "close_time": 1770757199999, "quote_volume": 34498.3554, "trades": 128, "taker_buy_base": 77426.3, "taker_buy_quote": 15522.0713 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.201, "high": 0.202, "low": 0.198, "close": 0.2, "volume": 351324.6, "close_time": 1770760799999, "quote_volume": 70130.9206, "trades": 250, "taker_buy_base": 140415.3, "taker_buy_quote": 28030.8453 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 95000.7, "close_time": 1770764399999, "quote_volume": 19039.6794, "trades": 260, "taker_buy_base": 35954.6, "taker_buy_quote": 7201.0028 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 10382.6, "close_time": 1770767999999, "quote_volume": 2080.1133, "trades": 37, "taker_buy_base": 3593.3, "taker_buy_quote": 722.2533 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 120169.9, "close_time": 1770771599999, "quote_volume": 24069.0539, "trades": 77, "taker_buy_base": 53509.9, "taker_buy_quote": 10734.5427 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.2, "high": 0.203, "low": 0.2, "close": 0.203, "volume": 111521.3, "close_time": 1770775199999, "quote_volume": 22459.828, "trades": 82, "taker_buy_base": 68582.5, "taker_buy_quote": 13821.2529 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.203, "high": 0.204, "low": 0.201, "close": 0.201, "volume": 42360.3, "close_time": 1770778799999, "quote_volume": 8577.6288, "trades": 39, "taker_buy_base": 8193.0, "taker_buy_quote": 1664.3399 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.201, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 206196.3, "close_time": 1770782399999, "quote_volume": 41343.9696, "trades": 179, "taker_buy_base": 94189.1, "taker_buy_quote": 18882.0525 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.201, "high": 0.202, "low": 0.198, "close": 0.199, "volume": 251304.5, "close_time": 1770785999999, "quote_volume": 50119.9685, "trades": 182, "taker_buy_base": 113913.4, "taker_buy_quote": 22760.9584 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 71121.5, "close_time": 1770789599999, "quote_volume": 14111.5356, "trades": 99, "taker_buy_base": 22370.1, "taker_buy_quote": 4440.3054 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.198, "high": 0.198, "low": 0.195, "close": 0.195, "volume": 250590.9, "close_time": 1770793199999, "quote_volume": 49220.3289, "trades": 310, "taker_buy_base": 106599.9, "taker_buy_quote": 20944.8042 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 321128.8, "close_time": 1770796799999, "quote_volume": 62223.7822, "trades": 295, "taker_buy_base": 69666.6, "taker_buy_quote": 13506.2223 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 122127.8, "close_time": 1770800399999, "quote_volume": 23639.3307, "trades": 115, "taker_buy_base": 50634.9, "taker_buy_quote": 9818.6699 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 161023.8, "close_time": 1770803999999, "quote_volume": 31240.8758, "trades": 206, "taker_buy_base": 94655.7, "taker_buy_quote": 18368.3704 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 82906.9, "close_time": 1770807599999, "quote_volume": 16105.0758, "trades": 160, "taker_buy_base": 43117.2, "taker_buy_quote": 8388.2317 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 47245.2, "close_time": 1770811199999, "quote_volume": 9168.8154, "trades": 34, "taker_buy_base": 21473.5, "taker_buy_quote": 4169.1056 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.194, "high": 0.197, "low": 0.194, "close": 0.195, "volume": 108574.7, "close_time": 1770814799999, "quote_volume": 21237.2313, "trades": 166, "taker_buy_base": 59271.9, "taker_buy_quote": 11594.1197 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.196, "high": 0.2, "low": 0.194, "close": 0.2, "volume": 333817.7, "close_time": 1770818399999, "quote_volume": 65812.7739, "trades": 432, "taker_buy_base": 193722.8, "taker_buy_quote": 38184.3101 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.2, "high": 0.207, "low": 0.197, "close": 0.198, "volume": 1033331.1, "close_time": 1770821999999, "quote_volume": 209786.8721, "trades": 1019, "taker_buy_base": 555766.3, "taker_buy_quote": 112875.24 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.198, "high": 0.199, "low": 0.195, "close": 0.198, "volume": 670174.3, "close_time": 1770825599999, "quote_volume": 132122.0147, "trades": 513, "taker_buy_base": 318215.6, "taker_buy_quote": 62790.0165 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.197, "high": 0.2, "low": 0.195, "close": 0.195, "volume": 382913.7, "close_time": 1770829199999, "quote_volume": 75643.1064, "trades": 420, "taker_buy_base": 176013.5, "taker_buy_quote": 34778.7587 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.195, "high": 0.199, "low": 0.195, "close": 0.198, "volume": 356174.4, "close_time": 1770832799999, "quote_volume": 70070.2026, "trades": 281, "taker_buy_base": 194309.5, "taker_buy_quote": 38228.8066 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.198, "high": 0.201, "low": 0.197, "close": 0.2, "volume": 249360.6, "close_time": 1770836399999, "quote_volume": 49580.4429, "trades": 302, "taker_buy_base": 141384.8, "taker_buy_quote": 28116.9774 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 337689.9, "close_time": 1770839999999, "quote_volume": 67557.5424, "trades": 281, "taker_buy_base": 206965.2, "taker_buy_quote": 41413.3246 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2, "high": 0.204, "low": 0.198, "close": 0.203, "volume": 432755.2, "close_time": 1770843599999, "quote_volume": 86928.5617, "trades": 650, "taker_buy_base": 223640.2, "taker_buy_quote": 44916.1557 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.203, "high": 0.205, "low": 0.202, "close": 0.204, "volume": 328618.2, "close_time": 1770847199999, "quote_volume": 66876.4699, "trades": 458, "taker_buy_base": 182082.9, "taker_buy_quote": 37092.3758 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.204, "high": 0.206, "low": 0.202, "close": 0.203, "volume": 563831.2, "close_time": 1770850799999, "quote_volume": 115289.17, "trades": 609, "taker_buy_base": 255748.6, "taker_buy_quote": 52372.0251 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.203, "high": 0.205, "low": 0.202, "close": 0.204, "volume": 286333.4, "close_time": 1770854399999, "quote_volume": 58103.8546, "trades": 287, "taker_buy_base": 118933.5, "taker_buy_quote": 24171.2118 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.204, "high": 0.207, "low": 0.204, "close": 0.205, "volume": 259880.3, "close_time": 1770857999999, "quote_volume": 53396.2343, "trades": 303, "taker_buy_base": 135424.6, "taker_buy_quote": 27824.3555 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 247465.6, "close_time": 1770861599999, "quote_volume": 51181.8001, "trades": 328, "taker_buy_base": 156530.1, "taker_buy_quote": 32366.32 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 114692.7, "close_time": 1770865199999, "quote_volume": 23694.0529, "trades": 84, "taker_buy_base": 28252.2, "taker_buy_quote": 5850.6653 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 420703.2, "close_time": 1770868799999, "quote_volume": 86865.446, "trades": 228, "taker_buy_base": 126786.3, "taker_buy_quote": 26245.3416 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 212415.6, "close_time": 1770872399999, "quote_volume": 43824.6076, "trades": 277, "taker_buy_base": 114250.2, "taker_buy_quote": 23579.7475 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.208, "volume": 272109.6, "close_time": 1770875999999, "quote_volume": 56167.7027, "trades": 222, "taker_buy_base": 92901.4, "taker_buy_quote": 19232.2442 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.208, "high": 0.211, "low": 0.208, "close": 0.21, "volume": 91361.8, "close_time": 1770879599999, "quote_volume": 19133.274, "trades": 133, "taker_buy_base": 51051.6, "taker_buy_quote": 10672.1859 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 108597.1, "close_time": 1770883199999, "quote_volume": 22752.687, "trades": 122, "taker_buy_base": 58770.5, "taker_buy_quote": 12317.0794 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.211, "high": 0.212, "low": 0.209, "close": 0.211, "volume": 220306.7, "close_time": 1770886799999, "quote_volume": 46434.0658, "trades": 266, "taker_buy_base": 111556.0, "taker_buy_quote": 23511.9267 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.211, "high": 0.215, "low": 0.211, "close": 0.214, "volume": 270172.3, "close_time": 1770890399999, "quote_volume": 57599.1009, "trades": 452, "taker_buy_base": 154821.0, "taker_buy_quote": 32980.5617 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.214, "high": 0.216, "low": 0.213, "close": 0.216, "volume": 252760.5, "close_time": 1770893999999, "quote_volume": 54152.3982, "trades": 432, "taker_buy_base": 138786.3, "taker_buy_quote": 29776.2607 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.216, "high": 0.216, "low": 0.214, "close": 0.214, "volume": 253638.2, "close_time": 1770897599999, "quote_volume": 54507.0973, "trades": 422, "taker_buy_base": 106262.1, "taker_buy_quote": 22876.0038 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.214, "high": 0.215, "low": 0.211, "close": 0.212, "volume": 274217.5, "close_time": 1770901199999, "quote_volume": 58057.1971, "trades": 263, "taker_buy_base": 116227.2, "taker_buy_quote": 24615.0098 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 171763.3, "close_time": 1770904799999, "quote_volume": 36278.9635, "trades": 160, "taker_buy_base": 74861.2, "taker_buy_quote": 15839.0691 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 596751.4, "close_time": 1770908399999, "quote_volume": 125863.7898, "trades": 228, "taker_buy_base": 219283.2, "taker_buy_quote": 46259.9635 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.211, "high": 0.213, "low": 0.209, "close": 0.209, "volume": 708856.4, "close_time": 1770911999999, "quote_volume": 149679.7838, "trades": 353, "taker_buy_base": 428470.5, "taker_buy_quote": 90627.8921 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.21, "high": 0.21, "low": 0.204, "close": 0.206, "volume": 794591.1, "close_time": 1770915599999, "quote_volume": 164305.0101, "trades": 542, "taker_buy_base": 401480.1, "taker_buy_quote": 83055.2783 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 309623.9, "close_time": 1770919199999, "quote_volume": 64034.1281, "trades": 297, "taker_buy_base": 148685.9, "taker_buy_quote": 30771.0152 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 244345.7, "close_time": 1770922799999, "quote_volume": 50432.1522, "trades": 279, "taker_buy_base": 128630.6, "taker_buy_quote": 26549.2966 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.207, "high": 0.211, "low": 0.205, "close": 0.209, "volume": 484049.1, "close_time": 1770926399999, "quote_volume": 101171.8343, "trades": 530, "taker_buy_base": 276188.3, "taker_buy_quote": 57797.4202 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.209, "high": 0.209, "low": 0.206, "close": 0.207, "volume": 175427.6, "close_time": 1770929999999, "quote_volume": 36473.379, "trades": 217, "taker_buy_base": 93571.8, "taker_buy_quote": 19461.2312 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 218811.3, "close_time": 1770933599999, "quote_volume": 45239.7913, "trades": 239, "taker_buy_base": 58948.6, "taker_buy_quote": 12208.5715 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 136215.0, "close_time": 1770937199999, "quote_volume": 28231.6486, "trades": 173, "taker_buy_base": 82492.7, "taker_buy_quote": 17103.6282 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.208, "volume": 128323.6, "close_time": 1770940799999, "quote_volume": 26811.6887, "trades": 229, "taker_buy_base": 71944.8, "taker_buy_quote": 15036.6782 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.209, "high": 0.21, "low": 0.206, "close": 0.207, "volume": 217209.6, "close_time": 1770944399999, "quote_volume": 45182.3847, "trades": 312, "taker_buy_base": 122355.9, "taker_buy_quote": 25456.9787 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 73110.0, "close_time": 1770947999999, "quote_volume": 15168.9006, "trades": 141, "taker_buy_base": 41736.7, "taker_buy_quote": 8668.5046 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 339310.2, "close_time": 1770951599999, "quote_volume": 70025.089, "trades": 479, "taker_buy_base": 126326.2, "taker_buy_quote": 26130.5463 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.207, "volume": 208000.6, "close_time": 1770955199999, "quote_volume": 42890.548, "trades": 241, "taker_buy_base": 105434.1, "taker_buy_quote": 21756.8818 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 132941.9, "close_time": 1770958799999, "quote_volume": 27388.8612, "trades": 184, "taker_buy_base": 27149.6, "taker_buy_quote": 5595.8619 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.206, "high": 0.207, "low": 0.204, "close": 0.204, "volume": 182044.9, "close_time": 1770962399999, "quote_volume": 37265.4199, "trades": 197, "taker_buy_base": 52730.8, "taker_buy_quote": 10796.6308 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.205, "volume": 84074.9, "close_time": 1770965999999, "quote_volume": 17161.7298, "trades": 119, "taker_buy_base": 42355.0, "taker_buy_quote": 8649.7409 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.205, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 64570.9, "close_time": 1770969599999, "quote_volume": 13299.7255, "trades": 118, "taker_buy_base": 18674.0, "taker_buy_quote": 3852.0638 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.206, "high": 0.209, "low": 0.206, "close": 0.208, "volume": 44746.2, "close_time": 1770973199999, "quote_volume": 9283.6597, "trades": 60, "taker_buy_base": 32934.5, "taker_buy_quote": 6832.3726 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.208, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 73260.5, "close_time": 1770976799999, "quote_volume": 15192.3152, "trades": 88, "taker_buy_base": 24385.8, "taker_buy_quote": 5061.3905 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.208, "high": 0.21, "low": 0.207, "close": 0.208, "volume": 100749.9, "close_time": 1770980399999, "quote_volume": 21026.6559, "trades": 110, "taker_buy_base": 60054.2, "taker_buy_quote": 12533.0022 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 83373.7, "close_time": 1770983999999, "quote_volume": 17419.4085, "trades": 47, "taker_buy_base": 77678.9, "taker_buy_quote": 16234.8901 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.209, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 218283.8, "close_time": 1770987599999, "quote_volume": 45400.9254, "trades": 207, "taker_buy_base": 112281.5, "taker_buy_quote": 23355.0964 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.208, "high": 0.211, "low": 0.208, "close": 0.21, "volume": 260577.5, "close_time": 1770991199999, "quote_volume": 54539.8135, "trades": 200, "taker_buy_base": 161569.2, "taker_buy_quote": 33799.6831 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.21, "high": 0.214, "low": 0.208, "close": 0.211, "volume": 446891.6, "close_time": 1770994799999, "quote_volume": 94219.0334, "trades": 304, "taker_buy_base": 271248.5, "taker_buy_quote": 57332.0546 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.212, "high": 0.218, "low": 0.212, "close": 0.213, "volume": 612186.6, "close_time": 1770998399999, "quote_volume": 131086.2714, "trades": 443, "taker_buy_base": 197501.0, "taker_buy_quote": 42248.1415 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.214, "high": 0.219, "low": 0.213, "close": 0.217, "volume": 274281.6, "close_time": 1771001999999, "quote_volume": 59165.417, "trades": 208, "taker_buy_base": 149020.7, "taker_buy_quote": 32125.6918 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.218, "high": 0.218, "low": 0.215, "close": 0.217, "volume": 324913.0, "close_time": 1771005599999, "quote_volume": 70191.1021, "trades": 226, "taker_buy_base": 159148.2, "taker_buy_quote": 34409.9673 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 210317.8, "close_time": 1771009199999, "quote_volume": 45429.0831, "trades": 151, "taker_buy_base": 107344.6, "taker_buy_quote": 23187.0394 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 112360.5, "close_time": 1771012799999, "quote_volume": 24274.1301, "trades": 86, "taker_buy_base": 48388.3, "taker_buy_quote": 10460.4039 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.216, "high": 0.218, "low": 0.215, "close": 0.217, "volume": 90811.2, "close_time": 1771016399999, "quote_volume": 19695.0752, "trades": 71, "taker_buy_base": 51107.6, "taker_buy_quote": 11092.6639 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.217, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 269468.0, "close_time": 1771019999999, "quote_volume": 58898.9891, "trades": 255, "taker_buy_base": 207216.4, "taker_buy_quote": 45322.8214 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.219, "high": 0.22, "low": 0.216, "close": 0.217, "volume": 157525.5, "close_time": 1771023599999, "quote_volume": 34330.411, "trades": 116, "taker_buy_base": 62132.1, "taker_buy_quote": 13549.5846 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 187144.0, "close_time": 1771027199999, "quote_volume": 40604.0975, "trades": 116, "taker_buy_base": 44783.8, "taker_buy_quote": 9722.0591 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.217, "high": 0.22, "low": 0.217, "close": 0.219, "volume": 258763.1, "close_time": 1771030799999, "quote_volume": 56439.2508, "trades": 284, "taker_buy_base": 135253.1, "taker_buy_quote": 29512.5368 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.218, "volume": 106600.3, "close_time": 1771034399999, "quote_volume": 23342.7572, "trades": 177, "taker_buy_base": 70306.4, "taker_buy_quote": 15409.1464 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.217, "volume": 69456.0, "close_time": 1771037999999, "quote_volume": 15142.3021, "trades": 82, "taker_buy_base": 29169.7, "taker_buy_quote": 6361.4709 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.217, "high": 0.22, "low": 0.217, "close": 0.219, "volume": 85471.5, "close_time": 1771041599999, "quote_volume": 18691.3243, "trades": 91, "taker_buy_base": 50665.9, "taker_buy_quote": 11074.9861 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 105907.5, "close_time": 1771045199999, "quote_volume": 23186.7449, "trades": 85, "taker_buy_base": 58359.4, "taker_buy_quote": 12784.4388 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.218, "high": 0.219, "low": 0.216, "close": 0.217, "volume": 442744.6, "close_time": 1771048799999, "quote_volume": 96301.3764, "trades": 529, "taker_buy_base": 175207.9, "taker_buy_quote": 38133.164 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.217, "high": 0.218, "low": 0.215, "close": 0.217, "volume": 221978.5, "close_time": 1771052399999, "quote_volume": 48126.025, "trades": 360, "taker_buy_base": 142268.4, "taker_buy_quote": 30860.3462 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.217, "high": 0.219, "low": 0.216, "close": 0.218, "volume": 164600.5, "close_time": 1771055999999, "quote_volume": 35781.4625, "trades": 225, "taker_buy_base": 80471.7, "taker_buy_quote": 17505.0448 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.218, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 188277.0, "close_time": 1771059599999, "quote_volume": 41231.1601, "trades": 155, "taker_buy_base": 88384.7, "taker_buy_quote": 19358.6147 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.218, "volume": 77420.6, "close_time": 1771063199999, "quote_volume": 16951.2614, "trades": 123, "taker_buy_base": 16564.5, "taker_buy_quote": 3628.7603 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 81425.0, "close_time": 1771066799999, "quote_volume": 17722.8556, "trades": 229, "taker_buy_base": 32916.6, "taker_buy_quote": 7175.8188 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.218, "high": 0.221, "low": 0.217, "close": 0.22, "volume": 209787.6, "close_time": 1771070399999, "quote_volume": 46074.1787, "trades": 225, "taker_buy_base": 145544.6, "taker_buy_quote": 31956.2707 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.22, "high": 0.222, "low": 0.219, "close": 0.219, "volume": 141864.7, "close_time": 1771073999999, "quote_volume": 31284.7462, "trades": 181, "taker_buy_base": 95682.4, "taker_buy_quote": 21119.5453 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 269602.6, "close_time": 1771077599999, "quote_volume": 58822.4011, "trades": 321, "taker_buy_base": 116542.7, "taker_buy_quote": 25440.7508 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.219, "high": 0.222, "low": 0.218, "close": 0.221, "volume": 228578.1, "close_time": 1771081199999, "quote_volume": 50204.0562, "trades": 245, "taker_buy_base": 100505.7, "taker_buy_quote": 22111.516 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.221, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 195467.8, "close_time": 1771084799999, "quote_volume": 43391.3931, "trades": 211, "taker_buy_base": 158858.7, "taker_buy_quote": 35268.0553 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.222, "high": 0.224, "low": 0.22, "close": 0.223, "volume": 132178.6, "close_time": 1771088399999, "quote_volume": 29308.4514, "trades": 163, "taker_buy_base": 88326.1, "taker_buy_quote": 19601.8068 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.223, "high": 0.224, "low": 0.221, "close": 0.222, "volume": 189931.3, "close_time": 1771091999999, "quote_volume": 42284.7093, "trades": 345, "taker_buy_base": 65334.3, "taker_buy_quote": 14534.9286 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.222, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 167927.8, "close_time": 1771095599999, "quote_volume": 37416.3069, "trades": 187, "taker_buy_base": 86192.7, "taker_buy_quote": 19215.6013 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.223, "high": 0.225, "low": 0.222, "close": 0.224, "volume": 180518.1, "close_time": 1771099199999, "quote_volume": 40332.9883, "trades": 315, "taker_buy_base": 73558.9, "taker_buy_quote": 16449.3282 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.224, "high": 0.225, "low": 0.221, "close": 0.223, "volume": 142909.0, "close_time": 1771102799999, "quote_volume": 31858.3761, "trades": 238, "taker_buy_base": 73606.8, "taker_buy_quote": 16404.1486 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.223, "high": 0.225, "low": 0.221, "close": 0.222, "volume": 200781.8, "close_time": 1771106399999, "quote_volume": 44865.9602, "trades": 241, "taker_buy_base": 92404.0, "taker_buy_quote": 20640.2802 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.222, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 95172.1, "close_time": 1771109999999, "quote_volume": 21189.2608, "trades": 159, "taker_buy_base": 36512.7, "taker_buy_quote": 8148.3797 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.223, "high": 0.223, "low": 0.22, "close": 0.221, "volume": 118099.2, "close_time": 1771113599999, "quote_volume": 26118.0831, "trades": 229, "taker_buy_base": 74588.4, "taker_buy_quote": 16494.628 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.221, "high": 0.222, "low": 0.218, "close": 0.219, "volume": 304644.1, "close_time": 1771117199999, "quote_volume": 66953.6809, "trades": 395, "taker_buy_base": 127604.6, "taker_buy_quote": 28050.541 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.219, "high": 0.221, "low": 0.218, "close": 0.219, "volume": 239539.0, "close_time": 1771120799999, "quote_volume": 52570.3207, "trades": 215, "taker_buy_base": 105601.5, "taker_buy_quote": 23186.2033 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.219, "high": 0.221, "low": 0.217, "close": 0.218, "volume": 181627.3, "close_time": 1771124399999, "quote_volume": 39713.4427, "trades": 177, "taker_buy_base": 76590.1, "taker_buy_quote": 16762.939 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.219, "high": 0.22, "low": 0.215, "close": 0.219, "volume": 229541.2, "close_time": 1771127999999, "quote_volume": 49894.1721, "trades": 207, "taker_buy_base": 96167.4, "taker_buy_quote": 20927.2461 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 159400.5, "close_time": 1771131599999, "quote_volume": 35009.9158, "trades": 190, "taker_buy_base": 65276.9, "taker_buy_quote": 14341.3449 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 52194.4, "close_time": 1771135199999, "quote_volume": 11437.7424, "trades": 52, "taker_buy_base": 39412.2, "taker_buy_quote": 8636.2694 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 108180.4, "close_time": 1771138799999, "quote_volume": 23689.696, "trades": 110, "taker_buy_base": 58041.2, "taker_buy_quote": 12712.2283 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 73903.4, "close_time": 1771142399999, "quote_volume": 16247.211, "trades": 53, "taker_buy_base": 32299.3, "taker_buy_quote": 7102.0333 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.22, "high": 0.22, "low": 0.215, "close": 0.217, "volume": 237552.8, "close_time": 1771145999999, "quote_volume": 51718.0867, "trades": 193, "taker_buy_base": 119708.4, "taker_buy_quote": 26045.5859 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 92311.7, "close_time": 1771149599999, "quote_volume": 20034.8852, "trades": 112, "taker_buy_base": 47931.7, "taker_buy_quote": 10405.1529 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.216, "high": 0.217, "low": 0.214, "close": 0.216, "volume": 182909.1, "close_time": 1771153199999, "quote_volume": 39370.8964, "trades": 198, "taker_buy_base": 92700.0, "taker_buy_quote": 19959.9021 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 128551.2, "close_time": 1771156799999, "quote_volume": 27736.2817, "trades": 143, "taker_buy_base": 77136.7, "taker_buy_quote": 16663.6297 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.215, "high": 0.216, "low": 0.209, "close": 0.209, "volume": 498578.6, "close_time": 1771160399999, "quote_volume": 105936.5935, "trades": 449, "taker_buy_base": 236619.4, "taker_buy_quote": 50336.3559 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.209, "high": 0.211, "low": 0.207, "close": 0.208, "volume": 446147.2, "close_time": 1771163999999, "quote_volume": 93223.7248, "trades": 682, "taker_buy_base": 229145.9, "taker_buy_quote": 47960.8305 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.207, "high": 0.21, "low": 0.207, "close": 0.209, "volume": 171974.0, "close_time": 1771167599999, "quote_volume": 35833.9342, "trades": 158, "taker_buy_base": 96743.2, "taker_buy_quote": 20151.2688 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 76646.5, "close_time": 1771171199999, "quote_volume": 16062.8712, "trades": 75, "taker_buy_base": 47096.7, "taker_buy_quote": 9877.1018 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.21, "high": 0.21, "low": 0.208, "close": 0.208, "volume": 115491.9, "close_time": 1771174799999, "quote_volume": 24095.5943, "trades": 132, "taker_buy_base": 48591.8, "taker_buy_quote": 10140.8506 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.209, "high": 0.209, "low": 0.204, "close": 0.206, "volume": 306884.3, "close_time": 1771178399999, "quote_volume": 63228.8523, "trades": 216, "taker_buy_base": 138109.7, "taker_buy_quote": 28446.5518 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.206, "high": 0.208, "low": 0.204, "close": 0.206, "volume": 194150.6, "close_time": 1771181999999, "quote_volume": 39973.9763, "trades": 139, "taker_buy_base": 82905.5, "taker_buy_quote": 17067.2939 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.205, "high": 0.207, "low": 0.204, "close": 0.206, "volume": 180433.4, "close_time": 1771185599999, "quote_volume": 37012.5599, "trades": 198, "taker_buy_base": 104032.3, "taker_buy_quote": 21346.0994 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.205, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 219218.3, "close_time": 1771189199999, "quote_volume": 45202.0765, "trades": 190, "taker_buy_base": 102171.9, "taker_buy_quote": 21054.3075 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 79780.8, "close_time": 1771192799999, "quote_volume": 16529.8942, "trades": 77, "taker_buy_base": 52688.7, "taker_buy_quote": 10921.9295 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 27974.7, "close_time": 1771196399999, "quote_volume": 5799.3823, "trades": 22, "taker_buy_base": 8619.4, "taker_buy_quote": 1792.8352 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.207, "high": 0.209, "low": 0.206, "close": 0.209, "volume": 112251.8, "close_time": 1771199999999, "quote_volume": 23220.5762, "trades": 130, "taker_buy_base": 60922.7, "taker_buy_quote": 12617.0328 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.209, "volume": 138278.7, "close_time": 1771203599999, "quote_volume": 28964.3059, "trades": 310, "taker_buy_base": 71203.4, "taker_buy_quote": 14923.3088 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 110952.6, "close_time": 1771207199999, "quote_volume": 23133.28, "trades": 154, "taker_buy_base": 52898.5, "taker_buy_quote": 11029.9498 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 48006.8, "close_time": 1771210799999, "quote_volume": 10031.9646, "trades": 73, "taker_buy_base": 23858.4, "taker_buy_quote": 4986.4957 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 94126.0, "close_time": 1771214399999, "quote_volume": 19651.2119, "trades": 184, "taker_buy_base": 34397.7, "taker_buy_quote": 7189.1193 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.208, "high": 0.211, "low": 0.208, "close": 0.211, "volume": 100755.7, "close_time": 1771217999999, "quote_volume": 21133.8974, "trades": 116, "taker_buy_base": 87350.8, "taker_buy_quote": 18320.8011 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.211, "high": 0.211, "low": 0.208, "close": 0.209, "volume": 187332.5, "close_time": 1771221599999, "quote_volume": 39283.4314, "trades": 137, "taker_buy_base": 102280.6, "taker_buy_quote": 21511.0439 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.211, "volume": 47481.0, "close_time": 1771225199999, "quote_volume": 9957.0024, "trades": 49, "taker_buy_base": 37704.3, "taker_buy_quote": 7910.6968 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 38511.9, "close_time": 1771228799999, "quote_volume": 8087.0911, "trades": 49, "taker_buy_base": 12659.2, "taker_buy_quote": 2659.0438 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 51576.7, "close_time": 1771232399999, "quote_volume": 10835.5712, "trades": 52, "taker_buy_base": 22267.6, "taker_buy_quote": 4680.6602 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.211, "high": 0.211, "low": 0.209, "close": 0.209, "volume": 99483.1, "close_time": 1771235999999, "quote_volume": 20936.4955, "trades": 121, "taker_buy_base": 35964.2, "taker_buy_quote": 7579.7374 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.208, "volume": 23131.6, "close_time": 1771239599999, "quote_volume": 4827.4898, "trades": 124, "taker_buy_base": 1734.4, "taker_buy_quote": 362.9182 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.208, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 178308.9, "close_time": 1771243199999, "quote_volume": 36928.435, "trades": 266, "taker_buy_base": 67500.9, "taker_buy_quote": 13973.6973 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.207, "high": 0.211, "low": 0.207, "close": 0.21, "volume": 112831.6, "close_time": 1771246799999, "quote_volume": 23646.3177, "trades": 105, "taker_buy_base": 58145.5, "taker_buy_quote": 12166.5766 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.211, "high": 0.212, "low": 0.206, "close": 0.207, "volume": 343644.4, "close_time": 1771250399999, "quote_volume": 71756.4606, "trades": 338, "taker_buy_base": 149423.2, "taker_buy_quote": 31238.5573 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.207, "high": 0.209, "low": 0.206, "close": 0.208, "volume": 212383.0, "close_time": 1771253999999, "quote_volume": 43981.2591, "trades": 200, "taker_buy_base": 90273.0, "taker_buy_quote": 18701.9632 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.208, "high": 0.209, "low": 0.203, "close": 0.204, "volume": 596766.7, "close_time": 1771257599999, "quote_volume": 122355.4128, "trades": 647, "taker_buy_base": 244507.5, "taker_buy_quote": 50142.5241 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.204, "high": 0.207, "low": 0.203, "close": 0.206, "volume": 403887.2, "close_time": 1771261199999, "quote_volume": 82911.6033, "trades": 538, "taker_buy_base": 203758.1, "taker_buy_quote": 41852.9204 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.206, "high": 0.207, "low": 0.204, "close": 0.206, "volume": 151093.5, "close_time": 1771264799999, "quote_volume": 31059.6562, "trades": 189, "taker_buy_base": 76258.0, "taker_buy_quote": 15673.248 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 86784.2, "close_time": 1771268399999, "quote_volume": 17877.6174, "trades": 87, "taker_buy_base": 44663.9, "taker_buy_quote": 9205.4774 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.208, "volume": 48974.5, "close_time": 1771271999999, "quote_volume": 10107.1276, "trades": 56, "taker_buy_base": 28740.0, "taker_buy_quote": 5933.4862 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.207, "high": 0.21, "low": 0.206, "close": 0.209, "volume": 158649.7, "close_time": 1771275599999, "quote_volume": 32981.8188, "trades": 226, "taker_buy_base": 58513.7, "taker_buy_quote": 12176.0413 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.21, "volume": 41765.3, "close_time": 1771279199999, "quote_volume": 8757.271, "trades": 91, "taker_buy_base": 25334.8, "taker_buy_quote": 5315.3255 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.211, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 64544.9, "close_time": 1771282799999, "quote_volume": 13520.3041, "trades": 44, "taker_buy_base": 35473.5, "taker_buy_quote": 7439.4593 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 48575.7, "close_time": 1771286399999, "quote_volume": 10158.378, "trades": 57, "taker_buy_base": 21029.8, "taker_buy_quote": 4401.2849 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 104303.6, "close_time": 1771289999999, "quote_volume": 21780.8103, "trades": 88, "taker_buy_base": 51720.9, "taker_buy_quote": 10813.6432 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 91512.6, "close_time": 1771293599999, "quote_volume": 19118.0158, "trades": 154, "taker_buy_base": 49541.1, "taker_buy_quote": 10355.1918 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 69083.9, "close_time": 1771297199999, "quote_volume": 14400.755, "trades": 57, "taker_buy_base": 54326.4, "taker_buy_quote": 11328.4757 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.209, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 39751.4, "close_time": 1771300799999, "quote_volume": 8275.2136, "trades": 26, "taker_buy_base": 2697.7, "taker_buy_quote": 561.1694 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 86959.9, "close_time": 1771304399999, "quote_volume": 18013.7986, "trades": 69, "taker_buy_base": 36867.2, "taker_buy_quote": 7642.7358 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 105646.4, "close_time": 1771307999999, "quote_volume": 21775.9036, "trades": 77, "taker_buy_base": 51464.8, "taker_buy_quote": 10606.6238 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 29018.2, "close_time": 1771311599999, "quote_volume": 6007.7484, "trades": 25, "taker_buy_base": 20558.8, "taker_buy_quote": 4256.6526 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 22733.1, "close_time": 1771315199999, "quote_volume": 4705.9817, "trades": 26, "taker_buy_base": 230.0, "taker_buy_quote": 47.84 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.208, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 31048.1, "close_time": 1771318799999, "quote_volume": 6432.8149, "trades": 47, "taker_buy_base": 20714.4, "taker_buy_quote": 4293.9826 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 43185.4, "close_time": 1771322399999, "quote_volume": 8939.2144, "trades": 58, "taker_buy_base": 21707.7, "taker_buy_quote": 4493.4939 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 55739.8, "close_time": 1771325999999, "quote_volume": 11447.8316, "trades": 131, "taker_buy_base": 6375.9, "taker_buy_quote": 1312.2823 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.207, "volume": 34226.7, "close_time": 1771329599999, "quote_volume": 7054.0226, "trades": 64, "taker_buy_base": 24705.6, "taker_buy_quote": 5093.1926 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 46809.2, "close_time": 1771333199999, "quote_volume": 9705.5541, "trades": 77, "taker_buy_base": 25666.6, "taker_buy_quote": 5327.9105 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 73541.2, "close_time": 1771336799999, "quote_volume": 15262.8659, "trades": 78, "taker_buy_base": 40370.4, "taker_buy_quote": 8382.4782 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.208, "high": 0.208, "low": 0.203, "close": 0.205, "volume": 179200.7, "close_time": 1771340399999, "quote_volume": 36860.9426, "trades": 126, "taker_buy_base": 74316.9, "taker_buy_quote": 15282.1884 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.205, "high": 0.208, "low": 0.204, "close": 0.207, "volume": 254052.5, "close_time": 1771343999999, "quote_volume": 52231.3905, "trades": 250, "taker_buy_base": 119043.9, "taker_buy_quote": 24476.6208 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.208, "high": 0.21, "low": 0.207, "close": 0.207, "volume": 205612.2, "close_time": 1771347599999, "quote_volume": 42889.653, "trades": 222, "taker_buy_base": 80853.0, "taker_buy_quote": 16878.736 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.207, "high": 0.207, "low": 0.204, "close": 0.205, "volume": 314883.3, "close_time": 1771351199999, "quote_volume": 64753.2757, "trades": 208, "taker_buy_base": 149453.9, "taker_buy_quote": 30734.4775 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.206, "high": 0.209, "low": 0.205, "close": 0.209, "volume": 50649.3, "close_time": 1771354799999, "quote_volume": 10513.876, "trades": 105, "taker_buy_base": 24805.6, "taker_buy_quote": 5143.9733 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.208, "high": 0.21, "low": 0.207, "close": 0.207, "volume": 44235.0, "close_time": 1771358399999, "quote_volume": 9200.181, "trades": 53, "taker_buy_base": 19004.1, "taker_buy_quote": 3947.9026 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.208, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 121493.5, "close_time": 1771361999999, "quote_volume": 25046.2583, "trades": 91, "taker_buy_base": 68266.4, "taker_buy_quote": 14076.3721 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 42878.4, "close_time": 1771365599999, "quote_volume": 8857.5523, "trades": 262, "taker_buy_base": 17272.6, "taker_buy_quote": 3575.4668 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 33764.9, "close_time": 1771369199999, "quote_volume": 6969.6968, "trades": 154, "taker_buy_base": 21076.7, "taker_buy_quote": 4355.9276 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 21582.3, "close_time": 1771372799999, "quote_volume": 4449.6076, "trades": 84, "taker_buy_base": 10276.3, "taker_buy_quote": 2120.5716 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 19346.7, "close_time": 1771376399999, "quote_volume": 3985.4969, "trades": 31, "taker_buy_base": 5581.6, "taker_buy_quote": 1149.9298 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 81717.2, "close_time": 1771379999999, "quote_volume": 16709.7475, "trades": 101, "taker_buy_base": 36437.5, "taker_buy_quote": 7460.4641 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.205, "high": 0.207, "low": 0.204, "close": 0.207, "volume": 32506.1, "close_time": 1771383599999, "quote_volume": 6684.9391, "trades": 71, "taker_buy_base": 24809.3, "taker_buy_quote": 5099.5103 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 23560.3, "close_time": 1771387199999, "quote_volume": 4872.3768, "trades": 26, "taker_buy_base": 11638.6, "taker_buy_quote": 2409.1902 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 57652.3, "close_time": 1771390799999, "quote_volume": 11876.0631, "trades": 43, "taker_buy_base": 33080.4, "taker_buy_quote": 6814.6107 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.206, "volume": 38973.2, "close_time": 1771394399999, "quote_volume": 7992.2993, "trades": 47, "taker_buy_base": 17308.0, "taker_buy_quote": 3550.9676 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 5152.6, "close_time": 1771397999999, "quote_volume": 1058.9748, "trades": 34, "taker_buy_base": 2691.8, "taker_buy_quote": 554.5108 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.207, "volume": 27537.6, "close_time": 1771401599999, "quote_volume": 5673.7713, "trades": 103, "taker_buy_base": 25728.7, "taker_buy_quote": 5301.1872 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.205, "volume": 86625.0, "close_time": 1771405199999, "quote_volume": 17891.4547, "trades": 118, "taker_buy_base": 34456.3, "taker_buy_quote": 7132.8244 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 4557.7, "close_time": 1771408799999, "quote_volume": 933.9216, "trades": 20, "taker_buy_base": 4150.8, "taker_buy_quote": 850.914 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.204, "high": 0.206, "low": 0.203, "close": 0.204, "volume": 121293.7, "close_time": 1771412399999, "quote_volume": 24789.7172, "trades": 113, "taker_buy_base": 78157.0, "taker_buy_quote": 15989.5125 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.204, "high": 0.204, "low": 0.201, "close": 0.203, "volume": 67338.5, "close_time": 1771415999999, "quote_volume": 13640.163, "trades": 111, "taker_buy_base": 31804.2, "taker_buy_quote": 6447.4249 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.202, "high": 0.204, "low": 0.2, "close": 0.2, "volume": 377892.3, "close_time": 1771419599999, "quote_volume": 76292.8303, "trades": 655, "taker_buy_base": 253672.2, "taker_buy_quote": 51249.1311 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 112530.7, "close_time": 1771423199999, "quote_volume": 22512.5087, "trades": 158, "taker_buy_base": 62259.5, "taker_buy_quote": 12460.1412 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.202, "volume": 225686.7, "close_time": 1771426799999, "quote_volume": 45230.1602, "trades": 237, "taker_buy_base": 157397.4, "taker_buy_quote": 31553.2945 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.202, "high": 0.205, "low": 0.202, "close": 0.202, "volume": 125079.7, "close_time": 1771430399999, "quote_volume": 25434.6183, "trades": 127, "taker_buy_base": 53210.3, "taker_buy_quote": 10825.5281 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 47350.2, "close_time": 1771433999999, "quote_volume": 9543.991, "trades": 69, "taker_buy_base": 19418.7, "taker_buy_quote": 3913.3008 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.202, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 132972.0, "close_time": 1771437599999, "quote_volume": 26824.4458, "trades": 108, "taker_buy_base": 96948.0, "taker_buy_quote": 19578.995 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.201, "high": 0.201, "low": 0.197, "close": 0.198, "volume": 149966.8, "close_time": 1771441199999, "quote_volume": 29810.8651, "trades": 202, "taker_buy_base": 65375.4, "taker_buy_quote": 12995.9852 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 139302.3, "close_time": 1771444799999, "quote_volume": 27469.4946, "trades": 121, "taker_buy_base": 86297.6, "taker_buy_quote": 17039.0856 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 89109.0, "close_time": 1771448399999, "quote_volume": 17563.6363, "trades": 142, "taker_buy_base": 53501.1, "taker_buy_quote": 10548.0814 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 107234.0, "close_time": 1771451999999, "quote_volume": 21122.4761, "trades": 186, "taker_buy_base": 59874.8, "taker_buy_quote": 11804.2066 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 86531.6, "close_time": 1771455599999, "quote_volume": 17004.8504, "trades": 92, "taker_buy_base": 28736.4, "taker_buy_quote": 5649.1181 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 59244.2, "close_time": 1771459199999, "quote_volume": 11651.2695, "trades": 80, "taker_buy_base": 26127.4, "taker_buy_quote": 5152.7434 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 1065315.1, "close_time": 1771462799999, "quote_volume": 210555.837, "trades": 1072, "taker_buy_base": 634768.4, "taker_buy_quote": 125778.0463 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.197, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 421118.2, "close_time": 1771466399999, "quote_volume": 83482.3424, "trades": 443, "taker_buy_base": 307072.7, "taker_buy_quote": 60890.9779 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 151350.5, "close_time": 1771469999999, "quote_volume": 30070.6058, "trades": 109, "taker_buy_base": 43825.8, "taker_buy_quote": 8726.3603 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 192394.9, "close_time": 1771473599999, "quote_volume": 38091.5602, "trades": 101, "taker_buy_base": 113464.3, "taker_buy_quote": 22466.6868 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 34380.7, "close_time": 1771477199999, "quote_volume": 6841.0571, "trades": 65, "taker_buy_base": 14920.4, "taker_buy_quote": 2969.1596 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 150482.5, "close_time": 1771480799999, "quote_volume": 29719.8515, "trades": 97, "taker_buy_base": 37939.9, "taker_buy_quote": 7498.4679 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 54617.4, "close_time": 1771484399999, "quote_volume": 10813.8929, "trades": 63, "taker_buy_base": 31970.3, "taker_buy_quote": 6330.1194 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.198, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 206227.1, "close_time": 1771487999999, "quote_volume": 40463.4163, "trades": 145, "taker_buy_base": 37356.9, "taker_buy_quote": 7345.7922 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.195, "high": 0.195, "low": 0.192, "close": 0.194, "volume": 309100.0, "close_time": 1771491599999, "quote_volume": 59919.4393, "trades": 349, "taker_buy_base": 129453.9, "taker_buy_quote": 25153.7369 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.194, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 116897.3, "close_time": 1771495199999, "quote_volume": 22775.958, "trades": 296, "taker_buy_base": 72171.4, "taker_buy_quote": 14071.3819 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 180821.7, "close_time": 1771498799999, "quote_volume": 35188.9565, "trades": 178, "taker_buy_base": 124725.8, "taker_buy_quote": 24304.1855 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 152968.3, "close_time": 1771502399999, "quote_volume": 29849.7767, "trades": 200, "taker_buy_base": 92483.6, "taker_buy_quote": 18065.9409 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 42240.9, "close_time": 1771505999999, "quote_volume": 8202.0913, "trades": 44, "taker_buy_base": 7585.5, "taker_buy_quote": 1478.9437 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.194, "high": 0.194, "low": 0.189, "close": 0.19, "volume": 406198.4, "close_time": 1771509599999, "quote_volume": 77799.2033, "trades": 481, "taker_buy_base": 193079.6, "taker_buy_quote": 36972.7321 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.191, "high": 0.193, "low": 0.189, "close": 0.192, "volume": 222684.4, "close_time": 1771513199999, "quote_volume": 42421.1912, "trades": 232, "taker_buy_base": 94694.1, "taker_buy_quote": 18055.6285 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.192, "high": 0.193, "low": 0.188, "close": 0.189, "volume": 185281.3, "close_time": 1771516799999, "quote_volume": 35237.5718, "trades": 266, "taker_buy_base": 64388.4, "taker_buy_quote": 12277.8141 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 220819.5, "close_time": 1771520399999, "quote_volume": 41899.6407, "trades": 248, "taker_buy_base": 123805.6, "taker_buy_quote": 23493.6418 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.19, "high": 0.193, "low": 0.189, "close": 0.191, "volume": 165351.0, "close_time": 1771523999999, "quote_volume": 31580.2664, "trades": 223, "taker_buy_base": 79943.8, "taker_buy_quote": 15268.5518 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.191, "high": 0.193, "low": 0.19, "close": 0.192, "volume": 148422.8, "close_time": 1771527599999, "quote_volume": 28463.8313, "trades": 145, "taker_buy_base": 85778.3, "taker_buy_quote": 16438.6574 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 151744.2, "close_time": 1771531199999, "quote_volume": 28962.819, "trades": 123, "taker_buy_base": 80355.7, "taker_buy_quote": 15361.5109 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 65610.9, "close_time": 1771534799999, "quote_volume": 12543.2073, "trades": 65, "taker_buy_base": 40102.9, "taker_buy_quote": 7674.4795 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 36583.3, "close_time": 1771538399999, "quote_volume": 7022.3944, "trades": 35, "taker_buy_base": 26172.8, "taker_buy_quote": 5025.1776 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 103890.1, "close_time": 1771541999999, "quote_volume": 19892.8049, "trades": 75, "taker_buy_base": 63337.7, "taker_buy_quote": 12138.4462 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 19810.4, "close_time": 1771545599999, "quote_volume": 3797.4443, "trades": 32, "taker_buy_base": 13626.6, "taker_buy_quote": 2616.3385 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 122110.4, "close_time": 1771549199999, "quote_volume": 23377.3807, "trades": 262, "taker_buy_base": 63436.2, "taker_buy_quote": 12169.4971 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 45219.0, "close_time": 1771552799999, "quote_volume": 8682.7034, "trades": 76, "taker_buy_base": 21577.8, "taker_buy_quote": 4144.3631 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 73138.9, "close_time": 1771556399999, "quote_volume": 14003.4324, "trades": 100, "taker_buy_base": 37448.4, "taker_buy_quote": 7181.3698 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.192, "volume": 203649.1, "close_time": 1771559999999, "quote_volume": 39009.0526, "trades": 95, "taker_buy_base": 122086.9, "taker_buy_quote": 23427.9108 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.192, "volume": 61692.3, "close_time": 1771563599999, "quote_volume": 11794.7899, "trades": 80, "taker_buy_base": 29066.9, "taker_buy_quote": 5559.2348 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.192, "high": 0.194, "low": 0.191, "close": 0.193, "volume": 110492.6, "close_time": 1771567199999, "quote_volume": 21214.9146, "trades": 79, "taker_buy_base": 59152.8, "taker_buy_quote": 11380.2492 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 168983.9, "close_time": 1771570799999, "quote_volume": 32456.3333, "trades": 88, "taker_buy_base": 104719.3, "taker_buy_quote": 20113.4551 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 66594.2, "close_time": 1771574399999, "quote_volume": 12810.1877, "trades": 43, "taker_buy_base": 35432.8, "taker_buy_quote": 6827.1989 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 231642.5, "close_time": 1771577999999, "quote_volume": 44345.0972, "trades": 84, "taker_buy_base": 15485.2, "taker_buy_quote": 2979.1369 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.191, "high": 0.194, "low": 0.191, "close": 0.193, "volume": 59155.4, "close_time": 1771581599999, "quote_volume": 11376.3429, "trades": 187, "taker_buy_base": 50952.8, "taker_buy_quote": 9795.459 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 115302.1, "close_time": 1771585199999, "quote_volume": 22197.6059, "trades": 148, "taker_buy_base": 42446.0, "taker_buy_quote": 8173.8128 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 81210.7, "close_time": 1771588799999, "quote_volume": 15539.4355, "trades": 77, "taker_buy_base": 50231.9, "taker_buy_quote": 9622.4847 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 179083.5, "close_time": 1771592399999, "quote_volume": 34205.0681, "trades": 168, "taker_buy_base": 116134.5, "taker_buy_quote": 22183.2309 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.19, "high": 0.191, "low": 0.186, "close": 0.188, "volume": 385619.8, "close_time": 1771595999999, "quote_volume": 72582.0197, "trades": 295, "taker_buy_base": 145426.5, "taker_buy_quote": 27365.1214 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.188, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 293312.4, "close_time": 1771599599999, "quote_volume": 55732.1287, "trades": 185, "taker_buy_base": 168330.0, "taker_buy_quote": 31951.872 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.191, "high": 0.197, "low": 0.191, "close": 0.197, "volume": 905474.6, "close_time": 1771603199999, "quote_volume": 176059.0298, "trades": 430, "taker_buy_base": 544310.8, "taker_buy_quote": 105707.1398 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 381418.1, "close_time": 1771606799999, "quote_volume": 75315.8538, "trades": 261, "taker_buy_base": 191569.1, "taker_buy_quote": 37851.419 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.198, "high": 0.2, "low": 0.193, "close": 0.2, "volume": 380062.9, "close_time": 1771610399999, "quote_volume": 74694.6241, "trades": 219, "taker_buy_base": 179013.2, "taker_buy_quote": 35168.9869 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.2, "high": 0.201, "low": 0.197, "close": 0.198, "volume": 541295.6, "close_time": 1771613999999, "quote_volume": 107587.364, "trades": 452, "taker_buy_base": 248148.6, "taker_buy_quote": 49320.9018 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 69309.5, "close_time": 1771617599999, "quote_volume": 13692.2964, "trades": 106, "taker_buy_base": 33440.0, "taker_buy_quote": 6608.2857 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 123147.4, "close_time": 1771621199999, "quote_volume": 24340.2324, "trades": 113, "taker_buy_base": 63007.3, "taker_buy_quote": 12453.9152 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 116892.4, "close_time": 1771624799999, "quote_volume": 23150.8393, "trades": 143, "taker_buy_base": 65548.4, "taker_buy_quote": 12991.0739 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.199, "high": 0.202, "low": 0.198, "close": 0.201, "volume": 229881.2, "close_time": 1771628399999, "quote_volume": 45879.5306, "trades": 448, "taker_buy_base": 111451.7, "taker_buy_quote": 22283.5602 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 86033.6, "close_time": 1771631999999, "quote_volume": 17322.5446, "trades": 85, "taker_buy_base": 45416.8, "taker_buy_quote": 9154.5516 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 169433.9, "close_time": 1771635599999, "quote_volume": 34274.0461, "trades": 213, "taker_buy_base": 73731.2, "taker_buy_quote": 14927.3605 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 144894.2, "close_time": 1771639199999, "quote_volume": 29375.0078, "trades": 208, "taker_buy_base": 91003.9, "taker_buy_quote": 18461.2923 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.202, "high": 0.205, "low": 0.202, "close": 0.204, "volume": 160730.1, "close_time": 1771642799999, "quote_volume": 32891.0581, "trades": 162, "taker_buy_base": 103144.4, "taker_buy_quote": 21114.504 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.205, "volume": 101696.7, "close_time": 1771646399999, "quote_volume": 20742.736, "trades": 123, "taker_buy_base": 57759.2, "taker_buy_quote": 11784.8379 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.204, "high": 0.206, "low": 0.203, "close": 0.206, "volume": 265883.4, "close_time": 1771649999999, "quote_volume": 54593.1433, "trades": 293, "taker_buy_base": 109850.0, "taker_buy_quote": 22552.0781 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.206, "high": 0.209, "low": 0.205, "close": 0.207, "volume": 334141.6, "close_time": 1771653599999, "quote_volume": 69154.0389, "trades": 265, "taker_buy_base": 132893.9, "taker_buy_quote": 27506.8274 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 255762.0, "close_time": 1771657199999, "quote_volume": 53025.7375, "trades": 240, "taker_buy_base": 148719.6, "taker_buy_quote": 30859.5862 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.208, "high": 0.209, "low": 0.206, "close": 0.209, "volume": 391164.0, "close_time": 1771660799999, "quote_volume": 81416.6706, "trades": 464, "taker_buy_base": 229871.0, "taker_buy_quote": 47860.1762 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.209, "high": 0.212, "low": 0.208, "close": 0.21, "volume": 325105.1, "close_time": 1771664399999, "quote_volume": 68337.8953, "trades": 360, "taker_buy_base": 211514.5, "taker_buy_quote": 44465.1645 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.21, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 360192.0, "close_time": 1771667999999, "quote_volume": 75998.5356, "trades": 368, "taker_buy_base": 171406.0, "taker_buy_quote": 36175.0724 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.21, "high": 0.211, "low": 0.208, "close": 0.208, "volume": 102395.3, "close_time": 1771671599999, "quote_volume": 21468.2272, "trades": 151, "taker_buy_base": 40790.3, "taker_buy_quote": 8575.2933 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.208, "high": 0.21, "low": 0.206, "close": 0.208, "volume": 235596.0, "close_time": 1771675199999, "quote_volume": 48945.3742, "trades": 262, "taker_buy_base": 67482.0, "taker_buy_quote": 14042.99 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.208, "high": 0.209, "low": 0.206, "close": 0.206, "volume": 117791.9, "close_time": 1771678799999, "quote_volume": 24434.522, "trades": 119, "taker_buy_base": 60369.8, "taker_buy_quote": 12531.9172 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 53309.9, "close_time": 1771682399999, "quote_volume": 10997.7162, "trades": 74, "taker_buy_base": 22870.2, "taker_buy_quote": 4720.4602 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.207, "high": 0.207, "low": 0.204, "close": 0.204, "volume": 150761.1, "close_time": 1771685999999, "quote_volume": 31102.1165, "trades": 154, "taker_buy_base": 47950.6, "taker_buy_quote": 9918.544 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 69849.5, "close_time": 1771689599999, "quote_volume": 14297.5123, "trades": 64, "taker_buy_base": 40736.8, "taker_buy_quote": 8351.044 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.204, "high": 0.204, "low": 0.202, "close": 0.202, "volume": 240492.7, "close_time": 1771693199999, "quote_volume": 48869.6077, "trades": 148, "taker_buy_base": 71953.9, "taker_buy_quote": 14621.6671 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 103182.7, "close_time": 1771696799999, "quote_volume": 20926.9975, "trades": 142, "taker_buy_base": 67098.0, "taker_buy_quote": 13622.8898 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 3042.0, "close_time": 1771700399999, "quote_volume": 620.1089, "trades": 9, "taker_buy_base": 2582.9, "taker_buy_quote": 526.9116 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 55835.6, "close_time": 1771703999999, "quote_volume": 11343.1434, "trades": 41, "taker_buy_base": 18842.3, "taker_buy_quote": 3833.5035 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.202, "volume": 118592.2, "close_time": 1771707599999, "quote_volume": 24085.6939, "trades": 106, "taker_buy_base": 67774.8, "taker_buy_quote": 13773.5115 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 42537.0, "close_time": 1771711199999, "quote_volume": 8594.1737, "trades": 68, "taker_buy_base": 13692.1, "taker_buy_quote": 2767.5039 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 45550.0, "close_time": 1771714799999, "quote_volume": 9199.7746, "trades": 53, "taker_buy_base": 25085.2, "taker_buy_quote": 5067.2104 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 86473.3, "close_time": 1771718399999, "quote_volume": 17373.6052, "trades": 79, "taker_buy_base": 32927.9, "taker_buy_quote": 6620.4099 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.201, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 197071.8, "close_time": 1771721999999, "quote_volume": 39257.8133, "trades": 177, "taker_buy_base": 57306.3, "taker_buy_quote": 11437.0256 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 190105.7, "close_time": 1771725599999, "quote_volume": 38002.5365, "trades": 115, "taker_buy_base": 93303.5, "taker_buy_quote": 18660.7 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.197, "volume": 137117.7, "close_time": 1771729199999, "quote_volume": 27182.3151, "trades": 73, "taker_buy_base": 32072.6, "taker_buy_quote": 6362.4011 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 66513.5, "close_time": 1771732799999, "quote_volume": 13163.3249, "trades": 78, "taker_buy_base": 42180.4, "taker_buy_quote": 8346.793 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 21709.7, "close_time": 1771736399999, "quote_volume": 4296.989, "trades": 47, "taker_buy_base": 20178.1, "taker_buy_quote": 3995.2638 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 56002.5, "close_time": 1771739999999, "quote_volume": 11034.2567, "trades": 87, "taker_buy_base": 15788.8, "taker_buy_quote": 3114.1388 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 75212.6, "close_time": 1771743599999, "quote_volume": 14795.1512, "trades": 80, "taker_buy_base": 44302.9, "taker_buy_quote": 8727.6713 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 60126.1, "close_time": 1771747199999, "quote_volume": 11819.1478, "trades": 26, "taker_buy_base": 34432.2, "taker_buy_quote": 6783.1434 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 172138.2, "close_time": 1771750799999, "quote_volume": 33748.7032, "trades": 150, "taker_buy_base": 74914.1, "taker_buy_quote": 14723.7349 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 55892.6, "close_time": 1771754399999, "quote_volume": 10995.3059, "trades": 63, "taker_buy_base": 34507.7, "taker_buy_quote": 6798.1523 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.197, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 142347.8, "close_time": 1771757999999, "quote_volume": 28180.9733, "trades": 84, "taker_buy_base": 47946.6, "taker_buy_quote": 9494.6457 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 349990.6, "close_time": 1771761599999, "quote_volume": 68965.771, "trades": 177, "taker_buy_base": 147552.2, "taker_buy_quote": 29085.5709 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.197, "high": 0.197, "low": 0.194, "close": 0.195, "volume": 196712.5, "close_time": 1771765199999, "quote_volume": 38478.1796, "trades": 126, "taker_buy_base": 92745.5, "taker_buy_quote": 18142.758 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 187337.3, "close_time": 1771768799999, "quote_volume": 36391.9034, "trades": 142, "taker_buy_base": 75832.6, "taker_buy_quote": 14750.0761 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 156952.2, "close_time": 1771772399999, "quote_volume": 30407.6657, "trades": 106, "taker_buy_base": 85052.2, "taker_buy_quote": 16490.4668 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.193, "high": 0.195, "low": 0.192, "close": 0.194, "volume": 140405.1, "close_time": 1771775999999, "quote_volume": 27142.851, "trades": 121, "taker_buy_base": 81219.7, "taker_buy_quote": 15713.2937 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 59355.2, "close_time": 1771779599999, "quote_volume": 11512.0166, "trades": 96, "taker_buy_base": 44892.5, "taker_buy_quote": 8709.145 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 132255.1, "close_time": 1771783199999, "quote_volume": 25480.0414, "trades": 112, "taker_buy_base": 29291.5, "taker_buy_quote": 5647.3483 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 121059.2, "close_time": 1771786799999, "quote_volume": 23366.2883, "trades": 264, "taker_buy_base": 79214.4, "taker_buy_quote": 15293.7739 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 4349.4, "close_time": 1771790399999, "quote_volume": 837.316, "trades": 21, "taker_buy_base": 2231.2, "taker_buy_quote": 430.6216 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 64369.3, "close_time": 1771793999999, "quote_volume": 12364.6835, "trades": 65, "taker_buy_base": 20020.1, "taker_buy_quote": 3851.3491 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 58322.9, "close_time": 1771797599999, "quote_volume": 11144.5642, "trades": 47, "taker_buy_base": 23686.5, "taker_buy_quote": 4529.0118 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.191, "high": 0.194, "low": 0.191, "close": 0.193, "volume": 91844.0, "close_time": 1771801199999, "quote_volume": 17673.7032, "trades": 88, "taker_buy_base": 53569.4, "taker_buy_quote": 10294.6107 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 84427.3, "close_time": 1771804799999, "quote_volume": 16283.6135, "trades": 49, "taker_buy_base": 36399.7, "taker_buy_quote": 7029.756 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.193, "high": 0.193, "low": 0.19, "close": 0.19, "volume": 274570.1, "close_time": 1771808399999, "quote_volume": 52555.4141, "trades": 179, "taker_buy_base": 105860.6, "taker_buy_quote": 20273.6307 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.19, "high": 0.19, "low": 0.183, "close": 0.185, "volume": 1252838.3, "close_time": 1771811999999, "quote_volume": 232918.6511, "trades": 834, "taker_buy_base": 569928.6, "taker_buy_quote": 106028.0209 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.184, "high": 0.187, "low": 0.184, "close": 0.187, "volume": 140898.2, "close_time": 1771815599999, "quote_volume": 26139.0211, "trades": 93, "taker_buy_base": 70049.6, "taker_buy_quote": 13015.0119 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 93551.6, "close_time": 1771819199999, "quote_volume": 17494.2691, "trades": 69, "taker_buy_base": 44193.1, "taker_buy_quote": 8264.824 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 107305.6, "close_time": 1771822799999, "quote_volume": 20016.9981, "trades": 104, "taker_buy_base": 49683.9, "taker_buy_quote": 9266.9956 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.186, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 105440.3, "close_time": 1771826399999, "quote_volume": 19732.5694, "trades": 70, "taker_buy_base": 59253.9, "taker_buy_quote": 11073.3358 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.189, "high": 0.192, "low": 0.189, "close": 0.19, "volume": 195725.4, "close_time": 1771829999999, "quote_volume": 37227.5835, "trades": 70, "taker_buy_base": 164712.0, "taker_buy_quote": 31324.2262 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 197589.1, "close_time": 1771833599999, "quote_volume": 37544.9942, "trades": 112, "taker_buy_base": 111596.2, "taker_buy_quote": 21206.5815 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 147418.7, "close_time": 1771837199999, "quote_volume": 27863.2827, "trades": 64, "taker_buy_base": 33742.4, "taker_buy_quote": 6378.5074 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.189, "high": 0.193, "low": 0.189, "close": 0.192, "volume": 120424.3, "close_time": 1771840799999, "quote_volume": 23074.1814, "trades": 88, "taker_buy_base": 85583.9, "taker_buy_quote": 16398.7745 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 108801.3, "close_time": 1771844399999, "quote_volume": 20901.4557, "trades": 51, "taker_buy_base": 18207.7, "taker_buy_quote": 3507.4845 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 31707.7, "close_time": 1771847999999, "quote_volume": 6090.3128, "trades": 34, "taker_buy_base": 7587.5, "taker_buy_quote": 1459.4669 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.192, "volume": 120680.1, "close_time": 1771851599999, "quote_volume": 23096.6317, "trades": 66, "taker_buy_base": 39947.4, "taker_buy_quote": 7648.5831 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.192, "high": 0.192, "low": 0.189, "close": 0.189, "volume": 146373.9, "close_time": 1771855199999, "quote_volume": 27876.5961, "trades": 69, "taker_buy_base": 57361.0, "taker_buy_quote": 10916.5347 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 235021.6, "close_time": 1771858799999, "quote_volume": 44395.1241, "trades": 107, "taker_buy_base": 125264.9, "taker_buy_quote": 23664.9054 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.188, "high": 0.189, "low": 0.185, "close": 0.185, "volume": 272847.6, "close_time": 1771862399999, "quote_volume": 51070.444, "trades": 146, "taker_buy_base": 113668.0, "taker_buy_quote": 21292.7739 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.185, "high": 0.188, "low": 0.185, "close": 0.185, "volume": 190434.3, "close_time": 1771865999999, "quote_volume": 35354.1117, "trades": 96, "taker_buy_base": 79111.4, "taker_buy_quote": 14710.1008 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.186, "high": 0.186, "low": 0.182, "close": 0.184, "volume": 399342.2, "close_time": 1771869599999, "quote_volume": 73378.8543, "trades": 166, "taker_buy_base": 168949.4, "taker_buy_quote": 31038.8857 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 379845.8, "close_time": 1771873199999, "quote_volume": 70218.7851, "trades": 489, "taker_buy_base": 181535.9, "taker_buy_quote": 33583.1681 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 121117.6, "close_time": 1771876799999, "quote_volume": 22289.9597, "trades": 67, "taker_buy_base": 52337.8, "taker_buy_quote": 9634.4765 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.185, "high": 0.185, "low": 0.182, "close": 0.185, "volume": 176848.0, "close_time": 1771880399999, "quote_volume": 32486.978, "trades": 148, "taker_buy_base": 85680.2, "taker_buy_quote": 15758.7297 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 60652.7, "close_time": 1771883999999, "quote_volume": 11243.945, "trades": 126, "taker_buy_base": 47908.5, "taker_buy_quote": 8893.1438 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 68008.4, "close_time": 1771887599999, "quote_volume": 12658.9156, "trades": 109, "taker_buy_base": 17832.8, "taker_buy_quote": 3326.4971 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 131006.9, "close_time": 1771891199999, "quote_volume": 24498.7064, "trades": 102, "taker_buy_base": 71132.4, "taker_buy_quote": 13304.5201 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.188, "high": 0.19, "low": 0.187, "close": 0.189, "volume": 216464.2, "close_time": 1771894799999, "quote_volume": 40725.1488, "trades": 283, "taker_buy_base": 119980.4, "taker_buy_quote": 22584.3196 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.188, "high": 0.189, "low": 0.185, "close": 0.187, "volume": 645409.8, "close_time": 1771898399999, "quote_volume": 120544.1763, "trades": 469, "taker_buy_base": 415505.4, "taker_buy_quote": 77544.1691 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 332086.2, "close_time": 1771901999999, "quote_volume": 61953.5072, "trades": 155, "taker_buy_base": 159072.8, "taker_buy_quote": 29697.9186 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.187, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 305757.1, "close_time": 1771905599999, "quote_volume": 56601.1985, "trades": 152, "taker_buy_base": 120367.6, "taker_buy_quote": 22306.0005 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 275734.7, "close_time": 1771909199999, "quote_volume": 50846.8089, "trades": 181, "taker_buy_base": 159625.6, "taker_buy_quote": 29431.8226 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.185, "high": 0.186, "low": 0.182, "close": 0.184, "volume": 297891.1, "close_time": 1771912799999, "quote_volume": 54688.1138, "trades": 94, "taker_buy_base": 84159.8, "taker_buy_quote": 15439.9729 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.184, "high": 0.184, "low": 0.182, "close": 0.182, "volume": 128375.7, "close_time": 1771916399999, "quote_volume": 23506.8011, "trades": 61, "taker_buy_base": 25722.4, "taker_buy_quote": 4715.1688 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 132945.1, "close_time": 1771919999999, "quote_volume": 24328.2518, "trades": 63, "taker_buy_base": 43855.8, "taker_buy_quote": 8027.918 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.185, "volume": 111781.1, "close_time": 1771923599999, "quote_volume": 20494.8033, "trades": 90, "taker_buy_base": 68427.3, "taker_buy_quote": 12550.693 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 176733.1, "close_time": 1771927199999, "quote_volume": 32402.6547, "trades": 106, "taker_buy_base": 52275.8, "taker_buy_quote": 9597.2541 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 55157.6, "close_time": 1771930799999, "quote_volume": 10146.2414, "trades": 29, "taker_buy_base": 42872.5, "taker_buy_quote": 7889.0829 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 65291.6, "close_time": 1771934399999, "quote_volume": 11950.0021, "trades": 43, "taker_buy_base": 18823.0, "taker_buy_quote": 3446.2483 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 176676.6, "close_time": 1771937999999, "quote_volume": 32469.2486, "trades": 120, "taker_buy_base": 130727.5, "taker_buy_quote": 24041.0857 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.183, "high": 0.184, "low": 0.181, "close": 0.183, "volume": 467708.8, "close_time": 1771941599999, "quote_volume": 85423.0835, "trades": 285, "taker_buy_base": 162666.2, "taker_buy_quote": 29785.0922 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.183, "high": 0.186, "low": 0.181, "close": 0.185, "volume": 261770.6, "close_time": 1771945199999, "quote_volume": 48014.2761, "trades": 179, "taker_buy_base": 140172.5, "taker_buy_quote": 25714.0823 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.186, "high": 0.188, "low": 0.184, "close": 0.186, "volume": 361831.7, "close_time": 1771948799999, "quote_volume": 67426.7218, "trades": 178, "taker_buy_base": 182453.2, "taker_buy_quote": 34006.1187 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 181886.0, "close_time": 1771952399999, "quote_volume": 33912.329, "trades": 104, "taker_buy_base": 101226.9, "taker_buy_quote": 18876.5383 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 200771.6, "close_time": 1771955999999, "quote_volume": 37460.7528, "trades": 104, "taker_buy_base": 103673.7, "taker_buy_quote": 19349.9825 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 155173.8, "close_time": 1771959599999, "quote_volume": 28839.8237, "trades": 99, "taker_buy_base": 94364.6, "taker_buy_quote": 17549.5524 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 58503.7, "close_time": 1771963199999, "quote_volume": 10826.0138, "trades": 71, "taker_buy_base": 32762.7, "taker_buy_quote": 6063.9288 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 547492.2, "close_time": 1771966799999, "quote_volume": 100723.987, "trades": 174, "taker_buy_base": 74937.0, "taker_buy_quote": 13743.738 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 113734.5, "close_time": 1771970399999, "quote_volume": 20622.3572, "trades": 82, "taker_buy_base": 5477.0, "taker_buy_quote": 997.7542 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.182, "high": 0.183, "low": 0.18, "close": 0.181, "volume": 245257.6, "close_time": 1771973999999, "quote_volume": 44407.6736, "trades": 119, "taker_buy_base": 104294.6, "taker_buy_quote": 18932.1908 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 157682.3, "close_time": 1771977599999, "quote_volume": 28475.8539, "trades": 229, "taker_buy_base": 72135.0, "taker_buy_quote": 13048.1545 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 123612.1, "close_time": 1771981199999, "quote_volume": 22191.6484, "trades": 64, "taker_buy_base": 41270.7, "taker_buy_quote": 7431.3233 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.18, "high": 0.187, "low": 0.18, "close": 0.185, "volume": 463184.2, "close_time": 1771984799999, "quote_volume": 85311.3632, "trades": 319, "taker_buy_base": 245933.4, "taker_buy_quote": 45274.4749 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.184, "volume": 283675.3, "close_time": 1771988399999, "quote_volume": 52401.8011, "trades": 221, "taker_buy_base": 130057.6, "taker_buy_quote": 24031.2764 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.182, "volume": 115212.8, "close_time": 1771991999999, "quote_volume": 21077.7068, "trades": 98, "taker_buy_base": 56746.8, "taker_buy_quote": 10390.269 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 247035.3, "close_time": 1771995599999, "quote_volume": 44978.5675, "trades": 178, "taker_buy_base": 133903.1, "taker_buy_quote": 24395.102 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.183, "high": 0.184, "low": 0.181, "close": 0.182, "volume": 144591.5, "close_time": 1771999199999, "quote_volume": 26298.898, "trades": 148, "taker_buy_base": 69490.9, "taker_buy_quote": 12665.8655 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 63790.5, "close_time": 1772002799999, "quote_volume": 11608.735, "trades": 54, "taker_buy_base": 24474.4, "taker_buy_quote": 4455.7469 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 114785.9, "close_time": 1772006399999, "quote_volume": 20926.5563, "trades": 75, "taker_buy_base": 74098.7, "taker_buy_quote": 13513.5371 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 154030.5, "close_time": 1772009999999, "quote_volume": 28135.6101, "trades": 117, "taker_buy_base": 83712.7, "taker_buy_quote": 15309.6122 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.182, "high": 0.184, "low": 0.182, "close": 0.184, "volume": 26579.1, "close_time": 1772013599999, "quote_volume": 4869.3096, "trades": 131, "taker_buy_base": 21042.4, "taker_buy_quote": 3858.6597 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 186225.8, "close_time": 1772017199999, "quote_volume": 34278.9203, "trades": 264, "taker_buy_base": 70393.3, "taker_buy_quote": 12966.3895 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.184, "high": 0.186, "low": 0.183, "close": 0.186, "volume": 92997.8, "close_time": 1772020799999, "quote_volume": 17169.9951, "trades": 221, "taker_buy_base": 62682.1, "taker_buy_quote": 11576.0112 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.186, "high": 0.189, "low": 0.185, "close": 0.187, "volume": 303941.2, "close_time": 1772024399999, "quote_volume": 56811.8351, "trades": 254, "taker_buy_base": 145539.8, "taker_buy_quote": 27220.0948 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.188, "high": 0.19, "low": 0.187, "close": 0.189, "volume": 296624.4, "close_time": 1772027999999, "quote_volume": 55896.8657, "trades": 162, "taker_buy_base": 127519.8, "taker_buy_quote": 24054.7191 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.189, "high": 0.193, "low": 0.188, "close": 0.192, "volume": 654068.3, "close_time": 1772031599999, "quote_volume": 124440.7999, "trades": 446, "taker_buy_base": 421509.2, "taker_buy_quote": 80220.4265 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.193, "high": 0.196, "low": 0.191, "close": 0.193, "volume": 483116.5, "close_time": 1772035199999, "quote_volume": 93486.5723, "trades": 282, "taker_buy_base": 244716.3, "taker_buy_quote": 47390.9551 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.194, "high": 0.198, "low": 0.194, "close": 0.197, "volume": 582116.9, "close_time": 1772038799999, "quote_volume": 113935.8764, "trades": 292, "taker_buy_base": 374506.9, "taker_buy_quote": 73315.5178 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.198, "high": 0.201, "low": 0.197, "close": 0.2, "volume": 321843.8, "close_time": 1772042399999, "quote_volume": 63964.6352, "trades": 289, "taker_buy_base": 134710.9, "taker_buy_quote": 26776.8048 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 325292.0, "close_time": 1772045999999, "quote_volume": 64950.9765, "trades": 288, "taker_buy_base": 173543.5, "taker_buy_quote": 34664.0917 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.201, "high": 0.206, "low": 0.198, "close": 0.205, "volume": 693866.3, "close_time": 1772049599999, "quote_volume": 139878.6334, "trades": 514, "taker_buy_base": 454208.0, "taker_buy_quote": 91561.2317 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.206, "high": 0.207, "low": 0.203, "close": 0.205, "volume": 837615.5, "close_time": 1772053199999, "quote_volume": 171520.0764, "trades": 608, "taker_buy_base": 367015.0, "taker_buy_quote": 75173.0106 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.205, "high": 0.207, "low": 0.202, "close": 0.207, "volume": 865099.4, "close_time": 1772056799999, "quote_volume": 177012.2694, "trades": 678, "taker_buy_base": 413410.1, "taker_buy_quote": 84647.3535 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.206, "high": 0.209, "low": 0.203, "close": 0.203, "volume": 339324.2, "close_time": 1772060399999, "quote_volume": 69913.5249, "trades": 323, "taker_buy_base": 124662.1, "taker_buy_quote": 25680.1005 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.203, "high": 0.204, "low": 0.196, "close": 0.2, "volume": 710460.5, "close_time": 1772063999999, "quote_volume": 141836.4907, "trades": 796, "taker_buy_base": 305854.4, "taker_buy_quote": 61010.3724 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.199, "high": 0.202, "low": 0.197, "close": 0.198, "volume": 511735.5, "close_time": 1772067599999, "quote_volume": 102084.8914, "trades": 445, "taker_buy_base": 245718.6, "taker_buy_quote": 49003.9829 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.198, "volume": 263072.5, "close_time": 1772071199999, "quote_volume": 52448.7009, "trades": 236, "taker_buy_base": 123980.9, "taker_buy_quote": 24755.2987 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.199, "volume": 268015.6, "close_time": 1772074799999, "quote_volume": 52947.9635, "trades": 258, "taker_buy_base": 122132.5, "taker_buy_quote": 24147.1378 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 61105.0, "close_time": 1772078399999, "quote_volume": 12091.9522, "trades": 80, "taker_buy_base": 23573.2, "taker_buy_quote": 4667.4936 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 275602.4, "close_time": 1772081999999, "quote_volume": 54402.6746, "trades": 234, "taker_buy_base": 164134.4, "taker_buy_quote": 32406.0611 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.197, "high": 0.198, "low": 0.194, "close": 0.197, "volume": 318958.5, "close_time": 1772085599999, "quote_volume": 62477.3776, "trades": 346, "taker_buy_base": 136684.7, "taker_buy_quote": 26788.747 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.196, "high": 0.198, "low": 0.195, "close": 0.195, "volume": 216460.5, "close_time": 1772089199999, "quote_volume": 42538.9676, "trades": 119, "taker_buy_base": 107897.4, "taker_buy_quote": 21218.1884 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 208964.0, "close_time": 1772092799999, "quote_volume": 40960.9187, "trades": 140, "taker_buy_base": 103729.1, "taker_buy_quote": 20338.6379 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 82666.6, "close_time": 1772096399999, "quote_volume": 16273.4423, "trades": 51, "taker_buy_base": 38621.7, "taker_buy_quote": 7608.4749 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.196, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 201746.0, "close_time": 1772099999999, "quote_volume": 39891.0433, "trades": 120, "taker_buy_base": 108304.9, "taker_buy_quote": 21432.027 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.196, "volume": 220999.5, "close_time": 1772103599999, "quote_volume": 43564.6267, "trades": 127, "taker_buy_base": 86349.7, "taker_buy_quote": 17007.6915 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 60504.0, "close_time": 1772107199999, "quote_volume": 11833.1621, "trades": 49, "taker_buy_base": 19173.1, "taker_buy_quote": 3754.2207 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 115276.9, "close_time": 1772110799999, "quote_volume": 22599.3175, "trades": 55, "taker_buy_base": 86854.1, "taker_buy_quote": 17028.7738 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.193, "volume": 217937.5, "close_time": 1772114399999, "quote_volume": 42347.9176, "trades": 134, "taker_buy_base": 68090.7, "taker_buy_quote": 13262.676 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 544173.9, "close_time": 1772117999999, "quote_volume": 105262.5914, "trades": 534, "taker_buy_base": 321711.9, "taker_buy_quote": 62270.7057 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.193, "volume": 479982.6, "close_time": 1772121599999, "quote_volume": 92773.54, "trades": 319, "taker_buy_base": 219650.2, "taker_buy_quote": 42466.3679 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.194, "high": 0.194, "low": 0.187, "close": 0.188, "volume": 410356.2, "close_time": 1772125199999, "quote_volume": 78083.3081, "trades": 326, "taker_buy_base": 145837.3, "taker_buy_quote": 27764.9648 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.188, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 235225.4, "close_time": 1772128799999, "quote_volume": 44331.7091, "trades": 286, "taker_buy_base": 128640.2, "taker_buy_quote": 24255.5312 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.188, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 210432.1, "close_time": 1772132399999, "quote_volume": 39772.0092, "trades": 177, "taker_buy_base": 118686.6, "taker_buy_quote": 22428.7236 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.191, "high": 0.194, "low": 0.191, "close": 0.193, "volume": 357704.7, "close_time": 1772135999999, "quote_volume": 68730.0035, "trades": 324, "taker_buy_base": 279969.4, "taker_buy_quote": 53817.8167 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 260008.5, "close_time": 1772139599999, "quote_volume": 49991.3385, "trades": 156, "taker_buy_base": 79978.8, "taker_buy_quote": 15371.6284 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 25610.9, "close_time": 1772143199999, "quote_volume": 4917.5979, "trades": 41, "taker_buy_base": 17103.0, "taker_buy_quote": 3284.385 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 78973.3, "close_time": 1772146799999, "quote_volume": 15207.5882, "trades": 61, "taker_buy_base": 61681.9, "taker_buy_quote": 11887.6394 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 136732.8, "close_time": 1772150399999, "quote_volume": 26393.7298, "trades": 104, "taker_buy_base": 66661.7, "taker_buy_quote": 12870.2286 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 148276.4, "close_time": 1772153999999, "quote_volume": 28540.0837, "trades": 191, "taker_buy_base": 92292.4, "taker_buy_quote": 17768.3163 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 66621.5, "close_time": 1772157599999, "quote_volume": 12795.886, "trades": 71, "taker_buy_base": 34839.6, "taker_buy_quote": 6693.8002 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.193, "high": 0.195, "low": 0.192, "close": 0.193, "volume": 160520.9, "close_time": 1772161199999, "quote_volume": 31008.4954, "trades": 123, "taker_buy_base": 92798.6, "taker_buy_quote": 17930.3398 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 207444.8, "close_time": 1772164799999, "quote_volume": 40062.6728, "trades": 172, "taker_buy_base": 84351.7, "taker_buy_quote": 16296.3017 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.193, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 242264.9, "close_time": 1772168399999, "quote_volume": 47281.7286, "trades": 215, "taker_buy_base": 124436.2, "taker_buy_quote": 24279.4279 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 82008.6, "close_time": 1772171999999, "quote_volume": 16048.9711, "trades": 86, "taker_buy_base": 45601.9, "taker_buy_quote": 8926.2092 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 115422.0, "close_time": 1772175599999, "quote_volume": 22582.8369, "trades": 160, "taker_buy_base": 75934.2, "taker_buy_quote": 14865.8754 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 197870.1, "close_time": 1772179199999, "quote_volume": 38782.2617, "trades": 114, "taker_buy_base": 116546.8, "taker_buy_quote": 22843.9091 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 107191.6, "close_time": 1772182799999, "quote_volume": 21109.9242, "trades": 121, "taker_buy_base": 46327.2, "taker_buy_quote": 9128.9614 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 104661.9, "close_time": 1772186399999, "quote_volume": 20514.2514, "trades": 77, "taker_buy_base": 49303.8, "taker_buy_quote": 9667.7092 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 526865.9, "close_time": 1772189999999, "quote_volume": 102285.0056, "trades": 474, "taker_buy_base": 275986.9, "taker_buy_quote": 53586.7823 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.191, "volume": 241821.7, "close_time": 1772193599999, "quote_volume": 46567.5376, "trades": 144, "taker_buy_base": 137863.9, "taker_buy_quote": 26541.17 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 208533.7, "close_time": 1772197199999, "quote_volume": 39853.5066, "trades": 121, "taker_buy_base": 88758.7, "taker_buy_quote": 16975.4774 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.191, "high": 0.192, "low": 0.189, "close": 0.192, "volume": 360613.2, "close_time": 1772200799999, "quote_volume": 68766.638, "trades": 235, "taker_buy_base": 154215.1, "taker_buy_quote": 29446.3107 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.192, "high": 0.192, "low": 0.189, "close": 0.19, "volume": 265714.8, "close_time": 1772204399999, "quote_volume": 50591.4789, "trades": 129, "taker_buy_base": 94870.1, "taker_buy_quote": 18058.131 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 267827.3, "close_time": 1772207999999, "quote_volume": 50813.6999, "trades": 199, "taker_buy_base": 147966.2, "taker_buy_quote": 28082.1098 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 413920.7, "close_time": 1772211599999, "quote_volume": 78191.2036, "trades": 226, "taker_buy_base": 230259.2, "taker_buy_quote": 43519.3839 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 136156.6, "close_time": 1772215199999, "quote_volume": 25636.8377, "trades": 90, "taker_buy_base": 63410.2, "taker_buy_quote": 11954.2305 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 63067.2, "close_time": 1772218799999, "quote_volume": 11918.0198, "trades": 54, "taker_buy_base": 18772.0, "taker_buy_quote": 3548.5365 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 170578.8, "close_time": 1772222399999, "quote_volume": 32061.1656, "trades": 101, "taker_buy_base": 60904.5, "taker_buy_quote": 11459.2405 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 69574.3, "close_time": 1772225999999, "quote_volume": 13017.4816, "trades": 70, "taker_buy_base": 33380.0, "taker_buy_quote": 6249.1475 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 136831.0, "close_time": 1772229599999, "quote_volume": 25584.981, "trades": 146, "taker_buy_base": 54506.7, "taker_buy_quote": 10220.5435 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.187, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 267090.8, "close_time": 1772233199999, "quote_volume": 49928.5956, "trades": 201, "taker_buy_base": 173361.3, "taker_buy_quote": 32417.8792 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 102417.4, "close_time": 1772236799999, "quote_volume": 19257.4649, "trades": 86, "taker_buy_base": 44957.3, "taker_buy_quote": 8456.0526 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 256581.6, "close_time": 1772240399999, "quote_volume": 48352.772, "trades": 190, "taker_buy_base": 161443.3, "taker_buy_quote": 30462.5034 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.189, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 53135.8, "close_time": 1772243999999, "quote_volume": 10013.4883, "trades": 43, "taker_buy_base": 10395.1, "taker_buy_quote": 1964.207 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 8430.4, "close_time": 1772247599999, "quote_volume": 1581.4152, "trades": 27, "taker_buy_base": 4930.4, "taker_buy_quote": 926.9152 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.188, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 154146.2, "close_time": 1772251199999, "quote_volume": 28728.8506, "trades": 123, "taker_buy_base": 33433.8, "taker_buy_quote": 6235.6384 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 64986.0, "close_time": 1772254799999, "quote_volume": 12029.2348, "trades": 93, "taker_buy_base": 35062.3, "taker_buy_quote": 6494.2729 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 120184.8, "close_time": 1772258399999, "quote_volume": 22170.4244, "trades": 120, "taker_buy_base": 49204.8, "taker_buy_quote": 9069.724 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.185, "high": 0.185, "low": 0.175, "close": 0.176, "volume": 1404686.0, "close_time": 1772261999999, "quote_volume": 252874.9301, "trades": 1245, "taker_buy_base": 685019.0, "taker_buy_quote": 123354.0754 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.176, "high": 0.181, "low": 0.175, "close": 0.179, "volume": 543983.9, "close_time": 1772265599999, "quote_volume": 97043.6492, "trades": 543, "taker_buy_base": 280607.8, "taker_buy_quote": 50125.0164 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 189488.5, "close_time": 1772269199999, "quote_volume": 33688.1069, "trades": 163, "taker_buy_base": 75670.4, "taker_buy_quote": 13462.5511 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.177, "high": 0.178, "low": 0.175, "close": 0.176, "volume": 314348.7, "close_time": 1772272799999, "quote_volume": 55477.3136, "trades": 319, "taker_buy_base": 97137.0, "taker_buy_quote": 17177.3273 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.176, "high": 0.178, "low": 0.175, "close": 0.176, "volume": 155314.3, "close_time": 1772276399999, "quote_volume": 27497.2906, "trades": 165, "taker_buy_base": 123902.9, "taker_buy_quote": 21953.3891 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 256508.4, "close_time": 1772279999999, "quote_volume": 45433.3483, "trades": 207, "taker_buy_base": 137532.9, "taker_buy_quote": 24358.2403 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.177, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 175828.7, "close_time": 1772283599999, "quote_volume": 31221.0874, "trades": 236, "taker_buy_base": 103304.7, "taker_buy_quote": 18345.9219 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.179, "high": 0.182, "low": 0.177, "close": 0.182, "volume": 210400.2, "close_time": 1772287199999, "quote_volume": 37734.5258, "trades": 297, "taker_buy_base": 117147.2, "taker_buy_quote": 21016.5399 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.182, "high": 0.183, "low": 0.179, "close": 0.179, "volume": 379273.0, "close_time": 1772290799999, "quote_volume": 68662.83, "trades": 243, "taker_buy_base": 151195.9, "taker_buy_quote": 27359.3514 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.18, "volume": 211933.2, "close_time": 1772294399999, "quote_volume": 38070.0814, "trades": 143, "taker_buy_base": 109163.0, "taker_buy_quote": 19628.9562 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 212371.8, "close_time": 1772297999999, "quote_volume": 38015.3226, "trades": 130, "taker_buy_base": 119783.1, "taker_buy_quote": 21442.0028 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 198130.7, "close_time": 1772301599999, "quote_volume": 35488.5273, "trades": 104, "taker_buy_base": 95439.8, "taker_buy_quote": 17107.2688 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.18, "high": 0.185, "low": 0.18, "close": 0.183, "volume": 136567.4, "close_time": 1772305199999, "quote_volume": 24772.0043, "trades": 128, "taker_buy_base": 72702.2, "taker_buy_quote": 13212.5469 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.183, "high": 0.188, "low": 0.182, "close": 0.185, "volume": 237414.5, "close_time": 1772308799999, "quote_volume": 43963.9778, "trades": 311, "taker_buy_base": 116199.4, "taker_buy_quote": 21514.5141 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.185, "high": 0.189, "low": 0.185, "close": 0.189, "volume": 368970.2, "close_time": 1772312399999, "quote_volume": 69358.7503, "trades": 278, "taker_buy_base": 221384.7, "taker_buy_quote": 41592.8865 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.189, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 266596.4, "close_time": 1772315999999, "quote_volume": 49857.8609, "trades": 261, "taker_buy_base": 114426.6, "taker_buy_quote": 21403.3106 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.188, "high": 0.192, "low": 0.188, "close": 0.192, "volume": 182622.3, "close_time": 1772319599999, "quote_volume": 34797.0333, "trades": 295, "taker_buy_base": 105346.6, "taker_buy_quote": 20088.9051 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.191, "high": 0.194, "low": 0.19, "close": 0.192, "volume": 398963.1, "close_time": 1772323199999, "quote_volume": 76609.2086, "trades": 500, "taker_buy_base": 228371.4, "taker_buy_quote": 43869.5769 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.193, "volume": 277534.1, "close_time": 1772326799999, "quote_volume": 53505.1121, "trades": 251, "taker_buy_base": 215076.8, "taker_buy_quote": 41506.768 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.192, "high": 0.197, "low": 0.19, "close": 0.196, "volume": 806167.4, "close_time": 1772330399999, "quote_volume": 155469.8468, "trades": 622, "taker_buy_base": 382751.5, "taker_buy_quote": 74175.8301 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.196, "high": 0.2, "low": 0.196, "close": 0.198, "volume": 410898.5, "close_time": 1772333999999, "quote_volume": 81378.9959, "trades": 385, "taker_buy_base": 187924.2, "taker_buy_quote": 37176.4044 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 145070.2, "close_time": 1772337599999, "quote_volume": 28648.9895, "trades": 142, "taker_buy_base": 55258.9, "taker_buy_quote": 10934.9358 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.198, "volume": 187596.6, "close_time": 1772341199999, "quote_volume": 36889.1102, "trades": 182, "taker_buy_base": 96930.8, "taker_buy_quote": 19066.6016 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 110815.9, "close_time": 1772344799999, "quote_volume": 21875.6676, "trades": 218, "taker_buy_base": 41182.5, "taker_buy_quote": 8142.6265 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 216781.9, "close_time": 1772348399999, "quote_volume": 42354.9259, "trades": 235, "taker_buy_base": 109261.7, "taker_buy_quote": 21340.6595 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 61260.0, "close_time": 1772351999999, "quote_volume": 11965.8991, "trades": 114, "taker_buy_base": 27846.3, "taker_buy_quote": 5447.4879 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.195, "high": 0.196, "low": 0.192, "close": 0.192, "volume": 70936.2, "close_time": 1772355599999, "quote_volume": 13811.0003, "trades": 83, "taker_buy_base": 26308.7, "taker_buy_quote": 5134.9372 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.192, "high": 0.194, "low": 0.191, "close": 0.191, "volume": 122960.3, "close_time": 1772359199999, "quote_volume": 23703.1721, "trades": 242, "taker_buy_base": 76002.8, "taker_buy_quote": 14659.3692 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.191, "high": 0.193, "low": 0.19, "close": 0.192, "volume": 38654.5, "close_time": 1772362799999, "quote_volume": 7417.2514, "trades": 153, "taker_buy_base": 24669.2, "taker_buy_quote": 4737.1594 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 44542.7, "close_time": 1772366399999, "quote_volume": 8553.6337, "trades": 91, "taker_buy_base": 17578.2, "taker_buy_quote": 3376.5245 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.19, "volume": 38657.6, "close_time": 1772369999999, "quote_volume": 7386.3553, "trades": 78, "taker_buy_base": 10250.4, "taker_buy_quote": 1959.7864 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.19, "high": 0.194, "low": 0.189, "close": 0.193, "volume": 275668.9, "close_time": 1772373599999, "quote_volume": 53112.7502, "trades": 278, "taker_buy_base": 214692.3, "taker_buy_quote": 41413.7614 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.194, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 157967.7, "close_time": 1772377199999, "quote_volume": 30437.4938, "trades": 175, "taker_buy_base": 68392.2, "taker_buy_quote": 13169.9824 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 147209.8, "close_time": 1772380799999, "quote_volume": 28392.7941, "trades": 321, "taker_buy_base": 68965.2, "taker_buy_quote": 13305.6006 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.192, "high": 0.194, "low": 0.189, "close": 0.19, "volume": 166131.9, "close_time": 1772384399999, "quote_volume": 31777.9158, "trades": 417, "taker_buy_base": 64342.6, "taker_buy_quote": 12297.0116 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.19, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 112096.7, "close_time": 1772387999999, "quote_volume": 21155.5261, "trades": 281, "taker_buy_base": 45405.4, "taker_buy_quote": 8571.6862 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.188, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 287462.7, "close_time": 1772391599999, "quote_volume": 54397.4017, "trades": 284, "taker_buy_base": 97097.7, "taker_buy_quote": 18386.3892 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.189, "high": 0.189, "low": 0.185, "close": 0.185, "volume": 97326.9, "close_time": 1772395199999, "quote_volume": 18136.4078, "trades": 184, "taker_buy_base": 29767.5, "taker_buy_quote": 5541.1338 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.186, "high": 0.186, "low": 0.181, "close": 0.182, "volume": 136500.5, "close_time": 1772398799999, "quote_volume": 24961.0495, "trades": 127, "taker_buy_base": 65404.4, "taker_buy_quote": 11967.1595 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.185, "volume": 120046.5, "close_time": 1772402399999, "quote_volume": 22067.2466, "trades": 104, "taker_buy_base": 45925.7, "taker_buy_quote": 8432.5138 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.184, "high": 0.187, "low": 0.183, "close": 0.184, "volume": 344555.3, "close_time": 1772405999999, "quote_volume": 63769.0859, "trades": 309, "taker_buy_base": 188550.8, "taker_buy_quote": 34923.8016 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.184, "high": 0.187, "low": 0.184, "close": 0.186, "volume": 92379.5, "close_time": 1772409599999, "quote_volume": 17110.4599, "trades": 117, "taker_buy_base": 52184.5, "taker_buy_quote": 9668.2883 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.186, "high": 0.189, "low": 0.185, "close": 0.188, "volume": 227473.4, "close_time": 1772413199999, "quote_volume": 42551.2842, "trades": 253, "taker_buy_base": 139962.3, "taker_buy_quote": 26214.0195 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.188, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 157392.3, "close_time": 1772416799999, "quote_volume": 29738.0959, "trades": 154, "taker_buy_base": 74758.5, "taker_buy_quote": 14135.0792 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 94467.7, "close_time": 1772420399999, "quote_volume": 17705.1635, "trades": 115, "taker_buy_base": 60566.6, "taker_buy_quote": 11347.9436 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.187, "high": 0.19, "low": 0.186, "close": 0.188, "volume": 161228.5, "close_time": 1772423999999, "quote_volume": 30307.0159, "trades": 157, "taker_buy_base": 84090.8, "taker_buy_quote": 15801.5632 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 110837.0, "close_time": 1772427599999, "quote_volume": 20909.2341, "trades": 121, "taker_buy_base": 63846.9, "taker_buy_quote": 12064.5141 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.188, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 143717.1, "close_time": 1772431199999, "quote_volume": 27106.0642, "trades": 177, "taker_buy_base": 59220.9, "taker_buy_quote": 11197.4623 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 92267.1, "close_time": 1772434799999, "quote_volume": 17265.2958, "trades": 101, "taker_buy_base": 35117.9, "taker_buy_quote": 6568.5976 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 137246.5, "close_time": 1772438399999, "quote_volume": 25419.3164, "trades": 162, "taker_buy_base": 84625.8, "taker_buy_quote": 15675.9097 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 282405.8, "close_time": 1772441999999, "quote_volume": 52255.7489, "trades": 239, "taker_buy_base": 138740.6, "taker_buy_quote": 25676.4651 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 264581.9, "close_time": 1772445599999, "quote_volume": 49381.6096, "trades": 224, "taker_buy_base": 103898.3, "taker_buy_quote": 19428.9821 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 227489.2, "close_time": 1772449199999, "quote_volume": 42299.8913, "trades": 210, "taker_buy_base": 98416.0, "taker_buy_quote": 18331.7228 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 202733.9, "close_time": 1772452799999, "quote_volume": 37816.51, "trades": 201, "taker_buy_base": 105554.2, "taker_buy_quote": 19717.5939 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 119392.9, "close_time": 1772456399999, "quote_volume": 22329.0943, "trades": 96, "taker_buy_base": 64842.5, "taker_buy_quote": 12128.1695 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.187, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 243873.3, "close_time": 1772459999999, "quote_volume": 45259.3413, "trades": 299, "taker_buy_base": 92230.1, "taker_buy_quote": 17114.4065 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.185, "high": 0.193, "low": 0.185, "close": 0.192, "volume": 628667.7, "close_time": 1772463599999, "quote_volume": 119060.8232, "trades": 604, "taker_buy_base": 344501.5, "taker_buy_quote": 65471.3676 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.192, "high": 0.196, "low": 0.192, "close": 0.194, "volume": 488333.8, "close_time": 1772467199999, "quote_volume": 95089.5574, "trades": 407, "taker_buy_base": 259160.9, "taker_buy_quote": 50490.6627 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.194, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 395706.3, "close_time": 1772470799999, "quote_volume": 77162.8388, "trades": 424, "taker_buy_base": 197429.5, "taker_buy_quote": 38582.3907 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.194, "volume": 179931.6, "close_time": 1772474399999, "quote_volume": 34815.3771, "trades": 278, "taker_buy_base": 116706.2, "taker_buy_quote": 22578.6351 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.194, "high": 0.196, "low": 0.192, "close": 0.194, "volume": 414784.1, "close_time": 1772477999999, "quote_volume": 80645.1085, "trades": 317, "taker_buy_base": 252578.4, "taker_buy_quote": 49128.5075 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 99048.1, "close_time": 1772481599999, "quote_volume": 19250.6869, "trades": 114, "taker_buy_base": 56273.2, "taker_buy_quote": 10940.339 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 158909.8, "close_time": 1772485199999, "quote_volume": 30948.5735, "trades": 181, "taker_buy_base": 86337.4, "taker_buy_quote": 16831.252 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.194, "high": 0.197, "low": 0.194, "close": 0.197, "volume": 131798.7, "close_time": 1772488799999, "quote_volume": 25800.0191, "trades": 144, "taker_buy_base": 64901.5, "taker_buy_quote": 12720.8056 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 79633.7, "close_time": 1772492399999, "quote_volume": 15710.9425, "trades": 97, "taker_buy_base": 41176.0, "taker_buy_quote": 8140.6221 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.197, "high": 0.197, "low": 0.193, "close": 0.194, "volume": 165233.6, "close_time": 1772495999999, "quote_volume": 32186.6434, "trades": 142, "taker_buy_base": 73826.3, "taker_buy_quote": 14389.6433 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.195, "high": 0.201, "low": 0.191, "close": 0.192, "volume": 2021156.2, "close_time": 1772499599999, "quote_volume": 395914.493, "trades": 1484, "taker_buy_base": 1127998.5, "taker_buy_quote": 221929.3951 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 144844.3, "close_time": 1772503199999, "quote_volume": 27829.0744, "trades": 162, "taker_buy_base": 42194.7, "taker_buy_quote": 8117.3972 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.192, "high": 0.195, "low": 0.19, "close": 0.195, "volume": 266380.9, "close_time": 1772506799999, "quote_volume": 51258.4676, "trades": 294, "taker_buy_base": 136823.2, "taker_buy_quote": 26398.1796 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 128735.8, "close_time": 1772510399999, "quote_volume": 25033.3842, "trades": 228, "taker_buy_base": 73403.4, "taker_buy_quote": 14285.1503 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 246044.4, "close_time": 1772513999999, "quote_volume": 48001.4873, "trades": 295, "taker_buy_base": 123145.5, "taker_buy_quote": 24037.0182 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.195, "high": 0.199, "low": 0.194, "close": 0.194, "volume": 182995.0, "close_time": 1772517599999, "quote_volume": 35927.9229, "trades": 211, "taker_buy_base": 53713.3, "taker_buy_quote": 10515.5339 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.195, "high": 0.195, "low": 0.192, "close": 0.193, "volume": 133344.6, "close_time": 1772521199999, "quote_volume": 25738.1516, "trades": 131, "taker_buy_base": 62151.8, "taker_buy_quote": 11998.3504 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 239176.0, "close_time": 1772524799999, "quote_volume": 46130.9676, "trades": 96, "taker_buy_base": 114824.5, "taker_buy_quote": 22161.3826 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.193, "high": 0.193, "low": 0.189, "close": 0.189, "volume": 136532.5, "close_time": 1772528399999, "quote_volume": 26071.5288, "trades": 131, "taker_buy_base": 50546.7, "taker_buy_quote": 9642.8374 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.189, "high": 0.191, "low": 0.187, "close": 0.188, "volume": 160314.1, "close_time": 1772531999999, "quote_volume": 30279.703, "trades": 165, "taker_buy_base": 70451.3, "taker_buy_quote": 13309.4307 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 421186.0, "close_time": 1772535599999, "quote_volume": 78786.1747, "trades": 242, "taker_buy_base": 175830.1, "taker_buy_quote": 32904.8049 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 163556.1, "close_time": 1772539199999, "quote_volume": 30657.2108, "trades": 144, "taker_buy_base": 86657.8, "taker_buy_quote": 16265.9053 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 139578.2, "close_time": 1772542799999, "quote_volume": 26408.0548, "trades": 176, "taker_buy_base": 53906.5, "taker_buy_quote": 10207.2507 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 75422.5, "close_time": 1772546399999, "quote_volume": 14168.8954, "trades": 132, "taker_buy_base": 45189.7, "taker_buy_quote": 8498.8804 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.188, "high": 0.19, "low": 0.186, "close": 0.188, "volume": 187110.8, "close_time": 1772549999999, "quote_volume": 35219.2971, "trades": 170, "taker_buy_base": 114896.5, "taker_buy_quote": 21630.4996 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.187, "high": 0.191, "low": 0.186, "close": 0.191, "volume": 204449.1, "close_time": 1772553599999, "quote_volume": 38511.6078, "trades": 273, "taker_buy_base": 145093.0, "taker_buy_quote": 27346.5347 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.19, "high": 0.194, "low": 0.19, "close": 0.193, "volume": 283604.8, "close_time": 1772557199999, "quote_volume": 54351.5157, "trades": 292, "taker_buy_base": 133301.5, "taker_buy_quote": 25581.6928 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.193, "high": 0.193, "low": 0.19, "close": 0.193, "volume": 143756.8, "close_time": 1772560799999, "quote_volume": 27564.6681, "trades": 284, "taker_buy_base": 66964.2, "taker_buy_quote": 12833.7879 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.193, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 91473.3, "close_time": 1772564399999, "quote_volume": 17742.5328, "trades": 112, "taker_buy_base": 51493.1, "taker_buy_quote": 9990.5333 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.194, "high": 0.194, "low": 0.191, "close": 0.193, "volume": 169151.5, "close_time": 1772567999999, "quote_volume": 32566.1365, "trades": 210, "taker_buy_base": 71758.2, "taker_buy_quote": 13821.1817 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 93006.7, "close_time": 1772571599999, "quote_volume": 17887.3365, "trades": 134, "taker_buy_base": 34763.0, "taker_buy_quote": 6698.162 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 62994.4, "close_time": 1772575199999, "quote_volume": 12019.7332, "trades": 86, "taker_buy_base": 45616.5, "taker_buy_quote": 8711.2152 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.191, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 137677.5, "close_time": 1772578799999, "quote_volume": 26502.7593, "trades": 253, "taker_buy_base": 62325.9, "taker_buy_quote": 12019.2089 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.192, "volume": 125415.1, "close_time": 1772582399999, "quote_volume": 24234.0672, "trades": 266, "taker_buy_base": 38261.4, "taker_buy_quote": 7406.2749 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.192, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 116414.7, "close_time": 1772585999999, "quote_volume": 22461.7726, "trades": 122, "taker_buy_base": 80119.4, "taker_buy_quote": 15456.5003 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.192, "high": 0.194, "low": 0.191, "close": 0.191, "volume": 152266.7, "close_time": 1772589599999, "quote_volume": 29369.9321, "trades": 219, "taker_buy_base": 49483.1, "taker_buy_quote": 9554.0905 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.192, "high": 0.194, "low": 0.19, "close": 0.192, "volume": 335607.9, "close_time": 1772593199999, "quote_volume": 64169.1109, "trades": 351, "taker_buy_base": 141442.0, "taker_buy_quote": 27053.2258 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.192, "high": 0.192, "low": 0.188, "close": 0.191, "volume": 170336.8, "close_time": 1772596799999, "quote_volume": 32449.8197, "trades": 253, "taker_buy_base": 116266.6, "taker_buy_quote": 22166.0002 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.191, "high": 0.192, "low": 0.189, "close": 0.191, "volume": 127897.7, "close_time": 1772600399999, "quote_volume": 24348.9203, "trades": 217, "taker_buy_base": 53601.2, "taker_buy_quote": 10210.3428 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 72578.0, "close_time": 1772603999999, "quote_volume": 13786.8842, "trades": 88, "taker_buy_base": 41803.4, "taker_buy_quote": 7943.5351 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 76414.6, "close_time": 1772607599999, "quote_volume": 14535.5392, "trades": 77, "taker_buy_base": 25470.5, "taker_buy_quote": 4846.2864 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.191, "high": 0.192, "low": 0.189, "close": 0.191, "volume": 110143.5, "close_time": 1772611199999, "quote_volume": 21022.7579, "trades": 136, "taker_buy_base": 37958.0, "taker_buy_quote": 7252.4647 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.191, "high": 0.197, "low": 0.191, "close": 0.197, "volume": 290604.1, "close_time": 1772614799999, "quote_volume": 56207.3128, "trades": 297, "taker_buy_base": 203135.1, "taker_buy_quote": 39282.6936 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 409999.4, "close_time": 1772618399999, "quote_volume": 80842.522, "trades": 435, "taker_buy_base": 154482.5, "taker_buy_quote": 30509.327 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.198, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 63902.9, "close_time": 1772621999999, "quote_volume": 12533.9415, "trades": 128, "taker_buy_base": 29827.7, "taker_buy_quote": 5853.3641 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.196, "high": 0.197, "low": 0.194, "close": 0.196, "volume": 100091.3, "close_time": 1772625599999, "quote_volume": 19594.0307, "trades": 128, "taker_buy_base": 60742.9, "taker_buy_quote": 11904.977 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.196, "volume": 150394.0, "close_time": 1772629199999, "quote_volume": 29237.4956, "trades": 186, "taker_buy_base": 72998.8, "taker_buy_quote": 14201.0656 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 69960.2, "close_time": 1772632799999, "quote_volume": 13740.0017, "trades": 91, "taker_buy_base": 45005.1, "taker_buy_quote": 8854.869 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.197, "high": 0.199, "low": 0.195, "close": 0.197, "volume": 327564.4, "close_time": 1772636399999, "quote_volume": 64559.7876, "trades": 402, "taker_buy_base": 151281.0, "taker_buy_quote": 29813.6352 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.197, "high": 0.201, "low": 0.196, "close": 0.201, "volume": 341286.5, "close_time": 1772639999999, "quote_volume": 67868.2572, "trades": 426, "taker_buy_base": 244314.5, "taker_buy_quote": 48620.9244 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.201, "high": 0.202, "low": 0.198, "close": 0.2, "volume": 167713.3, "close_time": 1772643599999, "quote_volume": 33616.9938, "trades": 274, "taker_buy_base": 75819.6, "taker_buy_quote": 15201.3156 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.199, "high": 0.201, "low": 0.197, "close": 0.2, "volume": 225442.4, "close_time": 1772647199999, "quote_volume": 44960.9734, "trades": 358, "taker_buy_base": 111122.5, "taker_buy_quote": 22178.1904 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 73444.3, "close_time": 1772650799999, "quote_volume": 14682.615, "trades": 162, "taker_buy_base": 41391.9, "taker_buy_quote": 8283.5425 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 269754.6, "close_time": 1772654399999, "quote_volume": 54434.7511, "trades": 283, "taker_buy_base": 109595.9, "taker_buy_quote": 22139.4272 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.201, "high": 0.202, "low": 0.199, "close": 0.199, "volume": 136691.4, "close_time": 1772657999999, "quote_volume": 27400.8681, "trades": 265, "taker_buy_base": 40661.1, "taker_buy_quote": 8167.3087 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 69215.5, "close_time": 1772661599999, "quote_volume": 13776.0385, "trades": 105, "taker_buy_base": 28252.9, "taker_buy_quote": 5629.7077 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 215940.1, "close_time": 1772665199999, "quote_volume": 43177.1882, "trades": 398, "taker_buy_base": 131657.4, "taker_buy_quote": 26335.872 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.2, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 225916.7, "close_time": 1772668799999, "quote_volume": 44821.034, "trades": 345, "taker_buy_base": 90980.2, "taker_buy_quote": 18088.0673 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.199, "high": 0.208, "low": 0.196, "close": 0.201, "volume": 3142872.5, "close_time": 1772672399999, "quote_volume": 628509.668, "trades": 3080, "taker_buy_base": 1870583.3, "taker_buy_quote": 375337.478 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.2, "high": 0.201, "low": 0.195, "close": 0.196, "volume": 873880.5, "close_time": 1772675999999, "quote_volume": 174341.5455, "trades": 1581, "taker_buy_base": 406605.4, "taker_buy_quote": 81266.1642 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 215872.2, "close_time": 1772679599999, "quote_volume": 42531.6984, "trades": 199, "taker_buy_base": 104940.6, "taker_buy_quote": 20683.1442 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 122764.0, "close_time": 1772683199999, "quote_volume": 24211.975, "trades": 177, "taker_buy_base": 73961.9, "taker_buy_quote": 14597.4525 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 144340.4, "close_time": 1772686799999, "quote_volume": 28428.8319, "trades": 129, "taker_buy_base": 75647.1, "taker_buy_quote": 14903.1723 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.198, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 174130.3, "close_time": 1772690399999, "quote_volume": 34265.8749, "trades": 148, "taker_buy_base": 73202.8, "taker_buy_quote": 14406.8169 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.198, "volume": 54876.1, "close_time": 1772693999999, "quote_volume": 10782.3213, "trades": 80, "taker_buy_base": 44383.6, "taker_buy_quote": 8725.3043 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 70372.6, "close_time": 1772697599999, "quote_volume": 13874.704, "trades": 220, "taker_buy_base": 35860.9, "taker_buy_quote": 7075.0452 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.198, "high": 0.201, "low": 0.196, "close": 0.2, "volume": 479213.2, "close_time": 1772701199999, "quote_volume": 94892.5767, "trades": 462, "taker_buy_base": 354462.3, "taker_buy_quote": 70208.6589 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.2, "high": 0.202, "low": 0.198, "close": 0.199, "volume": 169452.4, "close_time": 1772704799999, "quote_volume": 33889.0644, "trades": 209, "taker_buy_base": 69219.5, "taker_buy_quote": 13839.9492 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.199, "high": 0.202, "low": 0.198, "close": 0.2, "volume": 53863.0, "close_time": 1772708399999, "quote_volume": 10757.0728, "trades": 110, "taker_buy_base": 39668.5, "taker_buy_quote": 7921.8362 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.2, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 189323.0, "close_time": 1772711999999, "quote_volume": 37719.9355, "trades": 180, "taker_buy_base": 85481.2, "taker_buy_quote": 17021.7195 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.2, "volume": 124798.8, "close_time": 1772715599999, "quote_volume": 24730.5006, "trades": 188, "taker_buy_base": 82470.6, "taker_buy_quote": 16344.9893 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.2, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 111056.7, "close_time": 1772719199999, "quote_volume": 21975.1988, "trades": 190, "taker_buy_base": 26939.7, "taker_buy_quote": 5330.5379 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 295084.0, "close_time": 1772722799999, "quote_volume": 58482.346, "trades": 507, "taker_buy_base": 159279.9, "taker_buy_quote": 31581.1298 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.199, "high": 0.199, "low": 0.195, "close": 0.196, "volume": 248151.5, "close_time": 1772726399999, "quote_volume": 48822.5224, "trades": 391, "taker_buy_base": 107833.2, "taker_buy_quote": 21228.451 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.196, "high": 0.196, "low": 0.192, "close": 0.194, "volume": 421563.6, "close_time": 1772729999999, "quote_volume": 81769.697, "trades": 477, "taker_buy_base": 197329.9, "taker_buy_quote": 38275.7547 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.194, "high": 0.195, "low": 0.191, "close": 0.192, "volume": 135420.5, "close_time": 1772733599999, "quote_volume": 26105.9503, "trades": 204, "taker_buy_base": 63658.1, "taker_buy_quote": 12276.8444 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 135494.6, "close_time": 1772737199999, "quote_volume": 26040.0784, "trades": 153, "taker_buy_base": 41370.6, "taker_buy_quote": 7964.9444 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 123451.2, "close_time": 1772740799999, "quote_volume": 23944.6054, "trades": 151, "taker_buy_base": 82223.2, "taker_buy_quote": 15954.6254 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.193, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 176092.9, "close_time": 1772744399999, "quote_volume": 34198.428, "trades": 214, "taker_buy_base": 62902.6, "taker_buy_quote": 12229.9985 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 175240.5, "close_time": 1772747999999, "quote_volume": 34240.4808, "trades": 201, "taker_buy_base": 101916.9, "taker_buy_quote": 19924.66 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 144757.8, "close_time": 1772751599999, "quote_volume": 28233.6393, "trades": 127, "taker_buy_base": 40726.7, "taker_buy_quote": 7947.6133 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 53214.5, "close_time": 1772755199999, "quote_volume": 10376.4111, "trades": 82, "taker_buy_base": 26046.3, "taker_buy_quote": 5080.9046 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 161779.6, "close_time": 1772758799999, "quote_volume": 31485.3481, "trades": 230, "taker_buy_base": 60685.9, "taker_buy_quote": 11816.827 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.194, "high": 0.197, "low": 0.193, "close": 0.196, "volume": 210437.0, "close_time": 1772762399999, "quote_volume": 40861.8363, "trades": 249, "taker_buy_base": 119990.9, "taker_buy_quote": 23372.417 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 85083.5, "close_time": 1772765999999, "quote_volume": 16681.8535, "trades": 85, "taker_buy_base": 35014.7, "taker_buy_quote": 6868.481 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 12220.0, "close_time": 1772769599999, "quote_volume": 2396.8623, "trades": 15, "taker_buy_base": 10786.1, "taker_buy_quote": 2115.8179 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.197, "high": 0.197, "low": 0.194, "close": 0.194, "volume": 140685.3, "close_time": 1772773199999, "quote_volume": 27465.764, "trades": 99, "taker_buy_base": 35608.2, "taker_buy_quote": 6967.8922 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 88240.6, "close_time": 1772776799999, "quote_volume": 17159.8457, "trades": 123, "taker_buy_base": 53252.7, "taker_buy_quote": 10357.2126 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 60133.0, "close_time": 1772780399999, "quote_volume": 11733.8734, "trades": 182, "taker_buy_base": 40323.4, "taker_buy_quote": 7871.5286 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 25937.1, "close_time": 1772783999999, "quote_volume": 5087.9258, "trades": 72, "taker_buy_base": 10945.5, "taker_buy_quote": 2149.5978 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 81848.0, "close_time": 1772787599999, "quote_volume": 16004.6626, "trades": 151, "taker_buy_base": 24987.5, "taker_buy_quote": 4892.4678 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.193, "volume": 74944.5, "close_time": 1772791199999, "quote_volume": 14476.6802, "trades": 77, "taker_buy_base": 30021.3, "taker_buy_quote": 5795.3107 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 27697.8, "close_time": 1772794799999, "quote_volume": 5374.6923, "trades": 35, "taker_buy_base": 10237.5, "taker_buy_quote": 1987.3941 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.194, "high": 0.194, "low": 0.192, "close": 0.192, "volume": 107025.5, "close_time": 1772798399999, "quote_volume": 20676.0953, "trades": 136, "taker_buy_base": 41774.0, "taker_buy_quote": 8071.3508 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.191, "volume": 169228.9, "close_time": 1772801999999, "quote_volume": 32378.6056, "trades": 222, "taker_buy_base": 81006.2, "taker_buy_quote": 15513.1736 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.191, "high": 0.193, "low": 0.189, "close": 0.189, "volume": 309346.9, "close_time": 1772805599999, "quote_volume": 59172.9176, "trades": 391, "taker_buy_base": 141109.5, "taker_buy_quote": 27023.7313 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.189, "high": 0.191, "low": 0.186, "close": 0.187, "volume": 322416.4, "close_time": 1772809199999, "quote_volume": 60809.9815, "trades": 549, "taker_buy_base": 185352.9, "taker_buy_quote": 35005.8359 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.188, "high": 0.189, "low": 0.185, "close": 0.186, "volume": 324357.5, "close_time": 1772812799999, "quote_volume": 60838.6071, "trades": 735, "taker_buy_base": 148440.5, "taker_buy_quote": 27842.5205 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 62289.8, "close_time": 1772816399999, "quote_volume": 11614.1895, "trades": 105, "taker_buy_base": 33841.2, "taker_buy_quote": 6315.1668 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.188, "volume": 272815.0, "close_time": 1772819999999, "quote_volume": 50913.8921, "trades": 497, "taker_buy_base": 128544.5, "taker_buy_quote": 24016.3808 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 88090.5, "close_time": 1772823599999, "quote_volume": 16572.0965, "trades": 180, "taker_buy_base": 59309.1, "taker_buy_quote": 11164.826 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 71526.4, "close_time": 1772827199999, "quote_volume": 13507.7684, "trades": 53, "taker_buy_base": 49604.1, "taker_buy_quote": 9375.1749 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 65808.9, "close_time": 1772830799999, "quote_volume": 12369.0074, "trades": 133, "taker_buy_base": 21231.6, "taker_buy_quote": 3996.9934 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 53159.3, "close_time": 1772834399999, "quote_volume": 9998.2562, "trades": 71, "taker_buy_base": 22239.6, "taker_buy_quote": 4185.4025 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 5948.9, "close_time": 1772837999999, "quote_volume": 1118.9319, "trades": 16, "taker_buy_base": 538.7, "taker_buy_quote": 101.8143 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 46365.1, "close_time": 1772841599999, "quote_volume": 8710.8087, "trades": 46, "taker_buy_base": 4324.8, "taker_buy_quote": 815.3356 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.188, "high": 0.19, "low": 0.187, "close": 0.187, "volume": 79867.4, "close_time": 1772845199999, "quote_volume": 14987.6178, "trades": 125, "taker_buy_base": 20840.8, "taker_buy_quote": 3928.3776 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 16265.4, "close_time": 1772848799999, "quote_volume": 3039.4142, "trades": 44, "taker_buy_base": 8391.3, "taker_buy_quote": 1569.4096 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 53439.4, "close_time": 1772852399999, "quote_volume": 9944.0467, "trades": 86, "taker_buy_base": 20559.7, "taker_buy_quote": 3828.5473 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 69684.9, "close_time": 1772855999999, "quote_volume": 12998.039, "trades": 59, "taker_buy_base": 36942.2, "taker_buy_quote": 6902.8746 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.185, "high": 0.187, "low": 0.184, "close": 0.186, "volume": 37301.6, "close_time": 1772859599999, "quote_volume": 6909.6466, "trades": 59, "taker_buy_base": 24199.0, "taker_buy_quote": 4487.4038 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 3285.1, "close_time": 1772863199999, "quote_volume": 612.7597, "trades": 18, "taker_buy_base": 1731.1, "taker_buy_quote": 323.7157 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 56509.0, "close_time": 1772866799999, "quote_volume": 10462.1391, "trades": 110, "taker_buy_base": 32850.2, "taker_buy_quote": 6077.4877 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.184, "high": 0.184, "low": 0.181, "close": 0.182, "volume": 602183.4, "close_time": 1772870399999, "quote_volume": 109959.2672, "trades": 448, "taker_buy_base": 121411.7, "taker_buy_quote": 22132.6227 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 76004.8, "close_time": 1772873999999, "quote_volume": 13909.9582, "trades": 139, "taker_buy_base": 50509.8, "taker_buy_quote": 9245.0299 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 15075.2, "close_time": 1772877599999, "quote_volume": 2761.9483, "trades": 40, "taker_buy_base": 14516.6, "taker_buy_quote": 2659.7654 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.184, "high": 0.184, "low": 0.182, "close": 0.182, "volume": 83407.6, "close_time": 1772881199999, "quote_volume": 15263.119, "trades": 149, "taker_buy_base": 33675.0, "taker_buy_quote": 6162.6949 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 72772.2, "close_time": 1772884799999, "quote_volume": 13315.8709, "trades": 108, "taker_buy_base": 47210.8, "taker_buy_quote": 8643.6634 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 58858.8, "close_time": 1772888399999, "quote_volume": 10706.6962, "trades": 105, "taker_buy_base": 28844.2, "taker_buy_quote": 5262.8311 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 59535.3, "close_time": 1772891999999, "quote_volume": 10777.8464, "trades": 91, "taker_buy_base": 26850.0, "taker_buy_quote": 4861.8071 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.181, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 133557.3, "close_time": 1772895599999, "quote_volume": 24062.825, "trades": 234, "taker_buy_base": 85372.2, "taker_buy_quote": 15387.4319 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 84110.2, "close_time": 1772899199999, "quote_volume": 15119.0998, "trades": 117, "taker_buy_base": 53671.6, "taker_buy_quote": 9648.6038 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 89355.8, "close_time": 1772902799999, "quote_volume": 16018.4655, "trades": 98, "taker_buy_base": 41640.5, "taker_buy_quote": 7477.5129 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 35508.8, "close_time": 1772906399999, "quote_volume": 6391.9859, "trades": 97, "taker_buy_base": 31211.7, "taker_buy_quote": 5619.821 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 111350.7, "close_time": 1772909999999, "quote_volume": 19974.3327, "trades": 105, "taker_buy_base": 35814.9, "taker_buy_quote": 6428.222 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 161033.0, "close_time": 1772913599999, "quote_volume": 28754.0651, "trades": 300, "taker_buy_base": 76024.0, "taker_buy_quote": 13579.6289 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 62990.4, "close_time": 1772917199999, "quote_volume": 11278.1031, "trades": 82, "taker_buy_base": 45302.9, "taker_buy_quote": 8113.0299 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 36665.5, "close_time": 1772920799999, "quote_volume": 6554.7247, "trades": 55, "taker_buy_base": 13229.6, "taker_buy_quote": 2368.0984 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 102236.3, "close_time": 1772924399999, "quote_volume": 18164.3412, "trades": 105, "taker_buy_base": 36188.9, "taker_buy_quote": 6445.3287 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 94284.7, "close_time": 1772927999999, "quote_volume": 16782.9766, "trades": 83, "taker_buy_base": 84491.9, "taker_buy_quote": 15041.0127 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 136205.2, "close_time": 1772931599999, "quote_volume": 24241.9579, "trades": 164, "taker_buy_base": 61184.9, "taker_buy_quote": 10900.0412 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 109748.4, "close_time": 1772935199999, "quote_volume": 19503.6736, "trades": 187, "taker_buy_base": 77814.0, "taker_buy_quote": 13851.2848 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 226807.4, "close_time": 1772938799999, "quote_volume": 40390.8463, "trades": 289, "taker_buy_base": 124173.3, "taker_buy_quote": 22138.3139 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 137550.4, "close_time": 1772942399999, "quote_volume": 24334.9946, "trades": 116, "taker_buy_base": 67891.9, "taker_buy_quote": 12017.7284 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 81813.0, "close_time": 1772945999999, "quote_volume": 14478.853, "trades": 65, "taker_buy_base": 34379.6, "taker_buy_quote": 6095.306 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 45845.6, "close_time": 1772949599999, "quote_volume": 8136.8582, "trades": 63, "taker_buy_base": 35805.1, "taker_buy_quote": 6349.6492 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 79223.9, "close_time": 1772953199999, "quote_volume": 14136.9195, "trades": 77, "taker_buy_base": 38253.3, "taker_buy_quote": 6842.3354 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.18, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 194544.1, "close_time": 1772956799999, "quote_volume": 35110.0607, "trades": 206, "taker_buy_base": 121843.1, "taker_buy_quote": 22005.7636 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 63391.0, "close_time": 1772960399999, "quote_volume": 11348.8128, "trades": 70, "taker_buy_base": 27836.6, "taker_buy_quote": 4985.6785 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 103318.8, "close_time": 1772963999999, "quote_volume": 18493.9976, "trades": 158, "taker_buy_base": 40665.3, "taker_buy_quote": 7283.7505 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.18, "high": 0.182, "low": 0.179, "close": 0.182, "volume": 122226.7, "close_time": 1772967599999, "quote_volume": 22062.0105, "trades": 216, "taker_buy_base": 92411.6, "taker_buy_quote": 16677.2405 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 88080.9, "close_time": 1772971199999, "quote_volume": 15919.8268, "trades": 180, "taker_buy_base": 39547.7, "taker_buy_quote": 7158.0613 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.18, "high": 0.182, "low": 0.178, "close": 0.18, "volume": 252262.8, "close_time": 1772974799999, "quote_volume": 45336.0694, "trades": 247, "taker_buy_base": 146880.3, "taker_buy_quote": 26422.4769 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 146937.9, "close_time": 1772978399999, "quote_volume": 26334.5817, "trades": 218, "taker_buy_base": 69180.5, "taker_buy_quote": 12387.5397 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 89811.5, "close_time": 1772981999999, "quote_volume": 16103.2942, "trades": 172, "taker_buy_base": 43587.5, "taker_buy_quote": 7813.2981 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 227148.2, "close_time": 1772985599999, "quote_volume": 40350.575, "trades": 231, "taker_buy_base": 93184.5, "taker_buy_quote": 16580.889 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.176, "volume": 200139.6, "close_time": 1772989199999, "quote_volume": 35453.263, "trades": 161, "taker_buy_base": 88472.6, "taker_buy_quote": 15731.4631 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 74611.5, "close_time": 1772992799999, "quote_volume": 13200.3779, "trades": 112, "taker_buy_base": 55085.9, "taker_buy_quote": 9750.4165 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 28628.1, "close_time": 1772996399999, "quote_volume": 5040.4404, "trades": 53, "taker_buy_base": 1980.1, "taker_buy_quote": 350.3924 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.177, "high": 0.179, "low": 0.176, "close": 0.179, "volume": 76461.3, "close_time": 1772999999999, "quote_volume": 13594.8796, "trades": 108, "taker_buy_base": 63002.6, "taker_buy_quote": 11209.8416 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 177700.7, "close_time": 1773003599999, "quote_volume": 31760.6291, "trades": 185, "taker_buy_base": 57363.9, "taker_buy_quote": 10270.1915 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 120823.8, "close_time": 1773007199999, "quote_volume": 21449.6746, "trades": 158, "taker_buy_base": 52085.4, "taker_buy_quote": 9268.5374 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.178, "high": 0.178, "low": 0.173, "close": 0.176, "volume": 533362.2, "close_time": 1773010799999, "quote_volume": 93394.4987, "trades": 418, "taker_buy_base": 207786.0, "taker_buy_quote": 36382.732 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.176, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 119310.2, "close_time": 1773014399999, "quote_volume": 20934.3909, "trades": 107, "taker_buy_base": 60174.4, "taker_buy_quote": 10557.0381 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.176, "high": 0.179, "low": 0.175, "close": 0.178, "volume": 114947.8, "close_time": 1773017999999, "quote_volume": 20362.443, "trades": 258, "taker_buy_base": 82259.2, "taker_buy_quote": 14569.8486 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.177, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 103915.5, "close_time": 1773021599999, "quote_volume": 18474.0403, "trades": 252, "taker_buy_base": 54876.2, "taker_buy_quote": 9771.3832 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.177, "high": 0.179, "low": 0.176, "close": 0.179, "volume": 57353.9, "close_time": 1773025199999, "quote_volume": 10169.292, "trades": 120, "taker_buy_base": 39134.3, "taker_buy_quote": 6944.0974 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.179, "high": 0.181, "low": 0.177, "close": 0.178, "volume": 160564.7, "close_time": 1773028799999, "quote_volume": 28789.1001, "trades": 340, "taker_buy_base": 89934.0, "taker_buy_quote": 16120.5452 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 55324.5, "close_time": 1773032399999, "quote_volume": 9911.7866, "trades": 70, "taker_buy_base": 20150.9, "taker_buy_quote": 3616.3704 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.179, "high": 0.183, "low": 0.179, "close": 0.182, "volume": 167881.3, "close_time": 1773035999999, "quote_volume": 30282.0021, "trades": 199, "taker_buy_base": 108705.4, "taker_buy_quote": 19589.9663 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.182, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 113920.7, "close_time": 1773039599999, "quote_volume": 20546.6779, "trades": 90, "taker_buy_base": 15401.2, "taker_buy_quote": 2781.2316 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.18, "volume": 108298.8, "close_time": 1773043199999, "quote_volume": 19351.9862, "trades": 187, "taker_buy_base": 56060.6, "taker_buy_quote": 10026.5521 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 87547.5, "close_time": 1773046799999, "quote_volume": 15761.6473, "trades": 188, "taker_buy_base": 40095.6, "taker_buy_quote": 7222.153 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.18, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 212879.6, "close_time": 1773050399999, "quote_volume": 38501.3995, "trades": 274, "taker_buy_base": 128927.3, "taker_buy_quote": 23320.9947 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 63377.4, "close_time": 1773053999999, "quote_volume": 11479.5712, "trades": 144, "taker_buy_base": 23816.4, "taker_buy_quote": 4319.0302 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 49677.7, "close_time": 1773057599999, "quote_volume": 8939.271, "trades": 143, "taker_buy_base": 21879.2, "taker_buy_quote": 3951.1363 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.18, "high": 0.183, "low": 0.18, "close": 0.182, "volume": 293571.1, "close_time": 1773061199999, "quote_volume": 53289.7514, "trades": 302, "taker_buy_base": 233898.0, "taker_buy_quote": 42457.0039 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.182, "high": 0.184, "low": 0.181, "close": 0.181, "volume": 457996.4, "close_time": 1773064799999, "quote_volume": 83498.2985, "trades": 580, "taker_buy_base": 331537.6, "taker_buy_quote": 60475.0468 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.182, "high": 0.183, "low": 0.18, "close": 0.181, "volume": 294538.4, "close_time": 1773068399999, "quote_volume": 53392.8879, "trades": 682, "taker_buy_base": 118379.5, "taker_buy_quote": 21515.0733 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 126508.7, "close_time": 1773071999999, "quote_volume": 22776.2571, "trades": 234, "taker_buy_base": 59657.7, "taker_buy_quote": 10744.3331 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 336611.9, "close_time": 1773075599999, "quote_volume": 60369.5003, "trades": 483, "taker_buy_base": 254819.5, "taker_buy_quote": 45687.1343 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 159293.8, "close_time": 1773079199999, "quote_volume": 28371.415, "trades": 259, "taker_buy_base": 89183.0, "taker_buy_quote": 15891.6926 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 173347.2, "close_time": 1773082799999, "quote_volume": 30958.3346, "trades": 267, "taker_buy_base": 110582.5, "taker_buy_quote": 19765.2662 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.179, "high": 0.181, "low": 0.177, "close": 0.179, "volume": 269502.8, "close_time": 1773086399999, "quote_volume": 48196.0205, "trades": 354, "taker_buy_base": 113178.7, "taker_buy_quote": 20251.581 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 95574.7, "close_time": 1773089999999, "quote_volume": 17007.357, "trades": 147, "taker_buy_base": 60830.0, "taker_buy_quote": 10840.6701 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.179, "volume": 189266.6, "close_time": 1773093599999, "quote_volume": 33654.8369, "trades": 221, "taker_buy_base": 83318.2, "taker_buy_quote": 14835.6284 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.179, "high": 0.179, "low": 0.175, "close": 0.177, "volume": 123053.6, "close_time": 1773097199999, "quote_volume": 21753.3085, "trades": 131, "taker_buy_base": 53775.1, "taker_buy_quote": 9494.3364 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 51287.7, "close_time": 1773100799999, "quote_volume": 9036.6708, "trades": 100, "taker_buy_base": 31262.8, "taker_buy_quote": 5513.886 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.177, "high": 0.18, "low": 0.176, "close": 0.178, "volume": 149701.5, "close_time": 1773104399999, "quote_volume": 26676.9317, "trades": 140, "taker_buy_base": 89451.5, "taker_buy_quote": 15923.4625 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 60154.7, "close_time": 1773107999999, "quote_volume": 10692.5754, "trades": 107, "taker_buy_base": 23029.2, "taker_buy_quote": 4086.2061 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.178, "high": 0.181, "low": 0.176, "close": 0.181, "volume": 583343.4, "close_time": 1773111599999, "quote_volume": 104646.4515, "trades": 693, "taker_buy_base": 395276.8, "taker_buy_quote": 71088.5348 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.181, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 123132.4, "close_time": 1773115199999, "quote_volume": 22228.8924, "trades": 231, "taker_buy_base": 41372.9, "taker_buy_quote": 7490.1514 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.181, "high": 0.185, "low": 0.181, "close": 0.184, "volume": 240325.7, "close_time": 1773118799999, "quote_volume": 43969.5231, "trades": 467, "taker_buy_base": 131243.2, "taker_buy_quote": 23981.9488 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.184, "high": 0.184, "low": 0.181, "close": 0.181, "volume": 52698.2, "close_time": 1773122399999, "quote_volume": 9590.2046, "trades": 147, "taker_buy_base": 17162.5, "taker_buy_quote": 3131.0577 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 134091.4, "close_time": 1773125999999, "quote_volume": 24218.5587, "trades": 166, "taker_buy_base": 77075.2, "taker_buy_quote": 13905.0063 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.181, "high": 0.184, "low": 0.181, "close": 0.183, "volume": 255985.2, "close_time": 1773129599999, "quote_volume": 46782.991, "trades": 276, "taker_buy_base": 122782.5, "taker_buy_quote": 22414.3496 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.183, "high": 0.184, "low": 0.18, "close": 0.181, "volume": 285994.0, "close_time": 1773133199999, "quote_volume": 52096.4619, "trades": 217, "taker_buy_base": 95211.7, "taker_buy_quote": 17362.4939 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.182, "high": 0.184, "low": 0.181, "close": 0.184, "volume": 154225.9, "close_time": 1773136799999, "quote_volume": 28156.0184, "trades": 81, "taker_buy_base": 66213.0, "taker_buy_quote": 12121.9767 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.184, "volume": 200864.4, "close_time": 1773140399999, "quote_volume": 37015.0482, "trades": 229, "taker_buy_base": 144447.4, "taker_buy_quote": 26640.6335 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 227910.8, "close_time": 1773143999999, "quote_volume": 41935.4412, "trades": 129, "taker_buy_base": 91652.9, "taker_buy_quote": 16869.451 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 176640.5, "close_time": 1773147599999, "quote_volume": 32545.468, "trades": 161, "taker_buy_base": 76198.4, "taker_buy_quote": 14045.3272 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.185, "high": 0.185, "low": 0.181, "close": 0.183, "volume": 932877.8, "close_time": 1773151199999, "quote_volume": 170940.522, "trades": 562, "taker_buy_base": 272423.0, "taker_buy_quote": 50077.0588 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.182, "high": 0.187, "low": 0.18, "close": 0.186, "volume": 628952.2, "close_time": 1773154799999, "quote_volume": 114809.7513, "trades": 630, "taker_buy_base": 357967.2, "taker_buy_quote": 65363.5166 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.186, "high": 0.188, "low": 0.184, "close": 0.185, "volume": 313199.6, "close_time": 1773158399999, "quote_volume": 58136.1557, "trades": 378, "taker_buy_base": 130237.9, "taker_buy_quote": 24224.5767 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.187, "volume": 207603.9, "close_time": 1773161999999, "quote_volume": 38571.3908, "trades": 212, "taker_buy_base": 98333.5, "taker_buy_quote": 18284.7507 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.187, "high": 0.188, "low": 0.184, "close": 0.186, "volume": 211414.3, "close_time": 1773165599999, "quote_volume": 39381.705, "trades": 233, "taker_buy_base": 138865.8, "taker_buy_quote": 25862.5451 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.185, "high": 0.186, "low": 0.181, "close": 0.182, "volume": 277852.4, "close_time": 1773169199999, "quote_volume": 50916.2124, "trades": 208, "taker_buy_base": 84153.4, "taker_buy_quote": 15448.782 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.182, "high": 0.183, "low": 0.18, "close": 0.181, "volume": 167251.4, "close_time": 1773172799999, "quote_volume": 30287.8766, "trades": 150, "taker_buy_base": 80756.7, "taker_buy_quote": 14623.5851 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.181, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 116538.2, "close_time": 1773176399999, "quote_volume": 21168.6963, "trades": 150, "taker_buy_base": 51942.0, "taker_buy_quote": 9468.025 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.183, "high": 0.183, "low": 0.179, "close": 0.181, "volume": 189102.8, "close_time": 1773179999999, "quote_volume": 34332.122, "trades": 271, "taker_buy_base": 90057.5, "taker_buy_quote": 16353.4279 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 285750.6, "close_time": 1773183599999, "quote_volume": 51712.3923, "trades": 323, "taker_buy_base": 103826.8, "taker_buy_quote": 18793.0409 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 110408.3, "close_time": 1773187199999, "quote_volume": 19995.9684, "trades": 107, "taker_buy_base": 49356.5, "taker_buy_quote": 8945.6984 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 580383.0, "close_time": 1773190799999, "quote_volume": 105489.7662, "trades": 313, "taker_buy_base": 290487.7, "taker_buy_quote": 52927.774 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 1841451.2, "close_time": 1773194399999, "quote_volume": 333304.7093, "trades": 661, "taker_buy_base": 973159.8, "taker_buy_quote": 176635.3977 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.181, "high": 0.181, "low": 0.178, "close": 0.18, "volume": 1706897.2, "close_time": 1773197999999, "quote_volume": 306938.756, "trades": 730, "taker_buy_base": 887023.2, "taker_buy_quote": 159882.4796 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 130075.0, "close_time": 1773201599999, "quote_volume": 23526.7702, "trades": 142, "taker_buy_base": 67220.7, "taker_buy_quote": 12167.2225 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 125101.1, "close_time": 1773205199999, "quote_volume": 22518.4915, "trades": 77, "taker_buy_base": 53513.1, "taker_buy_quote": 9632.7161 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.181, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 37254.6, "close_time": 1773208799999, "quote_volume": 6678.8904, "trades": 74, "taker_buy_base": 4924.7, "taker_buy_quote": 877.0824 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.181, "volume": 183565.1, "close_time": 1773212399999, "quote_volume": 32981.6084, "trades": 154, "taker_buy_base": 119060.9, "taker_buy_quote": 21375.6976 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 161703.9, "close_time": 1773215999999, "quote_volume": 29274.3622, "trades": 176, "taker_buy_base": 77274.2, "taker_buy_quote": 13994.8976 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 105291.4, "close_time": 1773219599999, "quote_volume": 19023.6365, "trades": 101, "taker_buy_base": 30916.1, "taker_buy_quote": 5597.2644 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.181, "high": 0.184, "low": 0.181, "close": 0.183, "volume": 121333.1, "close_time": 1773223199999, "quote_volume": 22149.7559, "trades": 107, "taker_buy_base": 46517.5, "taker_buy_quote": 8481.0753 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 136212.2, "close_time": 1773226799999, "quote_volume": 24788.4256, "trades": 129, "taker_buy_base": 30807.4, "taker_buy_quote": 5609.3371 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.182, "volume": 147852.0, "close_time": 1773230399999, "quote_volume": 26842.0317, "trades": 224, "taker_buy_base": 106696.7, "taker_buy_quote": 19381.4263 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.182, "high": 0.186, "low": 0.182, "close": 0.185, "volume": 270768.3, "close_time": 1773233999999, "quote_volume": 49874.0612, "trades": 259, "taker_buy_base": 186330.4, "taker_buy_quote": 34274.7185 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.185, "high": 0.188, "low": 0.184, "close": 0.186, "volume": 262044.8, "close_time": 1773237599999, "quote_volume": 48710.3224, "trades": 427, "taker_buy_base": 119991.6, "taker_buy_quote": 22283.6402 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.184, "volume": 226547.2, "close_time": 1773241199999, "quote_volume": 42101.184, "trades": 227, "taker_buy_base": 57121.1, "taker_buy_quote": 10625.4889 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.185, "high": 0.185, "low": 0.182, "close": 0.184, "volume": 150853.8, "close_time": 1773244799999, "quote_volume": 27694.179, "trades": 324, "taker_buy_base": 67929.9, "taker_buy_quote": 12480.6275 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 211339.2, "close_time": 1773248399999, "quote_volume": 38879.3613, "trades": 307, "taker_buy_base": 172747.9, "taker_buy_quote": 31794.469 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.186, "volume": 136756.5, "close_time": 1773251999999, "quote_volume": 25298.3011, "trades": 198, "taker_buy_base": 66478.9, "taker_buy_quote": 12302.0722 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 97902.3, "close_time": 1773255599999, "quote_volume": 18117.7852, "trades": 72, "taker_buy_base": 47487.5, "taker_buy_quote": 8791.0472 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 80595.6, "close_time": 1773259199999, "quote_volume": 14920.3872, "trades": 99, "taker_buy_base": 18322.8, "taker_buy_quote": 3399.9192 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 140308.3, "close_time": 1773262799999, "quote_volume": 25914.1748, "trades": 92, "taker_buy_base": 33056.6, "taker_buy_quote": 6115.1262 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 37106.9, "close_time": 1773266399999, "quote_volume": 6864.0717, "trades": 53, "taker_buy_base": 30491.4, "taker_buy_quote": 5646.0596 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 139195.7, "close_time": 1773269999999, "quote_volume": 25753.813, "trades": 286, "taker_buy_base": 51319.1, "taker_buy_quote": 9502.3089 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 209015.5, "close_time": 1773273599999, "quote_volume": 38463.3571, "trades": 226, "taker_buy_base": 43971.0, "taker_buy_quote": 8109.2971 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 101403.4, "close_time": 1773277199999, "quote_volume": 18666.1566, "trades": 90, "taker_buy_base": 64643.0, "taker_buy_quote": 11902.243 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.185, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 80510.3, "close_time": 1773280799999, "quote_volume": 14751.6299, "trades": 99, "taker_buy_base": 27389.7, "taker_buy_quote": 5022.5994 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.183, "high": 0.184, "low": 0.18, "close": 0.181, "volume": 191844.7, "close_time": 1773284399999, "quote_volume": 34938.5387, "trades": 251, "taker_buy_base": 52069.8, "taker_buy_quote": 9508.5232 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 161798.4, "close_time": 1773287999999, "quote_volume": 29296.374, "trades": 106, "taker_buy_base": 123152.8, "taker_buy_quote": 22302.5598 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 72533.0, "close_time": 1773291599999, "quote_volume": 13140.111, "trades": 54, "taker_buy_base": 4587.9, "taker_buy_quote": 836.555 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 127664.9, "close_time": 1773295199999, "quote_volume": 22999.9359, "trades": 116, "taker_buy_base": 72463.1, "taker_buy_quote": 13051.6828 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 85049.0, "close_time": 1773298799999, "quote_volume": 15304.6694, "trades": 88, "taker_buy_base": 18660.7, "taker_buy_quote": 3364.055 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 147080.6, "close_time": 1773302399999, "quote_volume": 26582.6166, "trades": 125, "taker_buy_base": 101050.4, "taker_buy_quote": 18277.7401 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 99933.4, "close_time": 1773305999999, "quote_volume": 18022.7725, "trades": 92, "taker_buy_base": 16382.2, "taker_buy_quote": 2965.3273 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.18, "high": 0.182, "low": 0.178, "close": 0.18, "volume": 983353.2, "close_time": 1773309599999, "quote_volume": 177637.0043, "trades": 402, "taker_buy_base": 204253.1, "taker_buy_quote": 37029.225 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 339793.7, "close_time": 1773313199999, "quote_volume": 60717.5189, "trades": 245, "taker_buy_base": 213455.1, "taker_buy_quote": 38176.7889 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 200681.7, "close_time": 1773316799999, "quote_volume": 35687.9888, "trades": 118, "taker_buy_base": 105935.1, "taker_buy_quote": 18865.7509 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 310935.6, "close_time": 1773320399999, "quote_volume": 55248.1481, "trades": 153, "taker_buy_base": 217437.5, "taker_buy_quote": 38652.6909 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.177, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 564944.5, "close_time": 1773323999999, "quote_volume": 100319.2403, "trades": 462, "taker_buy_base": 308222.0, "taker_buy_quote": 54769.729 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.178, "high": 0.179, "low": 0.175, "close": 0.178, "volume": 323684.8, "close_time": 1773327599999, "quote_volume": 57211.5711, "trades": 270, "taker_buy_base": 195267.3, "taker_buy_quote": 34541.8369 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 107478.1, "close_time": 1773331199999, "quote_volume": 19153.8789, "trades": 179, "taker_buy_base": 81987.0, "taker_buy_quote": 14622.8558 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 218220.6, "close_time": 1773334799999, "quote_volume": 38865.5663, "trades": 170, "taker_buy_base": 79878.2, "taker_buy_quote": 14238.9406 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 130695.2, "close_time": 1773338399999, "quote_volume": 23261.8491, "trades": 160, "taker_buy_base": 118501.7, "taker_buy_quote": 21096.7754 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 70813.1, "close_time": 1773341999999, "quote_volume": 12538.4215, "trades": 80, "taker_buy_base": 22919.2, "taker_buy_quote": 4063.1931 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.177, "high": 0.179, "low": 0.176, "close": 0.179, "volume": 43041.9, "close_time": 1773345599999, "quote_volume": 7661.8473, "trades": 66, "taker_buy_base": 35242.3, "taker_buy_quote": 6276.0383 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 89662.4, "close_time": 1773349199999, "quote_volume": 15903.4627, "trades": 86, "taker_buy_base": 34204.8, "taker_buy_quote": 6074.2306 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.177, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 65548.2, "close_time": 1773352799999, "quote_volume": 11676.045, "trades": 84, "taker_buy_base": 49954.3, "taker_buy_quote": 8901.1488 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 146732.6, "close_time": 1773356399999, "quote_volume": 26274.6586, "trades": 75, "taker_buy_base": 46996.2, "taker_buy_quote": 8421.9692 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 221100.1, "close_time": 1773359999999, "quote_volume": 39573.4442, "trades": 155, "taker_buy_base": 89487.6, "taker_buy_quote": 16021.3769 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.179, "high": 0.183, "low": 0.178, "close": 0.18, "volume": 191206.6, "close_time": 1773363599999, "quote_volume": 34566.5849, "trades": 252, "taker_buy_base": 111555.5, "taker_buy_quote": 20159.4216 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 207200.5, "close_time": 1773367199999, "quote_volume": 37376.4467, "trades": 165, "taker_buy_base": 91978.4, "taker_buy_quote": 16618.0462 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 153825.2, "close_time": 1773370799999, "quote_volume": 27806.2403, "trades": 164, "taker_buy_base": 68042.1, "taker_buy_quote": 12316.9914 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.181, "volume": 174059.5, "close_time": 1773374399999, "quote_volume": 31504.3672, "trades": 269, "taker_buy_base": 121154.6, "taker_buy_quote": 21937.5143 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 22137.6, "close_time": 1773377999999, "quote_volume": 4019.0358, "trades": 42, "taker_buy_base": 6311.8, "taker_buy_quote": 1144.2801 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 134357.1, "close_time": 1773381599999, "quote_volume": 24483.7216, "trades": 157, "taker_buy_base": 107490.2, "taker_buy_quote": 19595.4815 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 86294.7, "close_time": 1773385199999, "quote_volume": 15744.513, "trades": 134, "taker_buy_base": 45776.5, "taker_buy_quote": 8370.2907 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 126495.5, "close_time": 1773388799999, "quote_volume": 23043.8515, "trades": 76, "taker_buy_base": 52070.6, "taker_buy_quote": 9498.5197 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 423745.1, "close_time": 1773392399999, "quote_volume": 76911.3014, "trades": 239, "taker_buy_base": 249312.5, "taker_buy_quote": 45334.1441 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.181, "high": 0.184, "low": 0.181, "close": 0.182, "volume": 171154.4, "close_time": 1773395999999, "quote_volume": 31254.9415, "trades": 207, "taker_buy_base": 126558.8, "taker_buy_quote": 23122.3569 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.184, "volume": 67266.8, "close_time": 1773399599999, "quote_volume": 12353.5412, "trades": 94, "taker_buy_base": 18677.8, "taker_buy_quote": 3432.606 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.184, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 150954.1, "close_time": 1773403199999, "quote_volume": 27633.3681, "trades": 111, "taker_buy_base": 51467.0, "taker_buy_quote": 9427.4288 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.182, "volume": 191258.1, "close_time": 1773406799999, "quote_volume": 34952.3975, "trades": 276, "taker_buy_base": 66670.7, "taker_buy_quote": 12191.1623 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.184, "volume": 258024.5, "close_time": 1773410399999, "quote_volume": 47328.5696, "trades": 221, "taker_buy_base": 160076.3, "taker_buy_quote": 29393.2984 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.185, "high": 0.186, "low": 0.182, "close": 0.182, "volume": 467321.3, "close_time": 1773413999999, "quote_volume": 85790.21, "trades": 567, "taker_buy_base": 214205.7, "taker_buy_quote": 39379.3659 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.183, "high": 0.184, "low": 0.18, "close": 0.181, "volume": 300965.1, "close_time": 1773417599999, "quote_volume": 54655.5601, "trades": 235, "taker_buy_base": 100432.6, "taker_buy_quote": 18282.35 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.182, "high": 0.183, "low": 0.18, "close": 0.183, "volume": 180634.1, "close_time": 1773421199999, "quote_volume": 32680.7256, "trades": 107, "taker_buy_base": 97040.5, "taker_buy_quote": 17588.3379 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.183, "high": 0.183, "low": 0.179, "close": 0.18, "volume": 273362.4, "close_time": 1773424799999, "quote_volume": 49489.4546, "trades": 249, "taker_buy_base": 88963.2, "taker_buy_quote": 16062.3396 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 165203.8, "close_time": 1773428399999, "quote_volume": 29740.3691, "trades": 123, "taker_buy_base": 72889.9, "taker_buy_quote": 13123.8671 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 93430.0, "close_time": 1773431999999, "quote_volume": 16819.4282, "trades": 62, "taker_buy_base": 31959.8, "taker_buy_quote": 5755.8887 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 29506.8, "close_time": 1773435599999, "quote_volume": 5312.9071, "trades": 29, "taker_buy_base": 3168.1, "taker_buy_quote": 571.9411 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.181, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 162805.6, "close_time": 1773439199999, "quote_volume": 29426.666, "trades": 201, "taker_buy_base": 106714.1, "taker_buy_quote": 19299.5026 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 363849.8, "close_time": 1773442799999, "quote_volume": 65205.7092, "trades": 336, "taker_buy_base": 234817.6, "taker_buy_quote": 42173.4825 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 158166.4, "close_time": 1773446399999, "quote_volume": 28149.3251, "trades": 102, "taker_buy_base": 34087.0, "taker_buy_quote": 6078.8575 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 145772.8, "close_time": 1773449999999, "quote_volume": 25827.9547, "trades": 81, "taker_buy_base": 90967.8, "taker_buy_quote": 16113.6957 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 111325.2, "close_time": 1773453599999, "quote_volume": 19703.7079, "trades": 286, "taker_buy_base": 55441.2, "taker_buy_quote": 9838.9277 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 82110.0, "close_time": 1773457199999, "quote_volume": 14602.2357, "trades": 303, "taker_buy_base": 68765.7, "taker_buy_quote": 12240.2946 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 57744.1, "close_time": 1773460799999, "quote_volume": 10297.0987, "trades": 191, "taker_buy_base": 41788.0, "taker_buy_quote": 7461.8552 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.176, "volume": 241780.0, "close_time": 1773464399999, "quote_volume": 43002.1561, "trades": 240, "taker_buy_base": 83372.8, "taker_buy_quote": 14843.524 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 56654.7, "close_time": 1773467999999, "quote_volume": 9991.1408, "trades": 112, "taker_buy_base": 39344.1, "taker_buy_quote": 6944.4752 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.177, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 295698.8, "close_time": 1773471599999, "quote_volume": 51764.292, "trades": 272, "taker_buy_base": 125512.9, "taker_buy_quote": 21994.4905 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 106222.5, "close_time": 1773475199999, "quote_volume": 18584.7852, "trades": 77, "taker_buy_base": 18165.9, "taker_buy_quote": 3181.2229 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 139582.0, "close_time": 1773478799999, "quote_volume": 24429.0738, "trades": 85, "taker_buy_base": 104803.1, "taker_buy_quote": 18347.5923 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 87599.3, "close_time": 1773482399999, "quote_volume": 15323.4288, "trades": 123, "taker_buy_base": 81150.6, "taker_buy_quote": 14201.355 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 230839.3, "close_time": 1773485999999, "quote_volume": 40136.152, "trades": 183, "taker_buy_base": 84964.4, "taker_buy_quote": 14785.4015 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.173, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 65448.0, "close_time": 1773489599999, "quote_volume": 11395.6542, "trades": 65, "taker_buy_base": 55925.6, "taker_buy_quote": 9738.8567 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.173, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 180838.6, "close_time": 1773493199999, "quote_volume": 31398.5181, "trades": 281, "taker_buy_base": 101808.3, "taker_buy_quote": 17715.4434 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.175, "volume": 78759.6, "close_time": 1773496799999, "quote_volume": 13710.4592, "trades": 182, "taker_buy_base": 75155.9, "taker_buy_quote": 13083.7386 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 208174.1, "close_time": 1773500399999, "quote_volume": 36224.5277, "trades": 153, "taker_buy_base": 41939.8, "taker_buy_quote": 7318.5813 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.174, "volume": 237323.2, "close_time": 1773503999999, "quote_volume": 41138.0818, "trades": 114, "taker_buy_base": 92645.7, "taker_buy_quote": 16110.009 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 188250.7, "close_time": 1773507599999, "quote_volume": 32641.2771, "trades": 75, "taker_buy_base": 121260.0, "taker_buy_quote": 21032.1269 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 33598.6, "close_time": 1773511199999, "quote_volume": 5845.1794, "trades": 21, "taker_buy_base": 32621.6, "taker_buy_quote": 5676.1584 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 38856.8, "close_time": 1773514799999, "quote_volume": 6753.3239, "trades": 35, "taker_buy_base": 31097.5, "taker_buy_quote": 5410.965 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 20792.7, "close_time": 1773518399999, "quote_volume": 3602.1014, "trades": 31, "taker_buy_base": 4964.3, "taker_buy_quote": 863.7882 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 279437.9, "close_time": 1773521999999, "quote_volume": 48177.3916, "trades": 226, "taker_buy_base": 72210.0, "taker_buy_quote": 12457.6201 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 164036.9, "close_time": 1773525599999, "quote_volume": 28215.4133, "trades": 91, "taker_buy_base": 122426.1, "taker_buy_quote": 21058.3557 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 168218.3, "close_time": 1773529199999, "quote_volume": 29094.6162, "trades": 87, "taker_buy_base": 75228.3, "taker_buy_quote": 13015.8837 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 274741.5, "close_time": 1773532799999, "quote_volume": 47809.2766, "trades": 171, "taker_buy_base": 184232.1, "taker_buy_quote": 32061.4717 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 275539.0, "close_time": 1773536399999, "quote_volume": 47915.8184, "trades": 122, "taker_buy_base": 101242.8, "taker_buy_quote": 17647.7128 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.173, "high": 0.175, "low": 0.173, "close": 0.175, "volume": 95648.4, "close_time": 1773539999999, "quote_volume": 16642.8841, "trades": 53, "taker_buy_base": 64866.4, "taker_buy_quote": 11290.822 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 241139.9, "close_time": 1773543599999, "quote_volume": 42375.6972, "trades": 196, "taker_buy_base": 199999.8, "taker_buy_quote": 35144.8116 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 309606.8, "close_time": 1773547199999, "quote_volume": 54706.3128, "trades": 222, "taker_buy_base": 111479.7, "taker_buy_quote": 19728.8557 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 77276.0, "close_time": 1773550799999, "quote_volume": 13600.2682, "trades": 56, "taker_buy_base": 46065.2, "taker_buy_quote": 8107.4752 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 202955.9, "close_time": 1773554399999, "quote_volume": 35657.9011, "trades": 94, "taker_buy_base": 102200.8, "taker_buy_quote": 17987.4311 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 355862.1, "close_time": 1773557999999, "quote_volume": 62296.1009, "trades": 188, "taker_buy_base": 129931.5, "taker_buy_quote": 22761.3815 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 136019.6, "close_time": 1773561599999, "quote_volume": 23870.5115, "trades": 84, "taker_buy_base": 88504.3, "taker_buy_quote": 15538.3121 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 221730.3, "close_time": 1773565199999, "quote_volume": 39031.9154, "trades": 149, "taker_buy_base": 80159.9, "taker_buy_quote": 14115.525 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 99426.5, "close_time": 1773568799999, "quote_volume": 17491.0348, "trades": 110, "taker_buy_base": 45452.9, "taker_buy_quote": 7999.8762 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.176, "high": 0.179, "low": 0.175, "close": 0.178, "volume": 372423.2, "close_time": 1773572399999, "quote_volume": 65895.7361, "trades": 276, "taker_buy_base": 293427.5, "taker_buy_quote": 51922.8564 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.178, "high": 0.181, "low": 0.178, "close": 0.178, "volume": 705594.8, "close_time": 1773575999999, "quote_volume": 126345.2789, "trades": 269, "taker_buy_base": 327742.8, "taker_buy_quote": 58780.9068 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 250978.7, "close_time": 1773579599999, "quote_volume": 44625.1366, "trades": 219, "taker_buy_base": 82814.5, "taker_buy_quote": 14706.7842 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 372993.7, "close_time": 1773583199999, "quote_volume": 65706.1033, "trades": 276, "taker_buy_base": 195290.4, "taker_buy_quote": 34396.064 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 261706.9, "close_time": 1773586799999, "quote_volume": 46389.2594, "trades": 231, "taker_buy_base": 124791.0, "taker_buy_quote": 22153.2583 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 5401.6, "close_time": 1773590399999, "quote_volume": 960.0216, "trades": 19, "taker_buy_base": 3938.4, "taker_buy_quote": 701.0352 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 125376.1, "close_time": 1773593999999, "quote_volume": 22298.7435, "trades": 114, "taker_buy_base": 80254.8, "taker_buy_quote": 14293.298 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 220824.7, "close_time": 1773597599999, "quote_volume": 39522.5164, "trades": 87, "taker_buy_base": 140241.3, "taker_buy_quote": 25099.6196 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 124811.9, "close_time": 1773601199999, "quote_volume": 22262.9404, "trades": 93, "taker_buy_base": 22337.3, "taker_buy_quote": 3988.3206 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 72955.9, "close_time": 1773604799999, "quote_volume": 12995.5156, "trades": 54, "taker_buy_base": 70100.4, "taker_buy_quote": 12484.5211 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 183000.3, "close_time": 1773608399999, "quote_volume": 32763.8967, "trades": 107, "taker_buy_base": 70713.5, "taker_buy_quote": 12664.9557 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 131496.7, "close_time": 1773611999999, "quote_volume": 23545.5589, "trades": 98, "taker_buy_base": 50385.3, "taker_buy_quote": 9027.1492 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 682557.6, "close_time": 1773615599999, "quote_volume": 122056.6369, "trades": 595, "taker_buy_base": 388552.6, "taker_buy_quote": 69506.9685 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 519650.4, "close_time": 1773619199999, "quote_volume": 93026.2081, "trades": 574, "taker_buy_base": 253806.3, "taker_buy_quote": 45447.2939 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 289588.9, "close_time": 1773622799999, "quote_volume": 51653.4136, "trades": 197, "taker_buy_base": 148563.7, "taker_buy_quote": 26521.9676 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 61935.2, "close_time": 1773626399999, "quote_volume": 11054.8197, "trades": 42, "taker_buy_base": 29180.7, "taker_buy_quote": 5223.4006 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 134387.9, "close_time": 1773629999999, "quote_volume": 24054.7207, "trades": 49, "taker_buy_base": 101731.7, "taker_buy_quote": 18210.0052 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.179, "high": 0.183, "low": 0.179, "close": 0.181, "volume": 858739.5, "close_time": 1773633599999, "quote_volume": 155356.6167, "trades": 704, "taker_buy_base": 401031.1, "taker_buy_quote": 72598.4025 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.182, "volume": 206608.1, "close_time": 1773637199999, "quote_volume": 37543.2919, "trades": 262, "taker_buy_base": 150423.5, "taker_buy_quote": 27368.4743 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 258465.3, "close_time": 1773640799999, "quote_volume": 47351.8905, "trades": 404, "taker_buy_base": 145685.6, "taker_buy_quote": 26728.3205 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 131611.5, "close_time": 1773644399999, "quote_volume": 24126.4843, "trades": 119, "taker_buy_base": 42149.0, "taker_buy_quote": 7742.8108 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 307264.2, "close_time": 1773647999999, "quote_volume": 56467.8226, "trades": 266, "taker_buy_base": 121374.6, "taker_buy_quote": 22335.9268 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.182, "volume": 364790.3, "close_time": 1773651599999, "quote_volume": 66763.5563, "trades": 343, "taker_buy_base": 138141.3, "taker_buy_quote": 25317.5272 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 222056.1, "close_time": 1773655199999, "quote_volume": 40658.2212, "trades": 166, "taker_buy_base": 138753.0, "taker_buy_quote": 25414.604 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.184, "high": 0.184, "low": 0.181, "close": 0.183, "volume": 385025.2, "close_time": 1773658799999, "quote_volume": 70145.2631, "trades": 277, "taker_buy_base": 157645.7, "taker_buy_quote": 28732.0362 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 107558.8, "close_time": 1773662399999, "quote_volume": 19561.1406, "trades": 79, "taker_buy_base": 41577.9, "taker_buy_quote": 7571.7629 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.181, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 97780.4, "close_time": 1773665999999, "quote_volume": 17793.837, "trades": 85, "taker_buy_base": 60366.1, "taker_buy_quote": 10987.1145 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.182, "high": 0.184, "low": 0.181, "close": 0.181, "volume": 688251.2, "close_time": 1773669599999, "quote_volume": 125367.6301, "trades": 394, "taker_buy_base": 142536.2, "taker_buy_quote": 25978.4566 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.182, "high": 0.183, "low": 0.179, "close": 0.181, "volume": 643688.5, "close_time": 1773673199999, "quote_volume": 116447.8895, "trades": 551, "taker_buy_base": 323829.9, "taker_buy_quote": 58601.5317 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.182, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 241069.3, "close_time": 1773676799999, "quote_volume": 43478.7872, "trades": 154, "taker_buy_base": 77450.2, "taker_buy_quote": 13960.831 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.182, "volume": 235425.6, "close_time": 1773680399999, "quote_volume": 42708.5893, "trades": 154, "taker_buy_base": 157468.4, "taker_buy_quote": 28579.8817 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 249002.9, "close_time": 1773683999999, "quote_volume": 45576.7585, "trades": 165, "taker_buy_base": 186734.3, "taker_buy_quote": 34184.9157 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.182, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 572772.0, "close_time": 1773687599999, "quote_volume": 105315.1189, "trades": 516, "taker_buy_base": 360259.0, "taker_buy_quote": 66241.8513 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 419612.0, "close_time": 1773691199999, "quote_volume": 77437.7687, "trades": 297, "taker_buy_base": 317436.3, "taker_buy_quote": 58643.3489 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.185, "high": 0.189, "low": 0.185, "close": 0.187, "volume": 738496.1, "close_time": 1773694799999, "quote_volume": 137928.2911, "trades": 675, "taker_buy_base": 460644.3, "taker_buy_quote": 86019.325 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.187, "high": 0.19, "low": 0.187, "close": 0.187, "volume": 770635.1, "close_time": 1773698399999, "quote_volume": 145259.0809, "trades": 796, "taker_buy_base": 341509.8, "taker_buy_quote": 64434.0736 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.188, "high": 0.19, "low": 0.187, "close": 0.189, "volume": 411273.7, "close_time": 1773701999999, "quote_volume": 77753.3997, "trades": 220, "taker_buy_base": 273305.7, "taker_buy_quote": 51653.9419 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.19, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 181790.6, "close_time": 1773705599999, "quote_volume": 34192.685, "trades": 110, "taker_buy_base": 95198.2, "taker_buy_quote": 17936.547 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.188, "high": 0.192, "low": 0.188, "close": 0.191, "volume": 595707.9, "close_time": 1773709199999, "quote_volume": 113113.0131, "trades": 404, "taker_buy_base": 340324.2, "taker_buy_quote": 64650.3025 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.191, "high": 0.191, "low": 0.187, "close": 0.188, "volume": 532597.6, "close_time": 1773712799999, "quote_volume": 100751.4608, "trades": 318, "taker_buy_base": 164196.6, "taker_buy_quote": 31087.9021 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 277725.7, "close_time": 1773716399999, "quote_volume": 52419.0328, "trades": 276, "taker_buy_base": 171662.7, "taker_buy_quote": 32425.1889 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.188, "high": 0.188, "low": 0.184, "close": 0.185, "volume": 697919.1, "close_time": 1773719999999, "quote_volume": 130250.5996, "trades": 526, "taker_buy_base": 248512.1, "taker_buy_quote": 46326.4451 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.185, "high": 0.187, "low": 0.183, "close": 0.184, "volume": 400187.4, "close_time": 1773723599999, "quote_volume": 74175.6779, "trades": 205, "taker_buy_base": 201506.4, "taker_buy_quote": 37357.075 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 390818.4, "close_time": 1773727199999, "quote_volume": 72003.6733, "trades": 214, "taker_buy_base": 163735.3, "taker_buy_quote": 30194.8434 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 180723.7, "close_time": 1773730799999, "quote_volume": 33425.0125, "trades": 109, "taker_buy_base": 59454.1, "taker_buy_quote": 11008.1304 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 70597.5, "close_time": 1773734399999, "quote_volume": 13051.3345, "trades": 67, "taker_buy_base": 40436.4, "taker_buy_quote": 7483.666 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 341788.2, "close_time": 1773737999999, "quote_volume": 63574.8124, "trades": 186, "taker_buy_base": 119102.6, "taker_buy_quote": 22155.2908 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 113602.3, "close_time": 1773741599999, "quote_volume": 21143.6127, "trades": 121, "taker_buy_base": 79112.6, "taker_buy_quote": 14735.4963 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 187306.8, "close_time": 1773745199999, "quote_volume": 35035.1201, "trades": 97, "taker_buy_base": 101526.7, "taker_buy_quote": 18994.333 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 114163.6, "close_time": 1773748799999, "quote_volume": 21380.1947, "trades": 90, "taker_buy_base": 32595.0, "taker_buy_quote": 6120.3306 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 379636.1, "close_time": 1773752399999, "quote_volume": 70972.8716, "trades": 393, "taker_buy_base": 252031.0, "taker_buy_quote": 47166.1651 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.184, "volume": 402518.6, "close_time": 1773755999999, "quote_volume": 74700.0304, "trades": 335, "taker_buy_base": 175022.6, "taker_buy_quote": 32524.1563 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 415639.3, "close_time": 1773759599999, "quote_volume": 76881.1046, "trades": 224, "taker_buy_base": 186423.4, "taker_buy_quote": 34489.7192 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.185, "high": 0.189, "low": 0.185, "close": 0.188, "volume": 655685.1, "close_time": 1773763199999, "quote_volume": 122466.7893, "trades": 302, "taker_buy_base": 473099.1, "taker_buy_quote": 88359.3296 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.189, "high": 0.19, "low": 0.187, "close": 0.187, "volume": 234171.7, "close_time": 1773766799999, "quote_volume": 44115.1991, "trades": 200, "taker_buy_base": 59122.8, "taker_buy_quote": 11131.118 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 113256.3, "close_time": 1773770399999, "quote_volume": 21290.6451, "trades": 108, "taker_buy_base": 85992.9, "taker_buy_quote": 16173.3186 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 164510.8, "close_time": 1773773999999, "quote_volume": 30934.7037, "trades": 105, "taker_buy_base": 60006.9, "taker_buy_quote": 11288.3193 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 198121.8, "close_time": 1773777599999, "quote_volume": 37525.3245, "trades": 135, "taker_buy_base": 127652.9, "taker_buy_quote": 24209.8174 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 180267.3, "close_time": 1773781199999, "quote_volume": 33926.0002, "trades": 243, "taker_buy_base": 45392.9, "taker_buy_quote": 8553.5135 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 145502.3, "close_time": 1773784799999, "quote_volume": 27465.1026, "trades": 99, "taker_buy_base": 85474.4, "taker_buy_quote": 16154.6616 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 142578.9, "close_time": 1773788399999, "quote_volume": 26780.1352, "trades": 109, "taker_buy_base": 84672.6, "taker_buy_quote": 15920.0346 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 39805.7, "close_time": 1773791999999, "quote_volume": 7448.5773, "trades": 63, "taker_buy_base": 4911.4, "taker_buy_quote": 923.3432 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 151519.2, "close_time": 1773795599999, "quote_volume": 28315.7169, "trades": 191, "taker_buy_base": 101313.4, "taker_buy_quote": 18945.6822 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 178218.5, "close_time": 1773799199999, "quote_volume": 33485.0482, "trades": 143, "taker_buy_base": 89470.5, "taker_buy_quote": 16826.802 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 318105.7, "close_time": 1773802799999, "quote_volume": 59769.6029, "trades": 179, "taker_buy_base": 98805.0, "taker_buy_quote": 18603.0682 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 275218.8, "close_time": 1773806399999, "quote_volume": 52075.6559, "trades": 209, "taker_buy_base": 140325.7, "taker_buy_quote": 26583.2047 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 206196.1, "close_time": 1773809999999, "quote_volume": 38796.1349, "trades": 166, "taker_buy_base": 119770.7, "taker_buy_quote": 22543.1301 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.188, "high": 0.191, "low": 0.187, "close": 0.187, "volume": 246252.7, "close_time": 1773813599999, "quote_volume": 46684.9432, "trades": 136, "taker_buy_base": 133536.3, "taker_buy_quote": 25296.0586 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 143097.2, "close_time": 1773817199999, "quote_volume": 26906.3269, "trades": 74, "taker_buy_base": 88662.1, "taker_buy_quote": 16675.6774 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.187, "high": 0.189, "low": 0.186, "close": 0.189, "volume": 254531.0, "close_time": 1773820799999, "quote_volume": 47678.8986, "trades": 247, "taker_buy_base": 116069.0, "taker_buy_quote": 21787.6842 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 151248.4, "close_time": 1773824399999, "quote_volume": 28585.4768, "trades": 92, "taker_buy_base": 92338.8, "taker_buy_quote": 17453.6321 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 353608.4, "close_time": 1773827999999, "quote_volume": 67100.5837, "trades": 229, "taker_buy_base": 152049.3, "taker_buy_quote": 28875.3948 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.189, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 446647.9, "close_time": 1773831599999, "quote_volume": 83523.2698, "trades": 210, "taker_buy_base": 63207.2, "taker_buy_quote": 11829.8368 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.187, "high": 0.188, "low": 0.182, "close": 0.182, "volume": 1001160.5, "close_time": 1773835199999, "quote_volume": 185176.0888, "trades": 797, "taker_buy_base": 460839.2, "taker_buy_quote": 85395.6233 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.182, "high": 0.183, "low": 0.179, "close": 0.18, "volume": 604101.0, "close_time": 1773838799999, "quote_volume": 109401.7919, "trades": 491, "taker_buy_base": 172465.0, "taker_buy_quote": 31371.4925 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 703633.3, "close_time": 1773842399999, "quote_volume": 126701.644, "trades": 596, "taker_buy_base": 366842.5, "taker_buy_quote": 66085.3508 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.177, "volume": 533922.8, "close_time": 1773845999999, "quote_volume": 95169.0713, "trades": 487, "taker_buy_base": 257619.7, "taker_buy_quote": 45942.8091 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 427703.2, "close_time": 1773849599999, "quote_volume": 75788.8377, "trades": 249, "taker_buy_base": 179499.6, "taker_buy_quote": 31818.5048 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 396119.8, "close_time": 1773853199999, "quote_volume": 70070.1836, "trades": 248, "taker_buy_base": 222688.2, "taker_buy_quote": 39417.5604 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.176, "high": 0.179, "low": 0.176, "close": 0.179, "volume": 228277.4, "close_time": 1773856799999, "quote_volume": 40369.0414, "trades": 127, "taker_buy_base": 126632.9, "taker_buy_quote": 22445.8554 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.179, "high": 0.18, "low": 0.176, "close": 0.178, "volume": 408714.9, "close_time": 1773860399999, "quote_volume": 72944.2251, "trades": 210, "taker_buy_base": 75493.5, "taker_buy_quote": 13510.1218 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 154995.3, "close_time": 1773863999999, "quote_volume": 27607.1123, "trades": 69, "taker_buy_base": 92574.2, "taker_buy_quote": 16496.1565 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 261000.7, "close_time": 1773867599999, "quote_volume": 46203.7369, "trades": 104, "taker_buy_base": 116457.4, "taker_buy_quote": 20669.2378 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.181, "volume": 274614.2, "close_time": 1773871199999, "quote_volume": 49440.1453, "trades": 142, "taker_buy_base": 201931.3, "taker_buy_quote": 36358.5775 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 161445.2, "close_time": 1773874799999, "quote_volume": 29058.0821, "trades": 93, "taker_buy_base": 82233.5, "taker_buy_quote": 14811.8366 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 109820.6, "close_time": 1773878399999, "quote_volume": 19772.439, "trades": 99, "taker_buy_base": 43658.3, "taker_buy_quote": 7866.2282 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.18, "high": 0.182, "low": 0.179, "close": 0.179, "volume": 195521.2, "close_time": 1773881999999, "quote_volume": 35269.8281, "trades": 152, "taker_buy_base": 54340.5, "taker_buy_quote": 9824.8808 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 190252.8, "close_time": 1773885599999, "quote_volume": 34059.452, "trades": 120, "taker_buy_base": 127364.2, "taker_buy_quote": 22805.2724 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 410854.7, "close_time": 1773889199999, "quote_volume": 73218.5554, "trades": 137, "taker_buy_base": 187363.6, "taker_buy_quote": 33427.5636 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 351960.6, "close_time": 1773892799999, "quote_volume": 62834.8414, "trades": 107, "taker_buy_base": 132454.8, "taker_buy_quote": 23666.4189 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 50448.3, "close_time": 1773896399999, "quote_volume": 8979.8339, "trades": 25, "taker_buy_base": 34134.2, "taker_buy_quote": 6075.9241 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.176, "volume": 170672.2, "close_time": 1773899999999, "quote_volume": 30216.3238, "trades": 114, "taker_buy_base": 123790.9, "taker_buy_quote": 21914.0021 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 156343.6, "close_time": 1773903599999, "quote_volume": 27533.4555, "trades": 172, "taker_buy_base": 46613.5, "taker_buy_quote": 8218.9848 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.177, "high": 0.178, "low": 0.175, "close": 0.176, "volume": 398410.8, "close_time": 1773907199999, "quote_volume": 70034.3349, "trades": 237, "taker_buy_base": 190848.6, "taker_buy_quote": 33581.6984 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 118488.4, "close_time": 1773910799999, "quote_volume": 20791.323, "trades": 99, "taker_buy_base": 61196.2, "taker_buy_quote": 10765.188 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 468443.6, "close_time": 1773914399999, "quote_volume": 82403.9415, "trades": 507, "taker_buy_base": 453700.0, "taker_buy_quote": 79823.8115 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 137898.5, "close_time": 1773917999999, "quote_volume": 24150.015, "trades": 137, "taker_buy_base": 41274.6, "taker_buy_quote": 7244.2525 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 25252.6, "close_time": 1773921599999, "quote_volume": 4410.2865, "trades": 43, "taker_buy_base": 16334.1, "taker_buy_quote": 2858.4675 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.173, "volume": 488360.8, "close_time": 1773925199999, "quote_volume": 84568.6296, "trades": 248, "taker_buy_base": 159451.1, "taker_buy_quote": 27635.89 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.172, "high": 0.174, "low": 0.171, "close": 0.174, "volume": 619910.2, "close_time": 1773928799999, "quote_volume": 106813.2093, "trades": 339, "taker_buy_base": 342080.1, "taker_buy_quote": 58962.0404 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 188240.8, "close_time": 1773932399999, "quote_volume": 32575.1106, "trades": 206, "taker_buy_base": 61146.5, "taker_buy_quote": 10600.692 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.173, "high": 0.174, "low": 0.171, "close": 0.173, "volume": 332511.8, "close_time": 1773935999999, "quote_volume": 57164.9963, "trades": 416, "taker_buy_base": 131353.8, "taker_buy_quote": 22585.7704 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 187455.3, "close_time": 1773939599999, "quote_volume": 32226.8773, "trades": 299, "taker_buy_base": 117403.3, "taker_buy_quote": 20202.1622 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.172, "high": 0.174, "low": 0.171, "close": 0.174, "volume": 299733.3, "close_time": 1773943199999, "quote_volume": 51643.7444, "trades": 221, "taker_buy_base": 219848.0, "taker_buy_quote": 37959.916 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 78898.6, "close_time": 1773946799999, "quote_volume": 13645.5808, "trades": 36, "taker_buy_base": 3901.4, "taker_buy_quote": 675.2472 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.173, "high": 0.175, "low": 0.172, "close": 0.173, "volume": 371141.8, "close_time": 1773950399999, "quote_volume": 64403.3684, "trades": 205, "taker_buy_base": 127801.6, "taker_buy_quote": 22192.4846 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 261707.6, "close_time": 1773953999999, "quote_volume": 45526.2405, "trades": 121, "taker_buy_base": 234965.7, "taker_buy_quote": 40884.0318 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 146778.2, "close_time": 1773957599999, "quote_volume": 25454.6969, "trades": 63, "taker_buy_base": 60347.8, "taker_buy_quote": 10500.5172 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 85640.6, "close_time": 1773961199999, "quote_volume": 14815.7911, "trades": 62, "taker_buy_base": 14652.5, "taker_buy_quote": 2537.3835 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 156120.0, "close_time": 1773964799999, "quote_volume": 26994.0037, "trades": 93, "taker_buy_base": 114722.1, "taker_buy_quote": 19847.6423 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.172, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 93376.6, "close_time": 1773968399999, "quote_volume": 16142.2812, "trades": 56, "taker_buy_base": 64558.6, "taker_buy_quote": 11169.7569 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.173, "high": 0.176, "low": 0.173, "close": 0.176, "volume": 211885.8, "close_time": 1773971999999, "quote_volume": 37029.8944, "trades": 212, "taker_buy_base": 152638.4, "taker_buy_quote": 26665.4706 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 162586.8, "close_time": 1773975599999, "quote_volume": 28413.6498, "trades": 118, "taker_buy_base": 59303.1, "taker_buy_quote": 10371.3042 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 84385.7, "close_time": 1773979199999, "quote_volume": 14686.9371, "trades": 69, "taker_buy_base": 45118.3, "taker_buy_quote": 7856.306 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.174, "volume": 71013.1, "close_time": 1773982799999, "quote_volume": 12287.0775, "trades": 68, "taker_buy_base": 43274.8, "taker_buy_quote": 7489.305 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 195066.3, "close_time": 1773986399999, "quote_volume": 33986.2489, "trades": 147, "taker_buy_base": 125047.1, "taker_buy_quote": 21781.5389 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 171969.4, "close_time": 1773989999999, "quote_volume": 29925.3968, "trades": 101, "taker_buy_base": 47045.2, "taker_buy_quote": 8188.886 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.174, "volume": 78386.1, "close_time": 1773993599999, "quote_volume": 13561.0037, "trades": 64, "taker_buy_base": 48203.7, "taker_buy_quote": 8340.0484 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 35426.4, "close_time": 1773997199999, "quote_volume": 6163.3768, "trades": 45, "taker_buy_base": 14766.4, "taker_buy_quote": 2569.4071 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 120104.6, "close_time": 1774000799999, "quote_volume": 20775.2608, "trades": 70, "taker_buy_base": 50944.3, "taker_buy_quote": 8813.5937 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 81867.8, "close_time": 1774004399999, "quote_volume": 14164.6676, "trades": 59, "taker_buy_base": 56333.1, "taker_buy_quote": 9747.1645 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 185200.6, "close_time": 1774007999999, "quote_volume": 32184.6735, "trades": 147, "taker_buy_base": 84649.9, "taker_buy_quote": 14710.2888 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.173, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 178942.3, "close_time": 1774011599999, "quote_volume": 30795.7578, "trades": 137, "taker_buy_base": 38263.2, "taker_buy_quote": 6585.1304 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.172, "high": 0.173, "low": 0.17, "close": 0.172, "volume": 1022803.4, "close_time": 1774015199999, "quote_volume": 175081.0425, "trades": 450, "taker_buy_base": 223409.5, "taker_buy_quote": 38479.9308 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 400985.1, "close_time": 1774018799999, "quote_volume": 68580.7712, "trades": 189, "taker_buy_base": 198113.1, "taker_buy_quote": 33911.9958 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.17, "high": 0.172, "low": 0.17, "close": 0.172, "volume": 40504.4, "close_time": 1774022399999, "quote_volume": 6935.4575, "trades": 51, "taker_buy_base": 26970.7, "taker_buy_quote": 4622.576 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 120364.4, "close_time": 1774025999999, "quote_volume": 20653.7685, "trades": 68, "taker_buy_base": 71456.1, "taker_buy_quote": 12290.4492 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 152108.0, "close_time": 1774029599999, "quote_volume": 26014.884, "trades": 213, "taker_buy_base": 86565.6, "taker_buy_quote": 14811.8301 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.171, "high": 0.172, "low": 0.169, "close": 0.171, "volume": 425608.9, "close_time": 1774033199999, "quote_volume": 72527.0101, "trades": 448, "taker_buy_base": 135314.2, "taker_buy_quote": 23127.366 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 156258.6, "close_time": 1774036799999, "quote_volume": 26566.6774, "trades": 80, "taker_buy_base": 122990.1, "taker_buy_quote": 20913.3896 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.17, "high": 0.171, "low": 0.168, "close": 0.169, "volume": 173738.5, "close_time": 1774040399999, "quote_volume": 29439.7354, "trades": 126, "taker_buy_base": 87841.4, "taker_buy_quote": 14847.4164 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.169, "high": 0.172, "low": 0.169, "close": 0.171, "volume": 156754.1, "close_time": 1774043999999, "quote_volume": 26791.7047, "trades": 168, "taker_buy_base": 97229.8, "taker_buy_quote": 16623.4822 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 26948.4, "close_time": 1774047599999, "quote_volume": 4630.6471, "trades": 28, "taker_buy_base": 22470.7, "taker_buy_quote": 3864.9604 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 191008.1, "close_time": 1774051199999, "quote_volume": 32663.2085, "trades": 161, "taker_buy_base": 93736.1, "taker_buy_quote": 16030.0698 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.171, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 157455.5, "close_time": 1774054799999, "quote_volume": 27081.0731, "trades": 59, "taker_buy_base": 77071.0, "taker_buy_quote": 13257.1068 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.171, "volume": 75615.4, "close_time": 1774058399999, "quote_volume": 13009.2756, "trades": 32, "taker_buy_base": 9524.4, "taker_buy_quote": 1643.6331 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 120638.8, "close_time": 1774061999999, "quote_volume": 20639.1083, "trades": 64, "taker_buy_base": 32499.4, "taker_buy_quote": 5567.2709 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 40641.0, "close_time": 1774065599999, "quote_volume": 6948.9213, "trades": 34, "taker_buy_base": 8325.2, "taker_buy_quote": 1423.8852 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 341081.1, "close_time": 1774069199999, "quote_volume": 58311.6255, "trades": 124, "taker_buy_base": 253954.1, "taker_buy_quote": 43426.1947 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 94013.3, "close_time": 1774072799999, "quote_volume": 16079.7221, "trades": 33, "taker_buy_base": 83803.6, "taker_buy_quote": 14333.8634 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 13674.7, "close_time": 1774076399999, "quote_volume": 2347.1507, "trades": 9, "taker_buy_base": 8777.0, "taker_buy_quote": 1509.644 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 225586.3, "close_time": 1774079999999, "quote_volume": 38574.742, "trades": 149, "taker_buy_base": 35831.9, "taker_buy_quote": 6127.3434 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 11131.9, "close_time": 1774083599999, "quote_volume": 1892.6285, "trades": 54, "taker_buy_base": 205.5, "taker_buy_quote": 35.1405 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 62514.6, "close_time": 1774087199999, "quote_volume": 10649.9418, "trades": 59, "taker_buy_base": 35899.4, "taker_buy_quote": 6125.3578 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 157999.6, "close_time": 1774090799999, "quote_volume": 26851.3946, "trades": 181, "taker_buy_base": 75196.1, "taker_buy_quote": 12786.2901 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 5300.5, "close_time": 1774094399999, "quote_volume": 899.5271, "trades": 13, "taker_buy_base": 3742.6, "taker_buy_quote": 636.242 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 101643.2, "close_time": 1774097999999, "quote_volume": 17202.3695, "trades": 59, "taker_buy_base": 28000.7, "taker_buy_quote": 4756.787 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 96414.3, "close_time": 1774101599999, "quote_volume": 16303.8216, "trades": 36, "taker_buy_base": 9804.9, "taker_buy_quote": 1666.833 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.169, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 93571.7, "close_time": 1774105199999, "quote_volume": 15908.1598, "trades": 48, "taker_buy_base": 76316.8, "taker_buy_quote": 12975.0343 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.169, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 82862.6, "close_time": 1774108799999, "quote_volume": 14081.8884, "trades": 48, "taker_buy_base": 69877.7, "taker_buy_quote": 11882.2887 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 84810.7, "close_time": 1774112399999, "quote_volume": 14406.0647, "trades": 62, "taker_buy_base": 35852.1, "taker_buy_quote": 6096.8321 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 124586.8, "close_time": 1774115999999, "quote_volume": 21149.5744, "trades": 79, "taker_buy_base": 89007.3, "taker_buy_quote": 15131.241 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 15089.4, "close_time": 1774119599999, "quote_volume": 2557.1915, "trades": 24, "taker_buy_base": 7082.9, "taker_buy_quote": 1204.093 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 23461.2, "close_time": 1774123199999, "quote_volume": 3982.3514, "trades": 27, "taker_buy_base": 17408.6, "taker_buy_quote": 2959.462 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 30092.6, "close_time": 1774126799999, "quote_volume": 5088.6044, "trades": 19, "taker_buy_base": 2955.0, "taker_buy_quote": 502.35 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 165790.4, "close_time": 1774130399999, "quote_volume": 27943.8719, "trades": 121, "taker_buy_base": 35813.7, "taker_buy_quote": 6053.6917 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 95952.3, "close_time": 1774133999999, "quote_volume": 16086.6732, "trades": 78, "taker_buy_base": 53654.6, "taker_buy_quote": 8995.3158 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.168, "high": 0.168, "low": 0.161, "close": 0.163, "volume": 1031549.6, "close_time": 1774137599999, "quote_volume": 169083.4466, "trades": 666, "taker_buy_base": 537184.5, "taker_buy_quote": 87962.3311 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.163, "high": 0.164, "low": 0.16, "close": 0.162, "volume": 488388.7, "close_time": 1774141199999, "quote_volume": 79149.294, "trades": 661, "taker_buy_base": 234354.8, "taker_buy_quote": 38001.4792 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.163, "high": 0.164, "low": 0.161, "close": 0.162, "volume": 381643.2, "close_time": 1774144799999, "quote_volume": 61870.5718, "trades": 254, "taker_buy_base": 215447.9, "taker_buy_quote": 34941.7746 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.163, "high": 0.165, "low": 0.162, "close": 0.163, "volume": 168467.5, "close_time": 1774148399999, "quote_volume": 27531.3836, "trades": 119, "taker_buy_base": 124690.8, "taker_buy_quote": 20360.4022 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 153021.7, "close_time": 1774151999999, "quote_volume": 25214.6035, "trades": 142, "taker_buy_base": 49582.4, "taker_buy_quote": 8175.2715 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 212336.0, "close_time": 1774155599999, "quote_volume": 35031.7145, "trades": 85, "taker_buy_base": 67476.9, "taker_buy_quote": 11135.5514 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 75082.9, "close_time": 1774159199999, "quote_volume": 12380.83, "trades": 35, "taker_buy_base": 2869.9, "taker_buy_quote": 473.5335 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 91138.8, "close_time": 1774162799999, "quote_volume": 14956.2281, "trades": 45, "taker_buy_base": 9464.9, "taker_buy_quote": 1561.7085 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.163, "volume": 108303.0, "close_time": 1774166399999, "quote_volume": 17761.4932, "trades": 65, "taker_buy_base": 43282.6, "taker_buy_quote": 7119.9399 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.163, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 242502.1, "close_time": 1774169999999, "quote_volume": 39246.0685, "trades": 111, "taker_buy_base": 83504.3, "taker_buy_quote": 13565.2134 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 156328.1, "close_time": 1774173599999, "quote_volume": 25310.5954, "trades": 81, "taker_buy_base": 121910.5, "taker_buy_quote": 19749.501 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 158918.6, "close_time": 1774177199999, "quote_volume": 25578.2456, "trades": 77, "taker_buy_base": 79154.9, "taker_buy_quote": 12743.9389 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.161, "volume": 248420.1, "close_time": 1774180799999, "quote_volume": 39748.964, "trades": 175, "taker_buy_base": 80121.6, "taker_buy_quote": 12847.0318 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.162, "volume": 100347.9, "close_time": 1774184399999, "quote_volume": 16159.5067, "trades": 61, "taker_buy_base": 91226.4, "taker_buy_quote": 14697.6224 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 204900.3, "close_time": 1774187999999, "quote_volume": 33048.0324, "trades": 87, "taker_buy_base": 54619.4, "taker_buy_quote": 8848.3428 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 36993.0, "close_time": 1774191599999, "quote_volume": 5987.8562, "trades": 46, "taker_buy_base": 31983.2, "taker_buy_quote": 5181.2784 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 90168.3, "close_time": 1774195199999, "quote_volume": 14562.8827, "trades": 49, "taker_buy_base": 45786.4, "taker_buy_quote": 7417.3968 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.162, "high": 0.162, "low": 0.16, "close": 0.161, "volume": 74430.9, "close_time": 1774198799999, "quote_volume": 11987.244, "trades": 83, "taker_buy_base": 37075.7, "taker_buy_quote": 5973.3565 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.16, "high": 0.162, "low": 0.16, "close": 0.162, "volume": 28166.4, "close_time": 1774202399999, "quote_volume": 4536.1695, "trades": 129, "taker_buy_base": 22149.1, "taker_buy_quote": 3573.1747 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.162, "high": 0.162, "low": 0.16, "close": 0.161, "volume": 100166.8, "close_time": 1774205999999, "quote_volume": 16120.9272, "trades": 144, "taker_buy_base": 20294.1, "taker_buy_quote": 3274.0486 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.161, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 180102.9, "close_time": 1774209599999, "quote_volume": 28813.6349, "trades": 122, "taker_buy_base": 38196.7, "taker_buy_quote": 6117.3805 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 221964.0, "close_time": 1774213199999, "quote_volume": 35496.7378, "trades": 102, "taker_buy_base": 133639.9, "taker_buy_quote": 21382.384 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.16, "high": 0.16, "low": 0.156, "close": 0.159, "volume": 781534.1, "close_time": 1774216799999, "quote_volume": 123489.5412, "trades": 354, "taker_buy_base": 361392.8, "taker_buy_quote": 57159.9488 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.159, "high": 0.16, "low": 0.157, "close": 0.159, "volume": 289003.0, "close_time": 1774220399999, "quote_volume": 46049.3848, "trades": 121, "taker_buy_base": 183068.9, "taker_buy_quote": 29241.4059 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.16, "high": 0.161, "low": 0.158, "close": 0.159, "volume": 236922.7, "close_time": 1774223999999, "quote_volume": 37791.2252, "trades": 125, "taker_buy_base": 82456.9, "taker_buy_quote": 13172.8704 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.16, "high": 0.16, "low": 0.157, "close": 0.158, "volume": 350276.9, "close_time": 1774227599999, "quote_volume": 55565.6636, "trades": 184, "taker_buy_base": 131672.1, "taker_buy_quote": 20878.3591 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.158, "high": 0.159, "low": 0.157, "close": 0.158, "volume": 502726.7, "close_time": 1774231199999, "quote_volume": 79506.6436, "trades": 435, "taker_buy_base": 114260.8, "taker_buy_quote": 18123.603 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.158, "high": 0.159, "low": 0.157, "close": 0.159, "volume": 236503.6, "close_time": 1774234799999, "quote_volume": 37362.7129, "trades": 277, "taker_buy_base": 178054.9, "taker_buy_quote": 28156.197 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 94142.2, "close_time": 1774238399999, "quote_volume": 14977.4956, "trades": 57, "taker_buy_base": 93200.1, "taker_buy_quote": 14827.7017 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 20076.8, "close_time": 1774241999999, "quote_volume": 3203.7008, "trades": 25, "taker_buy_base": 11489.6, "taker_buy_quote": 1838.336 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 207345.3, "close_time": 1774245599999, "quote_volume": 33052.9326, "trades": 163, "taker_buy_base": 105829.8, "taker_buy_quote": 16883.4022 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.158, "high": 0.158, "low": 0.156, "close": 0.157, "volume": 81076.4, "close_time": 1774249199999, "quote_volume": 12759.0059, "trades": 93, "taker_buy_base": 31208.3, "taker_buy_quote": 4913.092 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.156, "high": 0.157, "low": 0.155, "close": 0.156, "volume": 342834.9, "close_time": 1774252799999, "quote_volume": 53503.2775, "trades": 173, "taker_buy_base": 198705.9, "taker_buy_quote": 31028.4547 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 145970.7, "close_time": 1774256399999, "quote_volume": 22795.2866, "trades": 73, "taker_buy_base": 27565.9, "taker_buy_quote": 4324.1378 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.157, "high": 0.157, "low": 0.155, "close": 0.157, "volume": 125787.5, "close_time": 1774259999999, "quote_volume": 19638.03, "trades": 69, "taker_buy_base": 83860.4, "taker_buy_quote": 13098.0263 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.157, "high": 0.158, "low": 0.156, "close": 0.158, "volume": 31949.9, "close_time": 1774263599999, "quote_volume": 5018.2276, "trades": 36, "taker_buy_base": 26253.1, "taker_buy_quote": 4123.9103 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.158, "high": 0.164, "low": 0.158, "close": 0.162, "volume": 1004442.6, "close_time": 1774267199999, "quote_volume": 162494.8864, "trades": 788, "taker_buy_base": 625536.3, "taker_buy_quote": 101169.4492 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.162, "volume": 530991.5, "close_time": 1774270799999, "quote_volume": 85605.9895, "trades": 210, "taker_buy_base": 241785.2, "taker_buy_quote": 39051.5835 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.162, "high": 0.164, "low": 0.161, "close": 0.164, "volume": 220873.0, "close_time": 1774274399999, "quote_volume": 35846.4684, "trades": 129, "taker_buy_base": 89509.9, "taker_buy_quote": 14544.5072 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.164, "high": 0.165, "low": 0.162, "close": 0.163, "volume": 152499.9, "close_time": 1774277999999, "quote_volume": 24907.5024, "trades": 121, "taker_buy_base": 89906.8, "taker_buy_quote": 14681.2867 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.163, "high": 0.164, "low": 0.16, "close": 0.162, "volume": 487946.8, "close_time": 1774281599999, "quote_volume": 79023.2594, "trades": 219, "taker_buy_base": 193234.7, "taker_buy_quote": 31353.4616 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.161, "volume": 137784.9, "close_time": 1774285199999, "quote_volume": 22263.8108, "trades": 98, "taker_buy_base": 103677.3, "taker_buy_quote": 16772.5552 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.161, "high": 0.163, "low": 0.16, "close": 0.162, "volume": 126619.5, "close_time": 1774288799999, "quote_volume": 20454.7759, "trades": 79, "taker_buy_base": 76316.1, "taker_buy_quote": 12331.4218 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.162, "high": 0.163, "low": 0.161, "close": 0.163, "volume": 282287.1, "close_time": 1774292399999, "quote_volume": 45619.986, "trades": 139, "taker_buy_base": 121248.6, "taker_buy_quote": 19667.8409 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 41150.9, "close_time": 1774295999999, "quote_volume": 6733.6146, "trades": 49, "taker_buy_base": 24971.9, "taker_buy_quote": 4095.3916 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.163, "high": 0.165, "low": 0.162, "close": 0.165, "volume": 235689.5, "close_time": 1774299599999, "quote_volume": 38435.265, "trades": 123, "taker_buy_base": 94399.8, "taker_buy_quote": 15398.1252 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 44115.8, "close_time": 1774303199999, "quote_volume": 7259.8709, "trades": 42, "taker_buy_base": 24879.7, "taker_buy_quote": 4105.1505 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 286149.7, "close_time": 1774306799999, "quote_volume": 46855.0728, "trades": 133, "taker_buy_base": 106518.5, "taker_buy_quote": 17469.661 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.164, "volume": 270605.0, "close_time": 1774310399999, "quote_volume": 43920.9331, "trades": 125, "taker_buy_base": 120334.9, "taker_buy_quote": 19513.5366 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.164, "high": 0.165, "low": 0.161, "close": 0.163, "volume": 573968.6, "close_time": 1774313999999, "quote_volume": 93984.3716, "trades": 221, "taker_buy_base": 288296.0, "taker_buy_quote": 47245.9562 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.163, "high": 0.163, "low": 0.161, "close": 0.163, "volume": 350908.8, "close_time": 1774317599999, "quote_volume": 56847.2628, "trades": 88, "taker_buy_base": 199171.5, "taker_buy_quote": 32275.0827 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 104922.7, "close_time": 1774321199999, "quote_volume": 17174.9387, "trades": 57, "taker_buy_base": 57396.3, "taker_buy_quote": 9387.5023 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 162812.7, "close_time": 1774324799999, "quote_volume": 26632.7166, "trades": 57, "taker_buy_base": 79221.9, "taker_buy_quote": 12992.3916 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 63563.2, "close_time": 1774328399999, "quote_volume": 10365.3781, "trades": 34, "taker_buy_base": 5113.3, "taker_buy_quote": 838.2419 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 29748.3, "close_time": 1774331999999, "quote_volume": 4846.8727, "trades": 22, "taker_buy_base": 27648.1, "taker_buy_quote": 4506.6403 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 38083.2, "close_time": 1774335599999, "quote_volume": 6190.8634, "trades": 37, "taker_buy_base": 21385.0, "taker_buy_quote": 3485.755 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.164, "volume": 408280.1, "close_time": 1774339199999, "quote_volume": 66554.3817, "trades": 288, "taker_buy_base": 240617.0, "taker_buy_quote": 39228.2845 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.163, "volume": 334635.6, "close_time": 1774342799999, "quote_volume": 54801.5624, "trades": 312, "taker_buy_base": 138404.2, "taker_buy_quote": 22702.7845 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 361134.6, "close_time": 1774346399999, "quote_volume": 58797.6602, "trades": 326, "taker_buy_base": 161167.9, "taker_buy_quote": 26278.2237 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 50577.2, "close_time": 1774349999999, "quote_volume": 8201.1798, "trades": 57, "taker_buy_base": 7673.4, "taker_buy_quote": 1250.7642 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.162, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 346514.9, "close_time": 1774353599999, "quote_volume": 56086.5755, "trades": 208, "taker_buy_base": 155245.0, "taker_buy_quote": 25156.1189 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.161, "high": 0.164, "low": 0.161, "close": 0.163, "volume": 186204.9, "close_time": 1774357199999, "quote_volume": 30300.9857, "trades": 172, "taker_buy_base": 79663.8, "taker_buy_quote": 12946.6625 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.162, "high": 0.164, "low": 0.161, "close": 0.162, "volume": 305938.8, "close_time": 1774360799999, "quote_volume": 49743.5056, "trades": 180, "taker_buy_base": 126957.9, "taker_buy_quote": 20647.2736 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.162, "volume": 691199.5, "close_time": 1774364399999, "quote_volume": 111345.4838, "trades": 371, "taker_buy_base": 353035.8, "taker_buy_quote": 56904.9542 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.161, "high": 0.163, "low": 0.161, "close": 0.161, "volume": 194658.6, "close_time": 1774367999999, "quote_volume": 31547.3906, "trades": 128, "taker_buy_base": 105152.8, "taker_buy_quote": 17058.4955 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.16, "volume": 307733.6, "close_time": 1774371599999, "quote_volume": 49529.6938, "trades": 125, "taker_buy_base": 123508.3, "taker_buy_quote": 19886.2814 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.161, "high": 0.161, "low": 0.158, "close": 0.16, "volume": 366512.1, "close_time": 1774375199999, "quote_volume": 58405.2156, "trades": 243, "taker_buy_base": 207341.0, "taker_buy_quote": 33022.129 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 123454.0, "close_time": 1774378799999, "quote_volume": 19755.264, "trades": 46, "taker_buy_base": 76441.9, "taker_buy_quote": 12234.7535 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 12748.1, "close_time": 1774382399999, "quote_volume": 2050.5403, "trades": 14, "taker_buy_base": 10844.3, "taker_buy_quote": 1745.9323 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.161, "high": 0.164, "low": 0.161, "close": 0.162, "volume": 355905.5, "close_time": 1774385999999, "quote_volume": 57715.3779, "trades": 183, "taker_buy_base": 201554.4, "taker_buy_quote": 32645.5594 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 144063.6, "close_time": 1774389599999, "quote_volume": 23428.6973, "trades": 59, "taker_buy_base": 63794.4, "taker_buy_quote": 10398.4872 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.162, "high": 0.164, "low": 0.162, "close": 0.162, "volume": 330390.7, "close_time": 1774393199999, "quote_volume": 53685.7991, "trades": 374, "taker_buy_base": 80268.1, "taker_buy_quote": 13084.1723 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 55859.6, "close_time": 1774396799999, "quote_volume": 9067.4019, "trades": 59, "taker_buy_base": 49966.1, "taker_buy_quote": 8112.6549 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.163, "high": 0.165, "low": 0.162, "close": 0.164, "volume": 420760.2, "close_time": 1774400399999, "quote_volume": 68728.5845, "trades": 173, "taker_buy_base": 221245.0, "taker_buy_quote": 36156.7732 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 180423.2, "close_time": 1774403999999, "quote_volume": 29535.7474, "trades": 78, "taker_buy_base": 103024.9, "taker_buy_quote": 16896.0836 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 183567.4, "close_time": 1774407599999, "quote_volume": 29922.4039, "trades": 108, "taker_buy_base": 103590.3, "taker_buy_quote": 16886.1366 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 23153.1, "close_time": 1774411199999, "quote_volume": 3754.3799, "trades": 23, "taker_buy_base": 3577.7, "taker_buy_quote": 583.1651 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 207763.1, "close_time": 1774414799999, "quote_volume": 33669.1312, "trades": 50, "taker_buy_base": 11509.0, "taker_buy_quote": 1875.967 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 125956.3, "close_time": 1774418399999, "quote_volume": 20363.6585, "trades": 52, "taker_buy_base": 19378.5, "taker_buy_quote": 3139.317 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.162, "volume": 146000.8, "close_time": 1774421999999, "quote_volume": 23509.7726, "trades": 110, "taker_buy_base": 105641.9, "taker_buy_quote": 17012.0834 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 137838.8, "close_time": 1774425599999, "quote_volume": 22278.6694, "trades": 92, "taker_buy_base": 51764.7, "taker_buy_quote": 8385.8814 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 368956.1, "close_time": 1774429199999, "quote_volume": 59986.6731, "trades": 105, "taker_buy_base": 233879.8, "taker_buy_quote": 37994.605 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.162, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 128378.5, "close_time": 1774432799999, "quote_volume": 20927.9137, "trades": 63, "taker_buy_base": 90495.4, "taker_buy_quote": 14754.3024 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 38313.7, "close_time": 1774436399999, "quote_volume": 6283.4001, "trades": 49, "taker_buy_base": 30295.7, "taker_buy_quote": 4969.2482 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 96774.4, "close_time": 1774439999999, "quote_volume": 15957.3575, "trades": 185, "taker_buy_base": 58669.4, "taker_buy_quote": 9680.8658 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 455321.3, "close_time": 1774443599999, "quote_volume": 74492.4818, "trades": 176, "taker_buy_base": 182014.6, "taker_buy_quote": 29755.9485 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 276531.8, "close_time": 1774447199999, "quote_volume": 45334.6823, "trades": 103, "taker_buy_base": 157888.9, "taker_buy_quote": 25898.2291 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 205149.5, "close_time": 1774450799999, "quote_volume": 33629.4896, "trades": 85, "taker_buy_base": 112515.9, "taker_buy_quote": 18452.6076 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 353862.4, "close_time": 1774454399999, "quote_volume": 58025.4522, "trades": 156, "taker_buy_base": 156091.3, "taker_buy_quote": 25615.7645 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.165, "high": 0.167, "low": 0.164, "close": 0.166, "volume": 325496.6, "close_time": 1774457999999, "quote_volume": 53975.6976, "trades": 179, "taker_buy_base": 154210.9, "taker_buy_quote": 25582.3279 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.166, "high": 0.167, "low": 0.164, "close": 0.165, "volume": 315329.7, "close_time": 1774461599999, "quote_volume": 52213.5334, "trades": 167, "taker_buy_base": 118740.3, "taker_buy_quote": 19665.2276 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.164, "volume": 260068.6, "close_time": 1774465199999, "quote_volume": 42915.3614, "trades": 105, "taker_buy_base": 123957.2, "taker_buy_quote": 20458.8981 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 226768.2, "close_time": 1774468799999, "quote_volume": 37417.9171, "trades": 71, "taker_buy_base": 112023.3, "taker_buy_quote": 18485.0086 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 68324.6, "close_time": 1774472399999, "quote_volume": 11233.8126, "trades": 45, "taker_buy_base": 17576.0, "taker_buy_quote": 2883.9266 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 66995.0, "close_time": 1774475999999, "quote_volume": 11044.7239, "trades": 37, "taker_buy_base": 43835.2, "taker_buy_quote": 7232.808 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.164, "high": 0.167, "low": 0.164, "close": 0.167, "volume": 212732.4, "close_time": 1774479599999, "quote_volume": 35244.7229, "trades": 104, "taker_buy_base": 135777.0, "taker_buy_quote": 22508.1657 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 158230.7, "close_time": 1774483199999, "quote_volume": 26273.1723, "trades": 140, "taker_buy_base": 65182.1, "taker_buy_quote": 10832.1677 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.165, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 453888.9, "close_time": 1774486799999, "quote_volume": 75293.011, "trades": 158, "taker_buy_base": 195997.8, "taker_buy_quote": 32535.8372 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 373707.7, "close_time": 1774490399999, "quote_volume": 62165.2248, "trades": 108, "taker_buy_base": 239209.3, "taker_buy_quote": 39813.1574 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 285855.8, "close_time": 1774493999999, "quote_volume": 47458.051, "trades": 151, "taker_buy_base": 105015.8, "taker_buy_quote": 17438.611 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.166, "high": 0.167, "low": 0.164, "close": 0.164, "volume": 158329.8, "close_time": 1774497599999, "quote_volume": 26088.4923, "trades": 63, "taker_buy_base": 38658.4, "taker_buy_quote": 6379.2571 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 57261.9, "close_time": 1774501199999, "quote_volume": 9387.6963, "trades": 53, "taker_buy_base": 35858.4, "taker_buy_quote": 5880.7776 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.163, "high": 0.164, "low": 0.161, "close": 0.161, "volume": 268272.4, "close_time": 1774504799999, "quote_volume": 43603.7828, "trades": 105, "taker_buy_base": 114176.5, "taker_buy_quote": 18554.9298 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.162, "high": 0.162, "low": 0.16, "close": 0.162, "volume": 466919.3, "close_time": 1774508399999, "quote_volume": 75168.036, "trades": 147, "taker_buy_base": 169164.3, "taker_buy_quote": 27237.9739 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.162, "high": 0.162, "low": 0.16, "close": 0.161, "volume": 275194.4, "close_time": 1774511999999, "quote_volume": 44293.7856, "trades": 104, "taker_buy_base": 92019.7, "taker_buy_quote": 14817.533 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 14928.7, "close_time": 1774515599999, "quote_volume": 2392.13, "trades": 20, "taker_buy_base": 3538.0, "taker_buy_quote": 569.618 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.161, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 391927.9, "close_time": 1774519199999, "quote_volume": 62597.4388, "trades": 242, "taker_buy_base": 285514.9, "taker_buy_quote": 45613.2982 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.158, "volume": 336645.8, "close_time": 1774522799999, "quote_volume": 53453.9058, "trades": 107, "taker_buy_base": 87648.1, "taker_buy_quote": 13937.9269 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 12458.6, "close_time": 1774526399999, "quote_volume": 1972.3525, "trades": 15, "taker_buy_base": 3893.7, "taker_buy_quote": 619.0983 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 21008.6, "close_time": 1774529999999, "quote_volume": 3336.1013, "trades": 29, "taker_buy_base": 16742.5, "taker_buy_quote": 2662.0575 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.159, "high": 0.16, "low": 0.157, "close": 0.158, "volume": 529528.1, "close_time": 1774533599999, "quote_volume": 83854.1149, "trades": 213, "taker_buy_base": 238193.9, "taker_buy_quote": 37734.3476 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 609294.2, "close_time": 1774537199999, "quote_volume": 96725.3824, "trades": 210, "taker_buy_base": 355603.3, "taker_buy_quote": 56487.4258 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.158, "volume": 264859.5, "close_time": 1774540799999, "quote_volume": 41758.1577, "trades": 163, "taker_buy_base": 154874.3, "taker_buy_quote": 24428.404 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 9347.9, "close_time": 1774544399999, "quote_volume": 1472.8817, "trades": 14, "taker_buy_base": 5261.4, "taker_buy_quote": 831.3012 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.157, "high": 0.159, "low": 0.156, "close": 0.157, "volume": 585055.8, "close_time": 1774547999999, "quote_volume": 92015.102, "trades": 162, "taker_buy_base": 332066.2, "taker_buy_quote": 52241.5535 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.158, "high": 0.158, "low": 0.156, "close": 0.158, "volume": 124458.5, "close_time": 1774551599999, "quote_volume": 19539.92, "trades": 51, "taker_buy_base": 100609.3, "taker_buy_quote": 15797.7143 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.157, "high": 0.158, "low": 0.156, "close": 0.157, "volume": 222330.3, "close_time": 1774555199999, "quote_volume": 34918.4222, "trades": 84, "taker_buy_base": 115047.3, "taker_buy_quote": 18075.0602 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.156, "high": 0.16, "low": 0.156, "close": 0.159, "volume": 576576.4, "close_time": 1774558799999, "quote_volume": 90735.6661, "trades": 250, "taker_buy_base": 373342.1, "taker_buy_quote": 58716.9077 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 158489.6, "close_time": 1774562399999, "quote_volume": 25084.159, "trades": 60, "taker_buy_base": 90965.0, "taker_buy_quote": 14398.4001 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.158, "volume": 101772.8, "close_time": 1774565999999, "quote_volume": 16133.648, "trades": 26, "taker_buy_base": 2048.2, "taker_buy_quote": 327.1708 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 140847.2, "close_time": 1774569599999, "quote_volume": 22313.9244, "trades": 50, "taker_buy_base": 50550.2, "taker_buy_quote": 8014.0412 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.159, "high": 0.16, "low": 0.157, "close": 0.158, "volume": 252460.5, "close_time": 1774573199999, "quote_volume": 40043.3113, "trades": 151, "taker_buy_base": 99583.2, "taker_buy_quote": 15802.6991 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 239521.1, "close_time": 1774576799999, "quote_volume": 38200.3303, "trades": 125, "taker_buy_base": 168441.0, "taker_buy_quote": 26863.6622 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 181775.3, "close_time": 1774580399999, "quote_volume": 29025.5977, "trades": 88, "taker_buy_base": 61837.3, "taker_buy_quote": 9896.423 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 226713.1, "close_time": 1774583999999, "quote_volume": 36134.681, "trades": 141, "taker_buy_base": 106806.2, "taker_buy_quote": 17054.0062 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 195266.9, "close_time": 1774587599999, "quote_volume": 31046.5092, "trades": 146, "taker_buy_base": 113663.4, "taker_buy_quote": 18096.9908 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 35217.8, "close_time": 1774591199999, "quote_volume": 5627.667, "trades": 42, "taker_buy_base": 28036.8, "taker_buy_quote": 4485.888 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 259062.0, "close_time": 1774594799999, "quote_volume": 41445.7964, "trades": 97, "taker_buy_base": 123488.6, "taker_buy_quote": 19758.4887 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 93517.3, "close_time": 1774598399999, "quote_volume": 15009.6013, "trades": 43, "taker_buy_base": 63902.9, "taker_buy_quote": 10256.2187 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.159, "volume": 410114.3, "close_time": 1774601999999, "quote_volume": 65457.9225, "trades": 239, "taker_buy_base": 183036.7, "taker_buy_quote": 29200.0042 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.159, "high": 0.16, "low": 0.157, "close": 0.158, "volume": 250612.6, "close_time": 1774605599999, "quote_volume": 39686.0463, "trades": 159, "taker_buy_base": 60611.4, "taker_buy_quote": 9577.061 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.157, "high": 0.158, "low": 0.153, "close": 0.154, "volume": 874632.2, "close_time": 1774609199999, "quote_volume": 135812.1314, "trades": 436, "taker_buy_base": 352020.5, "taker_buy_quote": 54614.5942 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.154, "high": 0.155, "low": 0.153, "close": 0.154, "volume": 227431.1, "close_time": 1774612799999, "quote_volume": 35018.8172, "trades": 95, "taker_buy_base": 114027.8, "taker_buy_quote": 17565.2291 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.154, "high": 0.154, "low": 0.152, "close": 0.154, "volume": 473473.1, "close_time": 1774616399999, "quote_volume": 72644.9828, "trades": 274, "taker_buy_base": 244976.1, "taker_buy_quote": 37592.5589 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.154, "high": 0.155, "low": 0.153, "close": 0.154, "volume": 210030.1, "close_time": 1774619999999, "quote_volume": 32364.4037, "trades": 94, "taker_buy_base": 92816.5, "taker_buy_quote": 14314.6931 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.154, "high": 0.155, "low": 0.153, "close": 0.155, "volume": 535545.2, "close_time": 1774623599999, "quote_volume": 82531.3865, "trades": 282, "taker_buy_base": 326799.4, "taker_buy_quote": 50370.8454 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.155, "high": 0.156, "low": 0.154, "close": 0.155, "volume": 611760.9, "close_time": 1774627199999, "quote_volume": 94768.0049, "trades": 260, "taker_buy_base": 362291.6, "taker_buy_quote": 56145.9764 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.155, "high": 0.155, "low": 0.153, "close": 0.155, "volume": 500839.7, "close_time": 1774630799999, "quote_volume": 77247.2531, "trades": 232, "taker_buy_base": 194238.7, "taker_buy_quote": 29996.5883 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.154, "high": 0.156, "low": 0.154, "close": 0.155, "volume": 169988.4, "close_time": 1774634399999, "quote_volume": 26304.6998, "trades": 82, "taker_buy_base": 89487.2, "taker_buy_quote": 13847.4407 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 99057.7, "close_time": 1774637999999, "quote_volume": 15258.38, "trades": 56, "taker_buy_base": 38929.5, "taker_buy_quote": 5998.6372 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 62530.7, "close_time": 1774641599999, "quote_volume": 9691.5626, "trades": 56, "taker_buy_base": 61834.8, "taker_buy_quote": 9584.394 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.155, "high": 0.155, "low": 0.153, "close": 0.155, "volume": 113477.2, "close_time": 1774645199999, "quote_volume": 17481.285, "trades": 55, "taker_buy_base": 59113.5, "taker_buy_quote": 9109.599 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 86468.6, "close_time": 1774648799999, "quote_volume": 13348.298, "trades": 54, "taker_buy_base": 32133.6, "taker_buy_quote": 4980.708 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 355401.1, "close_time": 1774652399999, "quote_volume": 54468.2166, "trades": 222, "taker_buy_base": 140013.5, "taker_buy_quote": 21473.183 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 267509.4, "close_time": 1774655999999, "quote_volume": 40921.1565, "trades": 138, "taker_buy_base": 149225.5, "taker_buy_quote": 22831.9352 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.153, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 549746.9, "close_time": 1774659599999, "quote_volume": 83674.8213, "trades": 263, "taker_buy_base": 320582.3, "taker_buy_quote": 48794.9391 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.153, "high": 0.153, "low": 0.15, "close": 0.151, "volume": 460900.2, "close_time": 1774663199999, "quote_volume": 69784.4618, "trades": 181, "taker_buy_base": 228722.7, "taker_buy_quote": 34683.5514 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 181375.7, "close_time": 1774666799999, "quote_volume": 27540.5649, "trades": 129, "taker_buy_base": 80753.1, "taker_buy_quote": 12282.4631 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 17166.4, "close_time": 1774670399999, "quote_volume": 2601.2287, "trades": 19, "taker_buy_base": 9102.3, "taker_buy_quote": 1383.5496 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 110669.9, "close_time": 1774673999999, "quote_volume": 16818.3771, "trades": 45, "taker_buy_base": 94576.6, "taker_buy_quote": 14382.6533 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 3565.6, "close_time": 1774677599999, "quote_volume": 543.3139, "trades": 12, "taker_buy_base": 1342.7, "taker_buy_quote": 205.4331 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.152, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 103415.4, "close_time": 1774681199999, "quote_volume": 15805.346, "trades": 51, "taker_buy_base": 44525.5, "taker_buy_quote": 6812.934 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.153, "high": 0.155, "low": 0.153, "close": 0.155, "volume": 43016.9, "close_time": 1774684799999, "quote_volume": 6619.2093, "trades": 20, "taker_buy_base": 36200.5, "taker_buy_quote": 5576.2199 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 12206.8, "close_time": 1774688399999, "quote_volume": 1881.4869, "trades": 18, "taker_buy_base": 1639.7, "taker_buy_quote": 254.1535 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 22765.3, "close_time": 1774691999999, "quote_volume": 3526.4091, "trades": 25, "taker_buy_base": 20552.9, "taker_buy_quote": 3185.6995 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 13159.0, "close_time": 1774695599999, "quote_volume": 2034.8828, "trades": 23, "taker_buy_base": 8396.8, "taker_buy_quote": 1301.504 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 30824.2, "close_time": 1774699199999, "quote_volume": 4753.2777, "trades": 19, "taker_buy_base": 6350.9, "taker_buy_quote": 984.3895 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 182095.3, "close_time": 1774702799999, "quote_volume": 28055.2626, "trades": 130, "taker_buy_base": 61588.0, "taker_buy_quote": 9497.1384 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.154, "high": 0.157, "low": 0.153, "close": 0.156, "volume": 573907.5, "close_time": 1774706399999, "quote_volume": 89097.2782, "trades": 184, "taker_buy_base": 448899.4, "taker_buy_quote": 69619.1087 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 122062.4, "close_time": 1774709999999, "quote_volume": 18961.4855, "trades": 218, "taker_buy_base": 56875.4, "taker_buy_quote": 8857.5005 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.156, "high": 0.157, "low": 0.155, "close": 0.156, "volume": 348998.1, "close_time": 1774713599999, "quote_volume": 54426.4298, "trades": 333, "taker_buy_base": 176525.1, "taker_buy_quote": 27545.3168 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.156, "high": 0.158, "low": 0.155, "close": 0.157, "volume": 294446.5, "close_time": 1774717199999, "quote_volume": 46009.6629, "trades": 353, "taker_buy_base": 157297.9, "taker_buy_quote": 24613.7397 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.158, "high": 0.158, "low": 0.155, "close": 0.156, "volume": 165115.4, "close_time": 1774720799999, "quote_volume": 25826.757, "trades": 242, "taker_buy_base": 57795.2, "taker_buy_quote": 9047.4936 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 16616.0, "close_time": 1774724399999, "quote_volume": 2602.3221, "trades": 32, "taker_buy_base": 10226.1, "taker_buy_quote": 1605.4977 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.157, "high": 0.157, "low": 0.155, "close": 0.155, "volume": 201130.7, "close_time": 1774727999999, "quote_volume": 31287.1254, "trades": 37, "taker_buy_base": 40.7, "taker_buy_quote": 6.3899 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.156, "high": 0.156, "low": 0.154, "close": 0.155, "volume": 65874.6, "close_time": 1774731599999, "quote_volume": 10211.4705, "trades": 72, "taker_buy_base": 5683.2, "taker_buy_quote": 882.4672 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.154, "high": 0.155, "low": 0.153, "close": 0.153, "volume": 60959.7, "close_time": 1774735199999, "quote_volume": 9394.2321, "trades": 62, "taker_buy_base": 20995.3, "taker_buy_quote": 3242.4942 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.154, "high": 0.154, "low": 0.152, "close": 0.154, "volume": 142651.3, "close_time": 1774738799999, "quote_volume": 21823.6675, "trades": 65, "taker_buy_base": 87996.1, "taker_buy_quote": 13468.7909 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.154, "high": 0.154, "low": 0.152, "close": 0.152, "volume": 408930.8, "close_time": 1774742399999, "quote_volume": 62194.1458, "trades": 155, "taker_buy_base": 201811.8, "taker_buy_quote": 30697.1068 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 310896.9, "close_time": 1774745999999, "quote_volume": 47153.5259, "trades": 136, "taker_buy_base": 175928.8, "taker_buy_quote": 26704.2446 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 91027.5, "close_time": 1774749599999, "quote_volume": 13843.9046, "trades": 71, "taker_buy_base": 52286.9, "taker_buy_quote": 7955.3334 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 7012.4, "close_time": 1774753199999, "quote_volume": 1069.3451, "trades": 21, "taker_buy_base": 3460.3, "taker_buy_quote": 529.4259 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 217281.8, "close_time": 1774756799999, "quote_volume": 33239.9406, "trades": 117, "taker_buy_base": 111203.3, "taker_buy_quote": 17014.1049 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 49130.4, "close_time": 1774760399999, "quote_volume": 7467.2575, "trades": 22, "taker_buy_base": 1734.9, "taker_buy_quote": 263.7048 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 162377.3, "close_time": 1774763999999, "quote_volume": 24673.6915, "trades": 50, "taker_buy_base": 137127.8, "taker_buy_quote": 20843.4256 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 27928.6, "close_time": 1774767599999, "quote_volume": 4247.1337, "trades": 12, "taker_buy_base": 8988.2, "taker_buy_quote": 1368.8062 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 108064.5, "close_time": 1774771199999, "quote_volume": 16318.5194, "trades": 91, "taker_buy_base": 58587.5, "taker_buy_quote": 8847.4924 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.152, "volume": 262846.0, "close_time": 1774774799999, "quote_volume": 39620.2571, "trades": 119, "taker_buy_base": 42340.8, "taker_buy_quote": 6394.2372 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 25625.9, "close_time": 1774778399999, "quote_volume": 3889.8424, "trades": 26, "taker_buy_base": 20331.5, "taker_buy_quote": 3090.388 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 32232.8, "close_time": 1774781999999, "quote_volume": 4866.9412, "trades": 32, "taker_buy_base": 6941.0, "taker_buy_quote": 1048.091 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 219363.4, "close_time": 1774785599999, "quote_volume": 33253.9618, "trades": 109, "taker_buy_base": 154295.0, "taker_buy_quote": 23388.947 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 167681.6, "close_time": 1774789199999, "quote_volume": 25319.7912, "trades": 78, "taker_buy_base": 37142.4, "taker_buy_quote": 5610.683 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 235686.1, "close_time": 1774792799999, "quote_volume": 35344.6606, "trades": 141, "taker_buy_base": 90726.7, "taker_buy_quote": 13612.8826 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 268425.1, "close_time": 1774796399999, "quote_volume": 40256.3837, "trades": 83, "taker_buy_base": 144837.0, "taker_buy_quote": 21734.4638 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.151, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 234547.4, "close_time": 1774799999999, "quote_volume": 35171.7879, "trades": 103, "taker_buy_base": 144592.9, "taker_buy_quote": 21704.7623 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 206182.9, "close_time": 1774803599999, "quote_volume": 30907.5087, "trades": 63, "taker_buy_base": 62037.9, "taker_buy_quote": 9306.2107 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.149, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 286861.9, "close_time": 1774807199999, "quote_volume": 43029.9785, "trades": 107, "taker_buy_base": 220663.6, "taker_buy_quote": 33101.9279 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 150464.9, "close_time": 1774810799999, "quote_volume": 22669.8748, "trades": 72, "taker_buy_base": 93556.9, "taker_buy_quote": 14106.9417 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 23653.4, "close_time": 1774814399999, "quote_volume": 3569.7224, "trades": 23, "taker_buy_base": 21712.4, "taker_buy_quote": 3278.5724 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 310333.9, "close_time": 1774817999999, "quote_volume": 46690.487, "trades": 98, "taker_buy_base": 45535.9, "taker_buy_quote": 6879.8688 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 35789.3, "close_time": 1774821599999, "quote_volume": 5408.3991, "trades": 91, "taker_buy_base": 4214.8, "taker_buy_quote": 640.6496 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.151, "high": 0.151, "low": 0.146, "close": 0.149, "volume": 684235.4, "close_time": 1774825199999, "quote_volume": 101891.8293, "trades": 283, "taker_buy_base": 280253.2, "taker_buy_quote": 41704.8174 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.149, "high": 0.15, "low": 0.148, "close": 0.149, "volume": 391448.4, "close_time": 1774828799999, "quote_volume": 58324.2427, "trades": 173, "taker_buy_base": 162091.4, "taker_buy_quote": 24154.3329 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.149, "high": 0.152, "low": 0.148, "close": 0.151, "volume": 456544.4, "close_time": 1774832399999, "quote_volume": 68256.7445, "trades": 209, "taker_buy_base": 278821.4, "taker_buy_quote": 41699.5387 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 227444.6, "close_time": 1774835999999, "quote_volume": 34417.6808, "trades": 121, "taker_buy_base": 131074.8, "taker_buy_quote": 19850.9656 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 422677.3, "close_time": 1774839599999, "quote_volume": 64454.4248, "trades": 199, "taker_buy_base": 127157.4, "taker_buy_quote": 19449.9202 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 285946.3, "close_time": 1774843199999, "quote_volume": 43749.089, "trades": 219, "taker_buy_base": 155177.2, "taker_buy_quote": 23742.1116 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.153, "high": 0.155, "low": 0.152, "close": 0.154, "volume": 248839.4, "close_time": 1774846799999, "quote_volume": 38230.6069, "trades": 156, "taker_buy_base": 163840.9, "taker_buy_quote": 25173.2655 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.154, "high": 0.155, "low": 0.151, "close": 0.152, "volume": 1178263.4, "close_time": 1774850399999, "quote_volume": 180192.3551, "trades": 567, "taker_buy_base": 196655.6, "taker_buy_quote": 30226.3281 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 177844.5, "close_time": 1774853999999, "quote_volume": 27021.411, "trades": 146, "taker_buy_base": 114939.8, "taker_buy_quote": 17470.8496 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 108202.2, "close_time": 1774857599999, "quote_volume": 16446.8503, "trades": 41, "taker_buy_base": 73683.6, "taker_buy_quote": 11200.5111 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 193644.9, "close_time": 1774861199999, "quote_volume": 29610.5912, "trades": 141, "taker_buy_base": 111567.8, "taker_buy_quote": 17069.8734 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.153, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 95581.1, "close_time": 1774864799999, "quote_volume": 14511.6764, "trades": 121, "taker_buy_base": 29846.4, "taker_buy_quote": 4537.1467 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 214261.7, "close_time": 1774868399999, "quote_volume": 32546.3468, "trades": 171, "taker_buy_base": 153137.9, "taker_buy_quote": 23278.2346 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 161773.9, "close_time": 1774871999999, "quote_volume": 24742.0833, "trades": 94, "taker_buy_base": 98305.8, "taker_buy_quote": 15040.9134 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.153, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 535662.7, "close_time": 1774875599999, "quote_volume": 81502.11, "trades": 175, "taker_buy_base": 199057.2, "taker_buy_quote": 30295.0005 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.153, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 179008.2, "close_time": 1774879199999, "quote_volume": 27220.01, "trades": 121, "taker_buy_base": 61282.0, "taker_buy_quote": 9326.9627 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.152, "volume": 294128.5, "close_time": 1774882799999, "quote_volume": 44408.5557, "trades": 165, "taker_buy_base": 174842.3, "taker_buy_quote": 26401.6618 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 238606.2, "close_time": 1774886399999, "quote_volume": 36026.6751, "trades": 170, "taker_buy_base": 112458.9, "taker_buy_quote": 16981.8097 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 141903.1, "close_time": 1774889999999, "quote_volume": 21418.0895, "trades": 71, "taker_buy_base": 74306.6, "taker_buy_quote": 11220.6913 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.151, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 338180.1, "close_time": 1774893599999, "quote_volume": 50712.1227, "trades": 167, "taker_buy_base": 210225.9, "taker_buy_quote": 31534.6954 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.15, "high": 0.15, "low": 0.148, "close": 0.149, "volume": 133335.4, "close_time": 1774897199999, "quote_volume": 19849.2813, "trades": 126, "taker_buy_base": 74301.5, "taker_buy_quote": 11073.9308 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.149, "high": 0.15, "low": 0.147, "close": 0.149, "volume": 391801.0, "close_time": 1774900799999, "quote_volume": 58226.0491, "trades": 200, "taker_buy_base": 277185.3, "taker_buy_quote": 41223.6972 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.149, "high": 0.15, "low": 0.148, "close": 0.15, "volume": 263057.1, "close_time": 1774904399999, "quote_volume": 39362.0672, "trades": 165, "taker_buy_base": 228080.0, "taker_buy_quote": 34164.2236 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 616468.8, "close_time": 1774907999999, "quote_volume": 92920.7358, "trades": 385, "taker_buy_base": 427838.9, "taker_buy_quote": 64496.1848 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 238769.8, "close_time": 1774911599999, "quote_volume": 36051.3402, "trades": 248, "taker_buy_base": 152123.0, "taker_buy_quote": 22979.4034 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.151, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 129096.1, "close_time": 1774915199999, "quote_volume": 19362.5927, "trades": 188, "taker_buy_base": 65102.7, "taker_buy_quote": 9766.2126 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.15, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 298944.5, "close_time": 1774918799999, "quote_volume": 45013.0052, "trades": 235, "taker_buy_base": 140710.2, "taker_buy_quote": 21222.0626 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.15, "high": 0.153, "low": 0.15, "close": 0.152, "volume": 256894.4, "close_time": 1774922399999, "quote_volume": 38996.3381, "trades": 121, "taker_buy_base": 139136.5, "taker_buy_quote": 21129.6593 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 145975.7, "close_time": 1774925999999, "quote_volume": 22188.2213, "trades": 57, "taker_buy_base": 43235.3, "taker_buy_quote": 6572.7553 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.15, "volume": 76892.0, "close_time": 1774929599999, "quote_volume": 11647.7775, "trades": 75, "taker_buy_base": 46422.2, "taker_buy_quote": 7054.1157 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 115505.9, "close_time": 1774933199999, "quote_volume": 17334.9568, "trades": 92, "taker_buy_base": 46346.8, "taker_buy_quote": 6963.4775 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.149, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 65363.6, "close_time": 1774936799999, "quote_volume": 9800.8597, "trades": 43, "taker_buy_base": 46342.7, "taker_buy_quote": 6951.5118 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.15, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 59064.8, "close_time": 1774940399999, "quote_volume": 8896.6231, "trades": 45, "taker_buy_base": 28880.8, "taker_buy_quote": 4361.0761 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 58729.1, "close_time": 1774943999999, "quote_volume": 8861.6523, "trades": 50, "taker_buy_base": 18801.4, "taker_buy_quote": 2839.0114 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.151, "high": 0.151, "low": 0.149, "close": 0.149, "volume": 61895.6, "close_time": 1774947599999, "quote_volume": 9265.3168, "trades": 37, "taker_buy_base": 15219.3, "taker_buy_quote": 2290.782 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.149, "high": 0.15, "low": 0.147, "close": 0.148, "volume": 257661.2, "close_time": 1774951199999, "quote_volume": 38210.2008, "trades": 191, "taker_buy_base": 183339.8, "taker_buy_quote": 27177.52 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 27390.3, "close_time": 1774954799999, "quote_volume": 4075.3593, "trades": 29, "taker_buy_base": 21594.9, "taker_buy_quote": 3217.6401 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.148, "high": 0.15, "low": 0.147, "close": 0.149, "volume": 142315.8, "close_time": 1774958399999, "quote_volume": 21175.3935, "trades": 110, "taker_buy_base": 92168.9, "taker_buy_quote": 13717.4052 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.149, "volume": 104156.6, "close_time": 1774961999999, "quote_volume": 15573.9011, "trades": 91, "taker_buy_base": 43226.4, "taker_buy_quote": 6466.3437 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.149, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 216107.3, "close_time": 1774965599999, "quote_volume": 32404.0231, "trades": 97, "taker_buy_base": 145536.1, "taker_buy_quote": 21851.3284 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.151, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 326752.1, "close_time": 1774969199999, "quote_volume": 49021.7203, "trades": 222, "taker_buy_base": 110146.5, "taker_buy_quote": 16517.4098 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 291092.5, "close_time": 1774972799999, "quote_volume": 43627.9933, "trades": 129, "taker_buy_base": 149148.8, "taker_buy_quote": 22370.449 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.149, "high": 0.152, "low": 0.149, "close": 0.151, "volume": 394323.6, "close_time": 1774976399999, "quote_volume": 59490.8247, "trades": 106, "taker_buy_base": 254020.1, "taker_buy_quote": 38320.3792 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.152, "high": 0.153, "low": 0.15, "close": 0.151, "volume": 314452.5, "close_time": 1774979999999, "quote_volume": 47540.4936, "trades": 207, "taker_buy_base": 95643.9, "taker_buy_quote": 14461.3242 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.15, "high": 0.152, "low": 0.15, "close": 0.15, "volume": 138273.8, "close_time": 1774983599999, "quote_volume": 20837.6766, "trades": 64, "taker_buy_base": 57136.7, "taker_buy_quote": 8628.0555 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 30651.4, "close_time": 1774987199999, "quote_volume": 4616.3939, "trades": 23, "taker_buy_base": 18683.9, "taker_buy_quote": 2821.2689 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 13074.5, "close_time": 1774990799999, "quote_volume": 1971.3299, "trades": 36, "taker_buy_base": 10154.9, "taker_buy_quote": 1533.3899 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.151, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 212863.8, "close_time": 1774994399999, "quote_volume": 31933.1538, "trades": 148, "taker_buy_base": 54501.4, "taker_buy_quote": 8179.0938 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 7962.7, "close_time": 1774997999999, "quote_volume": 1192.9167, "trades": 17, "taker_buy_base": 6474.4, "taker_buy_quote": 971.16 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 25471.0, "close_time": 1775001599999, "quote_volume": 3799.3501, "trades": 120, "taker_buy_base": 4171.1, "taker_buy_quote": 625.665 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.149, "high": 0.152, "low": 0.149, "close": 0.151, "volume": 151829.2, "close_time": 1775005199999, "quote_volume": 22823.8577, "trades": 103, "taker_buy_base": 101313.4, "taker_buy_quote": 15207.2551 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.151, "high": 0.152, "low": 0.149, "close": 0.149, "volume": 130195.7, "close_time": 1775008799999, "quote_volume": 19623.585, "trades": 103, "taker_buy_base": 56457.4, "taker_buy_quote": 8522.7151 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.15, "high": 0.15, "low": 0.148, "close": 0.149, "volume": 463359.0, "close_time": 1775012399999, "quote_volume": 69015.4164, "trades": 289, "taker_buy_base": 263728.9, "taker_buy_quote": 39296.6826 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 173855.0, "close_time": 1775015999999, "quote_volume": 25962.2217, "trades": 118, "taker_buy_base": 109397.4, "taker_buy_quote": 16343.435 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 7561.3, "close_time": 1775019599999, "quote_volume": 1127.7262, "trades": 15, "taker_buy_base": 1092.5, "taker_buy_quote": 163.875 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 167400.6, "close_time": 1775023199999, "quote_volume": 25125.2626, "trades": 81, "taker_buy_base": 96220.3, "taker_buy_quote": 14453.1329 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.151, "high": 0.153, "low": 0.15, "close": 0.152, "volume": 511355.5, "close_time": 1775026799999, "quote_volume": 77716.7403, "trades": 216, "taker_buy_base": 216069.6, "taker_buy_quote": 32839.5938 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 696846.1, "close_time": 1775030399999, "quote_volume": 106423.6194, "trades": 315, "taker_buy_base": 473545.7, "taker_buy_quote": 72344.3382 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 512813.1, "close_time": 1775033999999, "quote_volume": 78474.3834, "trades": 208, "taker_buy_base": 278774.6, "taker_buy_quote": 42669.0379 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.154, "volume": 165331.2, "close_time": 1775037599999, "quote_volume": 25299.7271, "trades": 86, "taker_buy_base": 75923.5, "taker_buy_quote": 11620.7673 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 32294.5, "close_time": 1775041199999, "quote_volume": 4958.3248, "trades": 21, "taker_buy_base": 17266.3, "taker_buy_quote": 2659.0102 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.154, "high": 0.154, "low": 0.152, "close": 0.154, "volume": 478505.8, "close_time": 1775044799999, "quote_volume": 73226.0123, "trades": 207, "taker_buy_base": 212073.5, "taker_buy_quote": 32462.5261 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.154, "high": 0.157, "low": 0.153, "close": 0.156, "volume": 967661.6, "close_time": 1775048399999, "quote_volume": 150385.8132, "trades": 410, "taker_buy_base": 588270.0, "taker_buy_quote": 91408.0231 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.155, "high": 0.156, "low": 0.153, "close": 0.154, "volume": 605536.2, "close_time": 1775051999999, "quote_volume": 93376.7357, "trades": 278, "taker_buy_base": 302765.2, "taker_buy_quote": 46680.5445 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.154, "high": 0.156, "low": 0.153, "close": 0.155, "volume": 355837.3, "close_time": 1775055599999, "quote_volume": 54925.2674, "trades": 193, "taker_buy_base": 211883.1, "taker_buy_quote": 32692.0552 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.156, "high": 0.156, "low": 0.153, "close": 0.155, "volume": 601192.7, "close_time": 1775059199999, "quote_volume": 92738.4382, "trades": 217, "taker_buy_base": 164127.1, "taker_buy_quote": 25407.793 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.155, "high": 0.155, "low": 0.153, "close": 0.154, "volume": 97451.4, "close_time": 1775062799999, "quote_volume": 15012.8446, "trades": 68, "taker_buy_base": 40775.5, "taker_buy_quote": 6285.5613 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.155, "high": 0.155, "low": 0.153, "close": 0.154, "volume": 101388.3, "close_time": 1775066399999, "quote_volume": 15614.2153, "trades": 90, "taker_buy_base": 48027.8, "taker_buy_quote": 7398.4645 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.154, "high": 0.155, "low": 0.153, "close": 0.153, "volume": 263000.9, "close_time": 1775069999999, "quote_volume": 40305.8411, "trades": 152, "taker_buy_base": 105160.2, "taker_buy_quote": 16130.1851 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 151184.2, "close_time": 1775073599999, "quote_volume": 23164.9974, "trades": 89, "taker_buy_base": 33814.8, "taker_buy_quote": 5207.4792 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.154, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 162144.6, "close_time": 1775077199999, "quote_volume": 24819.3546, "trades": 69, "taker_buy_base": 92571.9, "taker_buy_quote": 14177.4762 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.152, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 202152.3, "close_time": 1775080799999, "quote_volume": 30927.4523, "trades": 97, "taker_buy_base": 100472.9, "taker_buy_quote": 15373.62 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.153, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 205157.3, "close_time": 1775084399999, "quote_volume": 31163.8574, "trades": 144, "taker_buy_base": 74700.8, "taker_buy_quote": 11358.8153 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 4766.0, "close_time": 1775087999999, "quote_volume": 720.6223, "trades": 11, "taker_buy_base": 956.3, "taker_buy_quote": 145.3576 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.152, "high": 0.154, "low": 0.151, "close": 0.153, "volume": 329548.8, "close_time": 1775091599999, "quote_volume": 50178.888, "trades": 155, "taker_buy_base": 214265.8, "taker_buy_quote": 32634.3483 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.153, "high": 0.153, "low": 0.149, "close": 0.15, "volume": 1071783.6, "close_time": 1775095199999, "quote_volume": 161243.5827, "trades": 611, "taker_buy_base": 568107.7, "taker_buy_quote": 85393.1456 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.149, "high": 0.149, "low": 0.147, "close": 0.147, "volume": 553029.8, "close_time": 1775098799999, "quote_volume": 81769.1991, "trades": 316, "taker_buy_base": 330599.3, "taker_buy_quote": 48923.8414 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.148, "high": 0.148, "low": 0.146, "close": 0.147, "volume": 551642.2, "close_time": 1775102399999, "quote_volume": 81200.373, "trades": 162, "taker_buy_base": 178394.4, "taker_buy_quote": 26308.0018 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 221835.2, "close_time": 1775105999999, "quote_volume": 32596.4169, "trades": 137, "taker_buy_base": 208477.7, "taker_buy_quote": 30646.2219 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.147, "high": 0.147, "low": 0.145, "close": 0.147, "volume": 349467.5, "close_time": 1775109599999, "quote_volume": 50992.9842, "trades": 138, "taker_buy_base": 162160.7, "taker_buy_quote": 23681.9386 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.147, "high": 0.148, "low": 0.146, "close": 0.147, "volume": 360932.1, "close_time": 1775113199999, "quote_volume": 53020.155, "trades": 377, "taker_buy_base": 190818.0, "taker_buy_quote": 28052.1994 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.147, "high": 0.149, "low": 0.147, "close": 0.147, "volume": 123855.8, "close_time": 1775116799999, "quote_volume": 18303.7817, "trades": 230, "taker_buy_base": 76671.3, "taker_buy_quote": 11348.0738 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 124976.3, "close_time": 1775120399999, "quote_volume": 18359.9443, "trades": 279, "taker_buy_base": 42395.6, "taker_buy_quote": 6232.1532 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.146, "high": 0.147, "low": 0.145, "close": 0.145, "volume": 216741.8, "close_time": 1775123999999, "quote_volume": 31633.5951, "trades": 268, "taker_buy_base": 132408.8, "taker_buy_quote": 19332.0391 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.145, "high": 0.146, "low": 0.144, "close": 0.145, "volume": 235600.0, "close_time": 1775127599999, "quote_volume": 34193.7587, "trades": 280, "taker_buy_base": 100055.5, "taker_buy_quote": 14540.3924 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.145, "high": 0.146, "low": 0.144, "close": 0.145, "volume": 268644.7, "close_time": 1775131199999, "quote_volume": 38952.1707, "trades": 306, "taker_buy_base": 104041.4, "taker_buy_quote": 15088.264 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 84604.7, "close_time": 1775134799999, "quote_volume": 12220.5471, "trades": 224, "taker_buy_base": 16308.5, "taker_buy_quote": 2364.7325 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.144, "high": 0.145, "low": 0.142, "close": 0.143, "volume": 614479.3, "close_time": 1775138399999, "quote_volume": 87961.8915, "trades": 479, "taker_buy_base": 268156.7, "taker_buy_quote": 38406.3371 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.143, "high": 0.146, "low": 0.142, "close": 0.145, "volume": 692885.0, "close_time": 1775141999999, "quote_volume": 100152.7394, "trades": 436, "taker_buy_base": 483686.7, "taker_buy_quote": 69944.3217 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.145, "high": 0.146, "low": 0.143, "close": 0.144, "volume": 608223.0, "close_time": 1775145599999, "quote_volume": 88120.5859, "trades": 399, "taker_buy_base": 304108.3, "taker_buy_quote": 44090.3569 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.145, "high": 0.146, "low": 0.143, "close": 0.145, "volume": 347963.4, "close_time": 1775149199999, "quote_volume": 50412.9131, "trades": 294, "taker_buy_base": 227111.7, "taker_buy_quote": 32922.0679 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.145, "high": 0.147, "low": 0.144, "close": 0.144, "volume": 610574.3, "close_time": 1775152799999, "quote_volume": 88619.6733, "trades": 382, "taker_buy_base": 242341.6, "taker_buy_quote": 35202.8354 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.144, "high": 0.145, "low": 0.143, "close": 0.144, "volume": 234351.7, "close_time": 1775156399999, "quote_volume": 33916.5317, "trades": 253, "taker_buy_base": 147020.1, "taker_buy_quote": 21306.5245 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.144, "high": 0.145, "low": 0.143, "close": 0.143, "volume": 158187.0, "close_time": 1775159999999, "quote_volume": 22758.6667, "trades": 270, "taker_buy_base": 74437.5, "taker_buy_quote": 10719.4221 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 138706.2, "close_time": 1775163599999, "quote_volume": 19953.0876, "trades": 248, "taker_buy_base": 118101.0, "taker_buy_quote": 17006.544 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.143, "high": 0.144, "low": 0.142, "close": 0.142, "volume": 260971.0, "close_time": 1775167199999, "quote_volume": 37290.2842, "trades": 277, "taker_buy_base": 50251.8, "taker_buy_quote": 7186.8275 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.142, "high": 0.144, "low": 0.142, "close": 0.144, "volume": 250651.1, "close_time": 1775170799999, "quote_volume": 35812.6532, "trades": 315, "taker_buy_base": 124820.7, "taker_buy_quote": 17853.3044 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.143, "high": 0.144, "low": 0.142, "close": 0.143, "volume": 298428.5, "close_time": 1775174399999, "quote_volume": 42677.7546, "trades": 284, "taker_buy_base": 218915.6, "taker_buy_quote": 31309.9944 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.143, "high": 0.144, "low": 0.142, "close": 0.143, "volume": 352099.5, "close_time": 1775177999999, "quote_volume": 50408.0613, "trades": 300, "taker_buy_base": 103054.3, "taker_buy_quote": 14795.3838 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 331905.3, "close_time": 1775181599999, "quote_volume": 47729.5422, "trades": 380, "taker_buy_base": 245821.2, "taker_buy_quote": 35395.8336 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.143, "high": 0.146, "low": 0.143, "close": 0.145, "volume": 398056.3, "close_time": 1775185199999, "quote_volume": 57365.1194, "trades": 544, "taker_buy_base": 242249.2, "taker_buy_quote": 34925.0059 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.145, "high": 0.148, "low": 0.145, "close": 0.147, "volume": 381270.9, "close_time": 1775188799999, "quote_volume": 55904.424, "trades": 365, "taker_buy_base": 254661.6, "taker_buy_quote": 37336.8463 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.147, "high": 0.15, "low": 0.146, "close": 0.148, "volume": 500690.8, "close_time": 1775192399999, "quote_volume": 74289.4752, "trades": 476, "taker_buy_base": 303756.0, "taker_buy_quote": 45071.7865 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.149, "high": 0.15, "low": 0.148, "close": 0.149, "volume": 257429.3, "close_time": 1775195999999, "quote_volume": 38356.3712, "trades": 427, "taker_buy_base": 117041.5, "taker_buy_quote": 17445.6261 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.149, "high": 0.152, "low": 0.149, "close": 0.15, "volume": 575445.2, "close_time": 1775199599999, "quote_volume": 86693.0369, "trades": 728, "taker_buy_base": 310738.7, "taker_buy_quote": 46870.6075 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.15, "high": 0.151, "low": 0.148, "close": 0.148, "volume": 430413.7, "close_time": 1775203199999, "quote_volume": 64270.9602, "trades": 434, "taker_buy_base": 142972.3, "taker_buy_quote": 21354.2511 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.148, "high": 0.151, "low": 0.148, "close": 0.149, "volume": 304030.7, "close_time": 1775206799999, "quote_volume": 45431.7967, "trades": 311, "taker_buy_base": 176307.0, "taker_buy_quote": 26311.4904 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 56109.3, "close_time": 1775210399999, "quote_volume": 8393.9269, "trades": 208, "taker_buy_base": 33641.2, "taker_buy_quote": 5046.18 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.149, "high": 0.15, "low": 0.148, "close": 0.149, "volume": 148380.4, "close_time": 1775213999999, "quote_volume": 22115.4157, "trades": 297, "taker_buy_base": 44423.0, "taker_buy_quote": 6626.1938 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.149, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 368769.6, "close_time": 1775217599999, "quote_volume": 55404.3477, "trades": 478, "taker_buy_base": 263538.9, "taker_buy_quote": 39606.2946 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.151, "high": 0.152, "low": 0.148, "close": 0.148, "volume": 621639.2, "close_time": 1775221199999, "quote_volume": 93500.8573, "trades": 541, "taker_buy_base": 236673.0, "taker_buy_quote": 35673.96 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.148, "high": 0.149, "low": 0.147, "close": 0.147, "volume": 268261.6, "close_time": 1775224799999, "quote_volume": 39687.9812, "trades": 388, "taker_buy_base": 142349.6, "taker_buy_quote": 21071.3022 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.147, "high": 0.149, "low": 0.147, "close": 0.147, "volume": 368671.5, "close_time": 1775228399999, "quote_volume": 54538.3404, "trades": 454, "taker_buy_base": 210769.4, "taker_buy_quote": 31201.4158 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.147, "high": 0.148, "low": 0.146, "close": 0.146, "volume": 215729.9, "close_time": 1775231999999, "quote_volume": 31707.3427, "trades": 326, "taker_buy_base": 111846.9, "taker_buy_quote": 16442.3209 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 61884.6, "close_time": 1775235599999, "quote_volume": 9070.7659, "trades": 218, "taker_buy_base": 35614.3, "taker_buy_quote": 5235.3021 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.146, "high": 0.147, "low": 0.145, "close": 0.145, "volume": 160297.5, "close_time": 1775239199999, "quote_volume": 23371.3356, "trades": 257, "taker_buy_base": 19699.3, "taker_buy_quote": 2878.8778 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.145, "high": 0.147, "low": 0.145, "close": 0.146, "volume": 206513.3, "close_time": 1775242799999, "quote_volume": 30153.912, "trades": 265, "taker_buy_base": 137223.7, "taker_buy_quote": 20042.3398 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 192599.1, "close_time": 1775246399999, "quote_volume": 28101.1577, "trades": 314, "taker_buy_base": 104243.4, "taker_buy_quote": 15219.5364 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 17898.5, "close_time": 1775249999999, "quote_volume": 2614.2599, "trades": 186, "taker_buy_base": 1078.9, "taker_buy_quote": 158.5983 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 33657.7, "close_time": 1775253599999, "quote_volume": 4924.0865, "trades": 208, "taker_buy_base": 10062.3, "taker_buy_quote": 1479.1581 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 81751.5, "close_time": 1775257199999, "quote_volume": 11936.3971, "trades": 220, "taker_buy_base": 678.1, "taker_buy_quote": 99.6807 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 30178.2, "close_time": 1775260799999, "quote_volume": 4416.8862, "trades": 223, "taker_buy_base": 10869.0, "taker_buy_quote": 1597.743 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.147, "high": 0.153, "low": 0.146, "close": 0.15, "volume": 8370460.6, "close_time": 1775264399999, "quote_volume": 1253361.7873, "trades": 7936, "taker_buy_base": 4967730.8, "taker_buy_quote": 744344.984 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.15, "high": 0.153, "low": 0.149, "close": 0.153, "volume": 1941598.2, "close_time": 1775267999999, "quote_volume": 293151.6579, "trades": 1188, "taker_buy_base": 1298444.7, "taker_buy_quote": 196379.7824 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.152, "high": 0.156, "low": 0.152, "close": 0.155, "volume": 1172683.7, "close_time": 1775271599999, "quote_volume": 181015.787, "trades": 694, "taker_buy_base": 641228.1, "taker_buy_quote": 99005.1338 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.154, "high": 0.157, "low": 0.153, "close": 0.154, "volume": 1036056.0, "close_time": 1775275199999, "quote_volume": 160961.2134, "trades": 634, "taker_buy_base": 519735.5, "taker_buy_quote": 80745.2421 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.154, "high": 0.16, "low": 0.154, "close": 0.158, "volume": 900863.3, "close_time": 1775278799999, "quote_volume": 142046.8761, "trades": 612, "taker_buy_base": 542245.1, "taker_buy_quote": 85438.077 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.158, "high": 0.175, "low": 0.158, "close": 0.165, "volume": 12262664.3, "close_time": 1775282399999, "quote_volume": 2043740.4826, "trades": 9266, "taker_buy_base": 6064211.9, "taker_buy_quote": 1011786.0923 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.166, "high": 0.173, "low": 0.165, "close": 0.172, "volume": 4792718.4, "close_time": 1775285999999, "quote_volume": 809929.3738, "trades": 3154, "taker_buy_base": 2393808.2, "taker_buy_quote": 404828.9096 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.171, "high": 0.178, "low": 0.167, "close": 0.169, "volume": 3503866.5, "close_time": 1775289599999, "quote_volume": 602699.8144, "trades": 2919, "taker_buy_base": 1623884.7, "taker_buy_quote": 280145.3363 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.168, "high": 0.171, "low": 0.167, "close": 0.168, "volume": 1215616.2, "close_time": 1775293199999, "quote_volume": 205124.6069, "trades": 1000, "taker_buy_base": 534696.0, "taker_buy_quote": 90428.5513 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.168, "high": 0.171, "low": 0.165, "close": 0.168, "volume": 1972268.9, "close_time": 1775296799999, "quote_volume": 329345.8434, "trades": 1079, "taker_buy_base": 874409.1, "taker_buy_quote": 146187.7234 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.167, "high": 0.168, "low": 0.163, "close": 0.164, "volume": 1620611.4, "close_time": 1775300399999, "quote_volume": 266250.5469, "trades": 1874, "taker_buy_base": 588916.0, "taker_buy_quote": 96732.6475 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.164, "high": 0.165, "low": 0.16, "close": 0.161, "volume": 841455.2, "close_time": 1775303999999, "quote_volume": 136424.3666, "trades": 793, "taker_buy_base": 321027.0, "taker_buy_quote": 52246.0737 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.162, "high": 0.163, "low": 0.16, "close": 0.16, "volume": 862940.1, "close_time": 1775307599999, "quote_volume": 139293.9288, "trades": 712, "taker_buy_base": 417418.7, "taker_buy_quote": 67476.285 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.16, "high": 0.164, "low": 0.159, "close": 0.161, "volume": 1460772.7, "close_time": 1775311199999, "quote_volume": 236046.0613, "trades": 1078, "taker_buy_base": 779621.4, "taker_buy_quote": 126128.7794 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.162, "high": 0.162, "low": 0.16, "close": 0.162, "volume": 1803586.6, "close_time": 1775314799999, "quote_volume": 290767.5373, "trades": 1195, "taker_buy_base": 1201143.7, "taker_buy_quote": 193842.5656 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.163, "high": 0.164, "low": 0.16, "close": 0.161, "volume": 1168491.7, "close_time": 1775318399999, "quote_volume": 189411.2198, "trades": 933, "taker_buy_base": 544049.3, "taker_buy_quote": 88208.2199 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.162, "high": 0.162, "low": 0.16, "close": 0.161, "volume": 1009091.5, "close_time": 1775321999999, "quote_volume": 162596.5548, "trades": 646, "taker_buy_base": 498830.4, "taker_buy_quote": 80429.7689 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.16, "high": 0.163, "low": 0.16, "close": 0.163, "volume": 517875.3, "close_time": 1775325599999, "quote_volume": 84014.5615, "trades": 525, "taker_buy_base": 339242.7, "taker_buy_quote": 55123.3443 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.163, "high": 0.163, "low": 0.161, "close": 0.161, "volume": 354042.2, "close_time": 1775329199999, "quote_volume": 57419.032, "trades": 348, "taker_buy_base": 118201.0, "taker_buy_quote": 19219.5361 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.161, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 385563.0, "close_time": 1775332799999, "quote_volume": 62455.9745, "trades": 426, "taker_buy_base": 206333.4, "taker_buy_quote": 33441.2816 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 204623.3, "close_time": 1775336399999, "quote_volume": 33023.363, "trades": 304, "taker_buy_base": 66364.8, "taker_buy_quote": 10733.4127 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.161, "high": 0.163, "low": 0.161, "close": 0.161, "volume": 250573.6, "close_time": 1775339999999, "quote_volume": 40524.5459, "trades": 305, "taker_buy_base": 142266.5, "taker_buy_quote": 23049.3783 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.162, "high": 0.162, "low": 0.159, "close": 0.16, "volume": 279592.4, "close_time": 1775343599999, "quote_volume": 44831.8629, "trades": 327, "taker_buy_base": 101355.1, "taker_buy_quote": 16280.0946 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.158, "volume": 320292.3, "close_time": 1775347199999, "quote_volume": 50880.9848, "trades": 357, "taker_buy_base": 102248.4, "taker_buy_quote": 16257.8536 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.159, "high": 0.16, "low": 0.157, "close": 0.159, "volume": 1481840.0, "close_time": 1775350799999, "quote_volume": 233840.7786, "trades": 1049, "taker_buy_base": 666564.8, "taker_buy_quote": 105333.2491 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.158, "volume": 333518.3, "close_time": 1775354399999, "quote_volume": 52529.621, "trades": 208, "taker_buy_base": 109119.8, "taker_buy_quote": 17206.8468 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.158, "high": 0.158, "low": 0.156, "close": 0.157, "volume": 82779.4, "close_time": 1775357999999, "quote_volume": 12998.925, "trades": 67, "taker_buy_base": 9804.7, "taker_buy_quote": 1543.8492 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.156, "high": 0.157, "low": 0.155, "close": 0.156, "volume": 259651.4, "close_time": 1775361599999, "quote_volume": 40507.7646, "trades": 178, "taker_buy_base": 117597.5, "taker_buy_quote": 18357.5026 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 195647.8, "close_time": 1775365199999, "quote_volume": 30551.0608, "trades": 91, "taker_buy_base": 77192.5, "taker_buy_quote": 12072.034 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.157, "high": 0.157, "low": 0.155, "close": 0.156, "volume": 201536.0, "close_time": 1775368799999, "quote_volume": 31496.4576, "trades": 169, "taker_buy_base": 131215.1, "taker_buy_quote": 20513.9144 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.156, "high": 0.159, "low": 0.156, "close": 0.158, "volume": 542228.3, "close_time": 1775372399999, "quote_volume": 84896.1655, "trades": 334, "taker_buy_base": 332394.9, "taker_buy_quote": 52056.0901 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.158, "high": 0.16, "low": 0.157, "close": 0.159, "volume": 593614.1, "close_time": 1775375999999, "quote_volume": 94318.0024, "trades": 360, "taker_buy_base": 273948.5, "taker_buy_quote": 43546.9412 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.159, "high": 0.161, "low": 0.158, "close": 0.158, "volume": 481499.4, "close_time": 1775379599999, "quote_volume": 76442.1778, "trades": 276, "taker_buy_base": 247611.3, "taker_buy_quote": 39329.2973 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.159, "high": 0.161, "low": 0.158, "close": 0.16, "volume": 646823.3, "close_time": 1775383199999, "quote_volume": 102786.7873, "trades": 285, "taker_buy_base": 318753.5, "taker_buy_quote": 50573.9527 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 178174.2, "close_time": 1775386799999, "quote_volume": 28450.2004, "trades": 98, "taker_buy_base": 87445.7, "taker_buy_quote": 13984.0755 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.158, "high": 0.163, "low": 0.158, "close": 0.161, "volume": 603299.9, "close_time": 1775390399999, "quote_volume": 96466.3976, "trades": 238, "taker_buy_base": 444493.9, "taker_buy_quote": 70957.8353 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.162, "high": 0.163, "low": 0.155, "close": 0.155, "volume": 852767.9, "close_time": 1775393999999, "quote_volume": 136301.7666, "trades": 403, "taker_buy_base": 353646.9, "taker_buy_quote": 56746.7201 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 197897.3, "close_time": 1775397599999, "quote_volume": 30779.1557, "trades": 73, "taker_buy_base": 105074.2, "taker_buy_quote": 16391.5752 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.156, "high": 0.157, "low": 0.155, "close": 0.155, "volume": 435092.5, "close_time": 1775401199999, "quote_volume": 67868.9586, "trades": 164, "taker_buy_base": 260704.7, "taker_buy_quote": 40672.5857 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.155, "high": 0.158, "low": 0.154, "close": 0.156, "volume": 653785.3, "close_time": 1775404799999, "quote_volume": 101937.9054, "trades": 247, "taker_buy_base": 307557.9, "taker_buy_quote": 47859.5591 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 12565.1, "close_time": 1775408399999, "quote_volume": 1967.7227, "trades": 26, "taker_buy_base": 7567.1, "taker_buy_quote": 1188.0347 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.156, "high": 0.157, "low": 0.155, "close": 0.155, "volume": 145405.2, "close_time": 1775411999999, "quote_volume": 22679.1612, "trades": 57, "taker_buy_base": 58465.1, "taker_buy_quote": 9120.6192 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.156, "high": 0.156, "low": 0.154, "close": 0.155, "volume": 126406.4, "close_time": 1775415599999, "quote_volume": 19601.8081, "trades": 108, "taker_buy_base": 29581.6, "taker_buy_quote": 4594.0293 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.155, "high": 0.156, "low": 0.154, "close": 0.155, "volume": 29365.9, "close_time": 1775419199999, "quote_volume": 4553.0534, "trades": 36, "taker_buy_base": 2984.7, "taker_buy_quote": 464.8621 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.155, "high": 0.156, "low": 0.154, "close": 0.155, "volume": 302221.1, "close_time": 1775422799999, "quote_volume": 46843.5605, "trades": 102, "taker_buy_base": 185593.8, "taker_buy_quote": 28767.4538 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.155, "high": 0.155, "low": 0.153, "close": 0.155, "volume": 134431.3, "close_time": 1775426399999, "quote_volume": 20736.226, "trades": 97, "taker_buy_base": 76680.7, "taker_buy_quote": 11832.6111 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.155, "high": 0.155, "low": 0.153, "close": 0.155, "volume": 181169.9, "close_time": 1775429999999, "quote_volume": 27927.9071, "trades": 132, "taker_buy_base": 47084.7, "taker_buy_quote": 7281.6495 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.155, "high": 0.156, "low": 0.154, "close": 0.156, "volume": 59741.9, "close_time": 1775433599999, "quote_volume": 9285.1763, "trades": 50, "taker_buy_base": 55907.7, "taker_buy_quote": 8691.8811 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.156, "high": 0.158, "low": 0.156, "close": 0.157, "volume": 335894.3, "close_time": 1775437199999, "quote_volume": 52619.1467, "trades": 212, "taker_buy_base": 157422.8, "taker_buy_quote": 24660.7651 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.157, "high": 0.159, "low": 0.155, "close": 0.158, "volume": 728446.3, "close_time": 1775440799999, "quote_volume": 114391.5833, "trades": 273, "taker_buy_base": 465333.7, "taker_buy_quote": 73208.0187 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.159, "high": 0.161, "low": 0.158, "close": 0.161, "volume": 371129.5, "close_time": 1775444399999, "quote_volume": 59479.4056, "trades": 179, "taker_buy_base": 135415.3, "taker_buy_quote": 21705.1467 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.16, "high": 0.161, "low": 0.157, "close": 0.158, "volume": 343449.5, "close_time": 1775447999999, "quote_volume": 54466.8054, "trades": 141, "taker_buy_base": 232686.7, "taker_buy_quote": 36831.2481 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.159, "high": 0.162, "low": 0.158, "close": 0.161, "volume": 513349.9, "close_time": 1775451599999, "quote_volume": 82027.9084, "trades": 188, "taker_buy_base": 331487.6, "taker_buy_quote": 52922.8323 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.161, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 698187.2, "close_time": 1775455199999, "quote_volume": 111936.9816, "trades": 176, "taker_buy_base": 222377.6, "taker_buy_quote": 35630.4232 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.159, "high": 0.161, "low": 0.159, "close": 0.159, "volume": 638192.1, "close_time": 1775458799999, "quote_volume": 101866.8019, "trades": 271, "taker_buy_base": 342938.3, "taker_buy_quote": 54743.1541 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 393562.5, "close_time": 1775462399999, "quote_volume": 62564.6395, "trades": 120, "taker_buy_base": 160273.6, "taker_buy_quote": 25485.9389 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 122939.0, "close_time": 1775465999999, "quote_volume": 19564.5755, "trades": 56, "taker_buy_base": 56645.5, "taker_buy_quote": 9023.909 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 729207.7, "close_time": 1775469599999, "quote_volume": 115947.5557, "trades": 532, "taker_buy_base": 331537.2, "taker_buy_quote": 52718.4783 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.159, "high": 0.161, "low": 0.159, "close": 0.161, "volume": 422326.2, "close_time": 1775473199999, "quote_volume": 67587.9115, "trades": 579, "taker_buy_base": 312058.9, "taker_buy_quote": 49950.5747 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.161, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 543934.9, "close_time": 1775476799999, "quote_volume": 88053.6549, "trades": 269, "taker_buy_base": 298583.9, "taker_buy_quote": 48327.3943 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.161, "high": 0.164, "low": 0.159, "close": 0.16, "volume": 1181883.8, "close_time": 1775480399999, "quote_volume": 190127.7062, "trades": 455, "taker_buy_base": 281464.8, "taker_buy_quote": 45343.3631 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.16, "high": 0.161, "low": 0.158, "close": 0.159, "volume": 569911.8, "close_time": 1775483999999, "quote_volume": 90704.217, "trades": 216, "taker_buy_base": 287270.5, "taker_buy_quote": 45701.6266 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.159, "high": 0.16, "low": 0.157, "close": 0.158, "volume": 610986.0, "close_time": 1775487599999, "quote_volume": 96796.3311, "trades": 347, "taker_buy_base": 269029.8, "taker_buy_quote": 42630.73 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.159, "volume": 326236.6, "close_time": 1775491199999, "quote_volume": 51616.1001, "trades": 208, "taker_buy_base": 185257.6, "taker_buy_quote": 29317.0141 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.158, "high": 0.16, "low": 0.157, "close": 0.159, "volume": 286992.4, "close_time": 1775494799999, "quote_volume": 45569.0933, "trades": 178, "taker_buy_base": 171777.2, "taker_buy_quote": 27346.5552 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.159, "high": 0.161, "low": 0.158, "close": 0.16, "volume": 558572.7, "close_time": 1775498399999, "quote_volume": 89177.9853, "trades": 166, "taker_buy_base": 313737.6, "taker_buy_quote": 50133.3103 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 452253.3, "close_time": 1775501999999, "quote_volume": 72147.3926, "trades": 243, "taker_buy_base": 250489.1, "taker_buy_quote": 40028.6316 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.161, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 145225.2, "close_time": 1775505599999, "quote_volume": 23240.8914, "trades": 52, "taker_buy_base": 52915.5, "taker_buy_quote": 8471.4042 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.16, "high": 0.161, "low": 0.158, "close": 0.158, "volume": 69918.6, "close_time": 1775509199999, "quote_volume": 11162.5965, "trades": 70, "taker_buy_base": 1998.5, "taker_buy_quote": 320.9391 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.158, "high": 0.158, "low": 0.156, "close": 0.157, "volume": 399833.4, "close_time": 1775512799999, "quote_volume": 62919.1419, "trades": 250, "taker_buy_base": 213255.7, "taker_buy_quote": 33548.8488 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.157, "high": 0.158, "low": 0.154, "close": 0.154, "volume": 636071.0, "close_time": 1775516399999, "quote_volume": 99311.758, "trades": 261, "taker_buy_base": 200365.0, "taker_buy_quote": 31404.6274 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.155, "high": 0.157, "low": 0.154, "close": 0.156, "volume": 576966.7, "close_time": 1775519999999, "quote_volume": 89541.1559, "trades": 262, "taker_buy_base": 364203.5, "taker_buy_quote": 56537.6129 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.156, "high": 0.156, "low": 0.154, "close": 0.156, "volume": 378213.6, "close_time": 1775523599999, "quote_volume": 58558.264, "trades": 213, "taker_buy_base": 175022.9, "taker_buy_quote": 27138.5993 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.155, "high": 0.157, "low": 0.155, "close": 0.156, "volume": 164849.3, "close_time": 1775527199999, "quote_volume": 25617.7224, "trades": 74, "taker_buy_base": 84438.8, "taker_buy_quote": 13138.4169 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.156, "high": 0.158, "low": 0.155, "close": 0.157, "volume": 295262.5, "close_time": 1775530799999, "quote_volume": 45987.7352, "trades": 97, "taker_buy_base": 181986.9, "taker_buy_quote": 28380.7351 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.158, "high": 0.158, "low": 0.156, "close": 0.157, "volume": 409809.7, "close_time": 1775534399999, "quote_volume": 64559.8591, "trades": 157, "taker_buy_base": 231975.2, "taker_buy_quote": 36624.1758 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.157, "high": 0.159, "low": 0.156, "close": 0.158, "volume": 321406.2, "close_time": 1775537999999, "quote_volume": 50681.939, "trades": 234, "taker_buy_base": 272474.6, "taker_buy_quote": 42957.8225 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.157, "high": 0.159, "low": 0.157, "close": 0.158, "volume": 245365.3, "close_time": 1775541599999, "quote_volume": 38580.6088, "trades": 148, "taker_buy_base": 89891.7, "taker_buy_quote": 14169.997 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.158, "high": 0.158, "low": 0.156, "close": 0.158, "volume": 413188.6, "close_time": 1775545199999, "quote_volume": 65064.9665, "trades": 145, "taker_buy_base": 227313.2, "taker_buy_quote": 35784.9872 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 487097.5, "close_time": 1775548799999, "quote_volume": 77437.9409, "trades": 278, "taker_buy_base": 277493.5, "taker_buy_quote": 44166.2106 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 326864.9, "close_time": 1775552399999, "quote_volume": 51970.8956, "trades": 106, "taker_buy_base": 141213.4, "taker_buy_quote": 22465.8127 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.159, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 643988.6, "close_time": 1775555999999, "quote_volume": 102942.7403, "trades": 386, "taker_buy_base": 419210.2, "taker_buy_quote": 67016.4509 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.16, "high": 0.161, "low": 0.158, "close": 0.159, "volume": 846519.6, "close_time": 1775559599999, "quote_volume": 134622.9304, "trades": 270, "taker_buy_base": 438626.7, "taker_buy_quote": 69766.9148 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 232285.9, "close_time": 1775563199999, "quote_volume": 37029.5921, "trades": 125, "taker_buy_base": 100444.9, "taker_buy_quote": 16008.1995 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.159, "volume": 701483.2, "close_time": 1775566799999, "quote_volume": 110830.2702, "trades": 314, "taker_buy_base": 381790.6, "taker_buy_quote": 60313.1665 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.158, "high": 0.16, "low": 0.157, "close": 0.158, "volume": 332828.5, "close_time": 1775570399999, "quote_volume": 52718.435, "trades": 116, "taker_buy_base": 117683.6, "taker_buy_quote": 18670.2942 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.157, "high": 0.158, "low": 0.156, "close": 0.156, "volume": 474677.1, "close_time": 1775573999999, "quote_volume": 74620.5832, "trades": 169, "taker_buy_base": 228122.3, "taker_buy_quote": 35866.0023 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.156, "high": 0.158, "low": 0.156, "close": 0.157, "volume": 482010.2, "close_time": 1775577599999, "quote_volume": 75604.9159, "trades": 154, "taker_buy_base": 264564.0, "taker_buy_quote": 41540.063 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.157, "high": 0.158, "low": 0.156, "close": 0.157, "volume": 206060.0, "close_time": 1775581199999, "quote_volume": 32370.6599, "trades": 67, "taker_buy_base": 75794.2, "taker_buy_quote": 11919.2603 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.158, "high": 0.159, "low": 0.157, "close": 0.159, "volume": 345198.5, "close_time": 1775584799999, "quote_volume": 54322.6607, "trades": 119, "taker_buy_base": 212787.1, "taker_buy_quote": 33503.959 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 84906.8, "close_time": 1775588399999, "quote_volume": 13414.4788, "trades": 28, "taker_buy_base": 1092.3, "taker_buy_quote": 172.5834 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.157, "high": 0.158, "low": 0.156, "close": 0.158, "volume": 361729.0, "close_time": 1775591999999, "quote_volume": 56858.6628, "trades": 117, "taker_buy_base": 206524.4, "taker_buy_quote": 32488.2367 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 332408.4, "close_time": 1775595599999, "quote_volume": 52826.9967, "trades": 97, "taker_buy_base": 149767.1, "taker_buy_quote": 23788.2918 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.159, "high": 0.162, "low": 0.158, "close": 0.161, "volume": 179283.6, "close_time": 1775599199999, "quote_volume": 28727.052, "trades": 94, "taker_buy_base": 137928.3, "taker_buy_quote": 22105.8019 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.162, "high": 0.166, "low": 0.162, "close": 0.166, "volume": 734677.5, "close_time": 1775602799999, "quote_volume": 120362.5677, "trades": 239, "taker_buy_base": 388311.5, "taker_buy_quote": 63545.5783 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.166, "high": 0.168, "low": 0.165, "close": 0.168, "volume": 1444008.1, "close_time": 1775606399999, "quote_volume": 240795.9404, "trades": 430, "taker_buy_base": 755849.6, "taker_buy_quote": 126031.4244 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.167, "high": 0.168, "low": 0.165, "close": 0.166, "volume": 433483.5, "close_time": 1775609999999, "quote_volume": 72005.1939, "trades": 217, "taker_buy_base": 194103.5, "taker_buy_quote": 32281.3751 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 217785.1, "close_time": 1775613599999, "quote_volume": 35868.5385, "trades": 103, "taker_buy_base": 61815.3, "taker_buy_quote": 10199.5245 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 262502.3, "close_time": 1775617199999, "quote_volume": 43175.4112, "trades": 91, "taker_buy_base": 103415.1, "taker_buy_quote": 17027.3401 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 253505.5, "close_time": 1775620799999, "quote_volume": 41629.8214, "trades": 76, "taker_buy_base": 189471.6, "taker_buy_quote": 31155.1871 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 134417.2, "close_time": 1775624399999, "quote_volume": 22086.9451, "trades": 73, "taker_buy_base": 72345.9, "taker_buy_quote": 11907.4289 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 127964.8, "close_time": 1775627999999, "quote_volume": 21099.9715, "trades": 53, "taker_buy_base": 113744.3, "taker_buy_quote": 18767.8095 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.165, "high": 0.167, "low": 0.165, "close": 0.165, "volume": 551065.2, "close_time": 1775631599999, "quote_volume": 91449.2556, "trades": 168, "taker_buy_base": 350509.6, "taker_buy_quote": 58181.3456 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 25290.6, "close_time": 1775635199999, "quote_volume": 4194.6101, "trades": 27, "taker_buy_base": 21661.1, "taker_buy_quote": 3595.7426 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 79598.4, "close_time": 1775638799999, "quote_volume": 13135.6136, "trades": 67, "taker_buy_base": 24226.2, "taker_buy_quote": 3999.2614 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 34411.2, "close_time": 1775642399999, "quote_volume": 5663.7792, "trades": 50, "taker_buy_base": 20342.4, "taker_buy_quote": 3356.496 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 48220.1, "close_time": 1775645999999, "quote_volume": 7910.1736, "trades": 57, "taker_buy_base": 2077.2, "taker_buy_quote": 342.738 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.164, "high": 0.166, "low": 0.163, "close": 0.164, "volume": 565113.1, "close_time": 1775649599999, "quote_volume": 92806.1326, "trades": 286, "taker_buy_base": 287887.8, "taker_buy_quote": 47315.0146 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.165, "high": 0.165, "low": 0.162, "close": 0.163, "volume": 549527.3, "close_time": 1775653199999, "quote_volume": 89636.3778, "trades": 195, "taker_buy_base": 171054.7, "taker_buy_quote": 27893.5625 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 951192.9, "close_time": 1775656799999, "quote_volume": 155172.4533, "trades": 231, "taker_buy_base": 437619.7, "taker_buy_quote": 71422.1471 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.163, "high": 0.163, "low": 0.16, "close": 0.16, "volume": 859801.1, "close_time": 1775660399999, "quote_volume": 138828.323, "trades": 274, "taker_buy_base": 407773.9, "taker_buy_quote": 65874.9867 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.16, "high": 0.163, "low": 0.16, "close": 0.162, "volume": 394689.0, "close_time": 1775663999999, "quote_volume": 63869.0224, "trades": 198, "taker_buy_base": 222302.9, "taker_buy_quote": 35969.4142 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.162, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 339020.0, "close_time": 1775667599999, "quote_volume": 55289.6417, "trades": 181, "taker_buy_base": 206500.6, "taker_buy_quote": 33692.9509 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 245999.9, "close_time": 1775671199999, "quote_volume": 40140.7183, "trades": 178, "taker_buy_base": 118121.0, "taker_buy_quote": 19281.8579 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.163, "high": 0.163, "low": 0.16, "close": 0.161, "volume": 351509.8, "close_time": 1775674799999, "quote_volume": 56790.4108, "trades": 201, "taker_buy_base": 157156.5, "taker_buy_quote": 25395.9367 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 106749.7, "close_time": 1775678399999, "quote_volume": 17105.0858, "trades": 80, "taker_buy_base": 55414.5, "taker_buy_quote": 8891.4538 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 127492.9, "close_time": 1775681999999, "quote_volume": 20442.9187, "trades": 70, "taker_buy_base": 64213.5, "taker_buy_quote": 10298.2674 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.161, "volume": 286086.5, "close_time": 1775685599999, "quote_volume": 46059.0852, "trades": 124, "taker_buy_base": 151706.8, "taker_buy_quote": 24453.4128 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.161, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 203347.0, "close_time": 1775689199999, "quote_volume": 32608.8143, "trades": 150, "taker_buy_base": 44757.7, "taker_buy_quote": 7161.9181 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.159, "high": 0.16, "low": 0.157, "close": 0.158, "volume": 387894.1, "close_time": 1775692799999, "quote_volume": 61500.3162, "trades": 221, "taker_buy_base": 161927.9, "taker_buy_quote": 25667.6589 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.158, "high": 0.159, "low": 0.157, "close": 0.159, "volume": 303338.0, "close_time": 1775696399999, "quote_volume": 47947.1322, "trades": 117, "taker_buy_base": 175716.1, "taker_buy_quote": 27789.4904 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.158, "volume": 344234.8, "close_time": 1775699999999, "quote_volume": 54364.9747, "trades": 97, "taker_buy_base": 176934.5, "taker_buy_quote": 27955.8455 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 91169.3, "close_time": 1775703599999, "quote_volume": 14436.774, "trades": 62, "taker_buy_base": 62101.9, "taker_buy_quote": 9836.6641 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 9402.2, "close_time": 1775707199999, "quote_volume": 1503.1462, "trades": 34, "taker_buy_base": 8196.4, "taker_buy_quote": 1311.424 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 236791.4, "close_time": 1775710799999, "quote_volume": 37647.6081, "trades": 86, "taker_buy_base": 195579.4, "taker_buy_quote": 31097.1246 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 117259.5, "close_time": 1775714399999, "quote_volume": 18696.8501, "trades": 55, "taker_buy_base": 74651.9, "taker_buy_quote": 11899.8945 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 95646.6, "close_time": 1775717999999, "quote_volume": 15303.3023, "trades": 83, "taker_buy_base": 67554.1, "taker_buy_quote": 10815.278 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.159, "volume": 284373.3, "close_time": 1775721599999, "quote_volume": 45508.1495, "trades": 108, "taker_buy_base": 165441.6, "taker_buy_quote": 26495.6639 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.161, "volume": 191939.4, "close_time": 1775725199999, "quote_volume": 30714.3639, "trades": 72, "taker_buy_base": 98381.4, "taker_buy_quote": 15746.6881 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.161, "high": 0.166, "low": 0.161, "close": 0.166, "volume": 2076031.8, "close_time": 1775728799999, "quote_volume": 339226.1636, "trades": 842, "taker_buy_base": 1605780.3, "taker_buy_quote": 262328.0265 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.165, "high": 0.169, "low": 0.164, "close": 0.168, "volume": 1720113.0, "close_time": 1775732399999, "quote_volume": 287061.4912, "trades": 736, "taker_buy_base": 1121689.4, "taker_buy_quote": 187447.1067 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.168, "high": 0.17, "low": 0.167, "close": 0.168, "volume": 1100306.0, "close_time": 1775735999999, "quote_volume": 185116.6526, "trades": 432, "taker_buy_base": 536196.8, "taker_buy_quote": 90271.3593 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.168, "high": 0.17, "low": 0.167, "close": 0.168, "volume": 1096175.8, "close_time": 1775739599999, "quote_volume": 184598.8407, "trades": 397, "taker_buy_base": 494260.3, "taker_buy_quote": 83384.2082 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.168, "high": 0.17, "low": 0.167, "close": 0.17, "volume": 1443651.2, "close_time": 1775743199999, "quote_volume": 243673.2154, "trades": 459, "taker_buy_base": 692706.0, "taker_buy_quote": 117030.5842 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.17, "high": 0.171, "low": 0.167, "close": 0.169, "volume": 855708.4, "close_time": 1775746799999, "quote_volume": 144735.816, "trades": 292, "taker_buy_base": 412691.8, "taker_buy_quote": 69891.3011 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.169, "high": 0.177, "low": 0.168, "close": 0.174, "volume": 2919711.0, "close_time": 1775750399999, "quote_volume": 507609.4417, "trades": 1056, "taker_buy_base": 1647038.3, "taker_buy_quote": 286425.341 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.174, "high": 0.176, "low": 0.172, "close": 0.172, "volume": 2509506.6, "close_time": 1775753999999, "quote_volume": 438190.0765, "trades": 895, "taker_buy_base": 1245808.3, "taker_buy_quote": 217634.2593 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.172, "high": 0.174, "low": 0.171, "close": 0.172, "volume": 1367676.8, "close_time": 1775757599999, "quote_volume": 236083.2434, "trades": 476, "taker_buy_base": 674473.8, "taker_buy_quote": 116487.0282 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.171, "high": 0.176, "low": 0.17, "close": 0.176, "volume": 1407722.1, "close_time": 1775761199999, "quote_volume": 242649.0341, "trades": 537, "taker_buy_base": 743338.6, "taker_buy_quote": 128321.0174 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.175, "high": 0.177, "low": 0.173, "close": 0.175, "volume": 1215973.8, "close_time": 1775764799999, "quote_volume": 213322.068, "trades": 612, "taker_buy_base": 603154.1, "taker_buy_quote": 105837.7445 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.175, "high": 0.179, "low": 0.174, "close": 0.177, "volume": 1565330.7, "close_time": 1775768399999, "quote_volume": 276211.0544, "trades": 660, "taker_buy_base": 791896.0, "taker_buy_quote": 139631.2925 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.177, "high": 0.177, "low": 0.174, "close": 0.175, "volume": 733727.2, "close_time": 1775771999999, "quote_volume": 128964.4662, "trades": 331, "taker_buy_base": 357629.0, "taker_buy_quote": 62899.8706 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.175, "high": 0.178, "low": 0.175, "close": 0.176, "volume": 795631.2, "close_time": 1775775599999, "quote_volume": 140578.538, "trades": 330, "taker_buy_base": 406760.3, "taker_buy_quote": 71849.5942 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.176, "high": 0.176, "low": 0.173, "close": 0.176, "volume": 896549.9, "close_time": 1775779199999, "quote_volume": 156514.8014, "trades": 419, "taker_buy_base": 421268.6, "taker_buy_quote": 73590.3625 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.176, "high": 0.177, "low": 0.173, "close": 0.177, "volume": 1948558.1, "close_time": 1775782799999, "quote_volume": 341810.9759, "trades": 675, "taker_buy_base": 1141512.1, "taker_buy_quote": 200332.6817 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.177, "high": 0.18, "low": 0.176, "close": 0.179, "volume": 1503200.7, "close_time": 1775786399999, "quote_volume": 268188.4756, "trades": 523, "taker_buy_base": 813885.0, "taker_buy_quote": 145224.728 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.179, "high": 0.18, "low": 0.176, "close": 0.176, "volume": 1071197.8, "close_time": 1775789999999, "quote_volume": 191139.4729, "trades": 472, "taker_buy_base": 475964.7, "taker_buy_quote": 84996.6899 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.176, "high": 0.178, "low": 0.175, "close": 0.175, "volume": 690752.1, "close_time": 1775793599999, "quote_volume": 122015.1271, "trades": 316, "taker_buy_base": 341251.2, "taker_buy_quote": 60351.7479 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.175, "high": 0.181, "low": 0.175, "close": 0.18, "volume": 667586.1, "close_time": 1775797199999, "quote_volume": 119171.2722, "trades": 391, "taker_buy_base": 423961.0, "taker_buy_quote": 75674.4691 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.179, "high": 0.179, "low": 0.175, "close": 0.176, "volume": 1020021.8, "close_time": 1775800799999, "quote_volume": 180225.3571, "trades": 662, "taker_buy_base": 439551.9, "taker_buy_quote": 77619.6408 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.177, "high": 0.177, "low": 0.173, "close": 0.174, "volume": 375330.6, "close_time": 1775804399999, "quote_volume": 65778.218, "trades": 192, "taker_buy_base": 121111.9, "taker_buy_quote": 21277.863 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 118479.7, "close_time": 1775807999999, "quote_volume": 20588.3027, "trades": 45, "taker_buy_base": 57622.5, "taker_buy_quote": 10026.315 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 338054.3, "close_time": 1775811599999, "quote_volume": 58572.8237, "trades": 270, "taker_buy_base": 158579.9, "taker_buy_quote": 27488.5456 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.173, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 200925.2, "close_time": 1775815199999, "quote_volume": 34905.0365, "trades": 224, "taker_buy_base": 110988.3, "taker_buy_quote": 19308.9445 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.173, "volume": 475250.1, "close_time": 1775818799999, "quote_volume": 82482.1171, "trades": 318, "taker_buy_base": 203737.8, "taker_buy_quote": 35371.5517 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.173, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 439817.3, "close_time": 1775822399999, "quote_volume": 76460.316, "trades": 342, "taker_buy_base": 290738.9, "taker_buy_quote": 50521.1823 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.175, "high": 0.178, "low": 0.174, "close": 0.177, "volume": 1172426.2, "close_time": 1775825999999, "quote_volume": 207141.1947, "trades": 751, "taker_buy_base": 643273.3, "taker_buy_quote": 113685.0235 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.177, "high": 0.181, "low": 0.177, "close": 0.181, "volume": 1574777.2, "close_time": 1775829599999, "quote_volume": 282464.5225, "trades": 861, "taker_buy_base": 899373.9, "taker_buy_quote": 161224.0619 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.18, "high": 0.181, "low": 0.177, "close": 0.177, "volume": 1093502.8, "close_time": 1775833199999, "quote_volume": 195863.5944, "trades": 569, "taker_buy_base": 420769.5, "taker_buy_quote": 75411.1416 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 798492.3, "close_time": 1775836799999, "quote_volume": 140983.2207, "trades": 318, "taker_buy_base": 388240.3, "taker_buy_quote": 68560.431 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 387394.2, "close_time": 1775840399999, "quote_volume": 67765.502, "trades": 208, "taker_buy_base": 156508.7, "taker_buy_quote": 27419.5779 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 278862.5, "close_time": 1775843999999, "quote_volume": 48648.6945, "trades": 187, "taker_buy_base": 150490.0, "taker_buy_quote": 26292.2663 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.175, "volume": 105882.4, "close_time": 1775847599999, "quote_volume": 18432.3769, "trades": 140, "taker_buy_base": 64490.4, "taker_buy_quote": 11230.6564 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 274675.6, "close_time": 1775851199999, "quote_volume": 48218.8123, "trades": 153, "taker_buy_base": 148065.7, "taker_buy_quote": 26028.1321 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 92973.6, "close_time": 1775854799999, "quote_volume": 16273.3656, "trades": 89, "taker_buy_base": 60111.3, "taker_buy_quote": 10528.2309 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.176, "high": 0.177, "low": 0.174, "close": 0.177, "volume": 214415.9, "close_time": 1775858399999, "quote_volume": 37665.2628, "trades": 167, "taker_buy_base": 110012.5, "taker_buy_quote": 19326.6491 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 122476.5, "close_time": 1775861999999, "quote_volume": 21548.188, "trades": 88, "taker_buy_base": 69046.6, "taker_buy_quote": 12154.9599 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 158553.6, "close_time": 1775865599999, "quote_volume": 27749.997, "trades": 119, "taker_buy_base": 83718.0, "taker_buy_quote": 14656.9662 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 372321.5, "close_time": 1775869199999, "quote_volume": 65127.0062, "trades": 253, "taker_buy_base": 181480.1, "taker_buy_quote": 31766.8196 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 421082.8, "close_time": 1775872799999, "quote_volume": 73708.438, "trades": 395, "taker_buy_base": 236510.7, "taker_buy_quote": 41427.3344 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.176, "high": 0.178, "low": 0.175, "close": 0.177, "volume": 585215.7, "close_time": 1775876399999, "quote_volume": 103189.2535, "trades": 387, "taker_buy_base": 312249.4, "taker_buy_quote": 55105.3927 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.177, "high": 0.181, "low": 0.177, "close": 0.18, "volume": 687987.3, "close_time": 1775879999999, "quote_volume": 123352.5815, "trades": 520, "taker_buy_base": 427931.7, "taker_buy_quote": 76652.268 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 828353.8, "close_time": 1775883599999, "quote_volume": 149302.6992, "trades": 438, "taker_buy_base": 416401.5, "taker_buy_quote": 75060.8884 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.181, "high": 0.183, "low": 0.177, "close": 0.18, "volume": 1452429.0, "close_time": 1775887199999, "quote_volume": 261329.536, "trades": 884, "taker_buy_base": 695870.0, "taker_buy_quote": 125279.512 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.179, "high": 0.18, "low": 0.176, "close": 0.177, "volume": 331549.6, "close_time": 1775890799999, "quote_volume": 59074.8604, "trades": 217, "taker_buy_base": 144867.8, "taker_buy_quote": 25829.4228 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.177, "high": 0.178, "low": 0.174, "close": 0.175, "volume": 550449.7, "close_time": 1775894399999, "quote_volume": 96414.087, "trades": 257, "taker_buy_base": 173103.1, "taker_buy_quote": 30350.0633 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 228854.0, "close_time": 1775897999999, "quote_volume": 39840.7067, "trades": 144, "taker_buy_base": 139485.9, "taker_buy_quote": 24290.6573 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.175, "high": 0.176, "low": 0.173, "close": 0.174, "volume": 263570.6, "close_time": 1775901599999, "quote_volume": 45996.2918, "trades": 112, "taker_buy_base": 104134.0, "taker_buy_quote": 18206.8931 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.173, "volume": 324500.5, "close_time": 1775905199999, "quote_volume": 55976.0925, "trades": 289, "taker_buy_base": 162038.1, "taker_buy_quote": 27938.3681 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 107004.6, "close_time": 1775908799999, "quote_volume": 18506.3539, "trades": 54, "taker_buy_base": 55456.6, "taker_buy_quote": 9593.9918 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 313524.9, "close_time": 1775912399999, "quote_volume": 54057.9453, "trades": 205, "taker_buy_base": 126449.9, "taker_buy_quote": 21833.4826 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.174, "volume": 445759.1, "close_time": 1775915999999, "quote_volume": 76872.2438, "trades": 182, "taker_buy_base": 222740.9, "taker_buy_quote": 38413.9436 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.172, "volume": 104695.6, "close_time": 1775919599999, "quote_volume": 18145.8313, "trades": 157, "taker_buy_base": 24121.8, "taker_buy_quote": 4194.7744 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.174, "volume": 174761.0, "close_time": 1775923199999, "quote_volume": 30209.778, "trades": 114, "taker_buy_base": 89851.2, "taker_buy_quote": 15546.3442 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.174, "high": 0.177, "low": 0.173, "close": 0.176, "volume": 438952.6, "close_time": 1775926799999, "quote_volume": 76979.5382, "trades": 410, "taker_buy_base": 285694.3, "taker_buy_quote": 50074.5193 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.176, "high": 0.176, "low": 0.173, "close": 0.173, "volume": 262759.0, "close_time": 1775930399999, "quote_volume": 45822.8273, "trades": 210, "taker_buy_base": 98173.1, "taker_buy_quote": 17124.931 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.173, "high": 0.176, "low": 0.172, "close": 0.175, "volume": 331983.7, "close_time": 1775933999999, "quote_volume": 57826.8037, "trades": 138, "taker_buy_base": 186267.5, "taker_buy_quote": 32518.1161 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.176, "high": 0.177, "low": 0.174, "close": 0.177, "volume": 154944.7, "close_time": 1775937599999, "quote_volume": 27263.3281, "trades": 106, "taker_buy_base": 97552.4, "taker_buy_quote": 17211.9003 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.176, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 433507.9, "close_time": 1775941199999, "quote_volume": 76143.6659, "trades": 294, "taker_buy_base": 220534.5, "taker_buy_quote": 38749.0253 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 338281.3, "close_time": 1775944799999, "quote_volume": 59396.57, "trades": 371, "taker_buy_base": 251257.1, "taker_buy_quote": 44157.6282 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.177, "high": 0.18, "low": 0.176, "close": 0.177, "volume": 954466.0, "close_time": 1775948399999, "quote_volume": 170357.8809, "trades": 707, "taker_buy_base": 624068.6, "taker_buy_quote": 111476.3066 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 311818.3, "close_time": 1775951999999, "quote_volume": 54876.8575, "trades": 208, "taker_buy_base": 180767.2, "taker_buy_quote": 31817.1269 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 302923.7, "close_time": 1775955599999, "quote_volume": 53066.9363, "trades": 190, "taker_buy_base": 143292.8, "taker_buy_quote": 25089.5242 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.176, "high": 0.176, "low": 0.169, "close": 0.17, "volume": 927141.8, "close_time": 1775959199999, "quote_volume": 159056.7715, "trades": 498, "taker_buy_base": 347508.6, "taker_buy_quote": 59539.2932 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.17, "high": 0.172, "low": 0.169, "close": 0.169, "volume": 384052.9, "close_time": 1775962799999, "quote_volume": 65340.8751, "trades": 148, "taker_buy_base": 157910.7, "taker_buy_quote": 26893.3741 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 201153.7, "close_time": 1775966399999, "quote_volume": 34042.2117, "trades": 103, "taker_buy_base": 82931.2, "taker_buy_quote": 14044.1164 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 387446.9, "close_time": 1775969999999, "quote_volume": 65562.4321, "trades": 269, "taker_buy_base": 187830.2, "taker_buy_quote": 31802.906 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 144585.9, "close_time": 1775973599999, "quote_volume": 24442.078, "trades": 78, "taker_buy_base": 64571.2, "taker_buy_quote": 10919.5937 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.17, "high": 0.17, "low": 0.167, "close": 0.168, "volume": 629146.6, "close_time": 1775977199999, "quote_volume": 105938.5738, "trades": 419, "taker_buy_base": 279699.1, "taker_buy_quote": 47125.7858 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 359401.2, "close_time": 1775980799999, "quote_volume": 60009.7021, "trades": 230, "taker_buy_base": 191203.2, "taker_buy_quote": 31944.2584 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.167, "high": 0.169, "low": 0.166, "close": 0.167, "volume": 356997.9, "close_time": 1775984399999, "quote_volume": 59819.1684, "trades": 335, "taker_buy_base": 274904.5, "taker_buy_quote": 46099.173 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 44424.7, "close_time": 1775987999999, "quote_volume": 7443.2021, "trades": 82, "taker_buy_base": 24277.2, "taker_buy_quote": 4078.5696 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 45562.1, "close_time": 1775991599999, "quote_volume": 7611.508, "trades": 69, "taker_buy_base": 21067.7, "taker_buy_quote": 3521.91 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 232103.7, "close_time": 1775995199999, "quote_volume": 38911.2457, "trades": 107, "taker_buy_base": 73138.9, "taker_buy_quote": 12260.5657 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.168, "high": 0.169, "low": 0.166, "close": 0.168, "volume": 369195.4, "close_time": 1775998799999, "quote_volume": 61872.0101, "trades": 278, "taker_buy_base": 119010.0, "taker_buy_quote": 19970.768 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.168, "high": 0.169, "low": 0.166, "close": 0.167, "volume": 566542.3, "close_time": 1776002399999, "quote_volume": 94706.8711, "trades": 342, "taker_buy_base": 155229.6, "taker_buy_quote": 26085.065 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 304592.1, "close_time": 1776005999999, "quote_volume": 50842.0122, "trades": 164, "taker_buy_base": 179075.7, "taker_buy_quote": 29906.5941 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 211383.6, "close_time": 1776009599999, "quote_volume": 35127.7506, "trades": 114, "taker_buy_base": 103969.1, "taker_buy_quote": 17299.3657 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 10339.8, "close_time": 1776013199999, "quote_volume": 1719.6492, "trades": 21, "taker_buy_base": 3242.4, "taker_buy_quote": 541.4808 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.167, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 145760.7, "close_time": 1776016799999, "quote_volume": 24430.3788, "trades": 112, "taker_buy_base": 83583.5, "taker_buy_quote": 14013.4057 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.167, "volume": 159417.2, "close_time": 1776020399999, "quote_volume": 26815.4005, "trades": 98, "taker_buy_base": 86191.4, "taker_buy_quote": 14514.1548 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 7635.1, "close_time": 1776023999999, "quote_volume": 1275.7525, "trades": 8, "taker_buy_base": 690.8, "taker_buy_quote": 116.0544 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.167, "high": 0.169, "low": 0.166, "close": 0.168, "volume": 298511.5, "close_time": 1776027599999, "quote_volume": 49940.859, "trades": 174, "taker_buy_base": 138685.1, "taker_buy_quote": 23195.1731 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 50729.3, "close_time": 1776031199999, "quote_volume": 8469.7999, "trades": 29, "taker_buy_base": 14279.5, "taker_buy_quote": 2384.6765 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 337564.6, "close_time": 1776034799999, "quote_volume": 56040.5971, "trades": 154, "taker_buy_base": 164241.8, "taker_buy_quote": 27277.8064 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 142946.1, "close_time": 1776038399999, "quote_volume": 23686.2913, "trades": 62, "taker_buy_base": 62994.7, "taker_buy_quote": 10457.1202 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 115780.0, "close_time": 1776041999999, "quote_volume": 19271.9808, "trades": 105, "taker_buy_base": 92953.4, "taker_buy_quote": 15480.9316 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 80895.9, "close_time": 1776045599999, "quote_volume": 13507.408, "trades": 57, "taker_buy_base": 31680.4, "taker_buy_quote": 5291.4252 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 42799.3, "close_time": 1776049199999, "quote_volume": 7140.877, "trades": 38, "taker_buy_base": 23160.0, "taker_buy_quote": 3873.2681 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 9016.8, "close_time": 1776052799999, "quote_volume": 1502.0385, "trades": 27, "taker_buy_base": 5249.7, "taker_buy_quote": 876.6999 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 178874.3, "close_time": 1776056399999, "quote_volume": 29707.1533, "trades": 100, "taker_buy_base": 60105.4, "taker_buy_quote": 9991.7392 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 211000.2, "close_time": 1776059999999, "quote_volume": 35084.4363, "trades": 119, "taker_buy_base": 145671.4, "taker_buy_quote": 24222.5582 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.167, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 90293.8, "close_time": 1776063599999, "quote_volume": 15163.3368, "trades": 89, "taker_buy_base": 29716.3, "taker_buy_quote": 4993.7235 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.168, "high": 0.169, "low": 0.166, "close": 0.168, "volume": 548264.2, "close_time": 1776067199999, "quote_volume": 91896.338, "trades": 316, "taker_buy_base": 332034.1, "taker_buy_quote": 55671.3417 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.167, "high": 0.169, "low": 0.166, "close": 0.167, "volume": 480346.8, "close_time": 1776070799999, "quote_volume": 80499.6724, "trades": 296, "taker_buy_base": 207379.1, "taker_buy_quote": 34713.0368 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 291717.2, "close_time": 1776074399999, "quote_volume": 48904.108, "trades": 159, "taker_buy_base": 93732.4, "taker_buy_quote": 15711.2608 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.167, "volume": 230981.5, "close_time": 1776077999999, "quote_volume": 38651.7425, "trades": 95, "taker_buy_base": 86347.5, "taker_buy_quote": 14452.775 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 131719.3, "close_time": 1776081599999, "quote_volume": 22003.6865, "trades": 40, "taker_buy_base": 60716.5, "taker_buy_quote": 10146.2189 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 9397.8, "close_time": 1776085199999, "quote_volume": 1569.6343, "trades": 31, "taker_buy_base": 201.7, "taker_buy_quote": 33.8856 } ] }, "4h": { "count": 2210, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.747, "high": 0.748, "low": 0.731, "close": 0.734, "volume": 650431.0, "close_time": 1744286399999, "quote_volume": 480560.6633, "trades": 2916, "taker_buy_base": 293111.3, "taker_buy_quote": 216633.4273 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.734, "high": 0.749, "low": 0.709, "close": 0.713, "volume": 1571062.5, "close_time": 1744300799999, "quote_volume": 1148447.6156, "trades": 6811, "taker_buy_base": 775971.2, "taker_buy_quote": 568908.8919 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.713, "high": 0.729, "low": 0.709, "close": 0.725, "volume": 982369.6, "close_time": 1744315199999, "quote_volume": 709124.6032, "trades": 4294, "taker_buy_base": 553738.0, "taker_buy_quote": 400023.2249 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.725, "high": 0.73, "low": 0.723, "close": 0.725, "volume": 483683.1, "close_time": 1744329599999, "quote_volume": 351418.3734, "trades": 2057, "taker_buy_base": 235938.5, "taker_buy_quote": 171436.634 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.725, "high": 0.739, "low": 0.722, "close": 0.736, "volume": 1162486.3, "close_time": 1744343999999, "quote_volume": 850188.5143, "trades": 4751, "taker_buy_base": 567851.7, "taker_buy_quote": 415209.8841 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.736, "high": 0.739, "low": 0.729, "close": 0.733, "volume": 637362.0, "close_time": 1744358399999, "quote_volume": 467476.2242, "trades": 3216, "taker_buy_base": 323533.6, "taker_buy_quote": 237362.7384 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.734, "high": 0.744, "low": 0.726, "close": 0.733, "volume": 1053947.0, "close_time": 1744372799999, "quote_volume": 775170.3286, "trades": 3553, "taker_buy_base": 518139.2, "taker_buy_quote": 381102.526 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.733, "high": 0.742, "low": 0.726, "close": 0.737, "volume": 1328043.4, "close_time": 1744387199999, "quote_volume": 975305.2458, "trades": 5813, "taker_buy_base": 673791.5, "taker_buy_quote": 495123.01 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.737, "high": 0.751, "low": 0.733, "close": 0.743, "volume": 1007820.8, "close_time": 1744401599999, "quote_volume": 749924.4501, "trades": 4023, "taker_buy_base": 536739.2, "taker_buy_quote": 399722.2558 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.743, "high": 0.745, "low": 0.732, "close": 0.734, "volume": 838185.5, "close_time": 1744415999999, "quote_volume": 619260.2962, "trades": 3000, "taker_buy_base": 362023.7, "taker_buy_quote": 267523.6875 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.733, "high": 0.733, "low": 0.718, "close": 0.723, "volume": 644990.2, "close_time": 1744430399999, "quote_volume": 467608.0875, "trades": 2696, "taker_buy_base": 282752.9, "taker_buy_quote": 204935.3881 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.722, "high": 0.727, "low": 0.719, "close": 0.726, "volume": 701323.6, "close_time": 1744444799999, "quote_volume": 507138.7627, "trades": 2714, "taker_buy_base": 386942.5, "taker_buy_quote": 279899.048 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.726, "high": 0.734, "low": 0.721, "close": 0.724, "volume": 579270.0, "close_time": 1744459199999, "quote_volume": 420686.9467, "trades": 2427, "taker_buy_base": 268951.5, "taker_buy_quote": 195447.7968 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.724, "high": 0.761, "low": 0.722, "close": 0.757, "volume": 1660094.5, "close_time": 1744473599999, "quote_volume": 1239914.1284, "trades": 6471, "taker_buy_base": 899865.8, "taker_buy_quote": 671508.4317 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.757, "high": 0.762, "low": 0.752, "close": 0.755, "volume": 905584.0, "close_time": 1744487999999, "quote_volume": 684843.3869, "trades": 3796, "taker_buy_base": 439080.4, "taker_buy_quote": 332072.1569 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.756, "high": 0.779, "low": 0.755, "close": 0.766, "volume": 1475766.4, "close_time": 1744502399999, "quote_volume": 1135820.315, "trades": 6062, "taker_buy_base": 770008.4, "taker_buy_quote": 592577.8089 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.766, "high": 0.771, "low": 0.753, "close": 0.759, "volume": 753429.6, "close_time": 1744516799999, "quote_volume": 573485.6077, "trades": 3638, "taker_buy_base": 380483.0, "taker_buy_quote": 289641.3065 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.758, "high": 0.758, "low": 0.743, "close": 0.745, "volume": 712869.9, "close_time": 1744531199999, "quote_volume": 532839.604, "trades": 3510, "taker_buy_base": 290540.0, "taker_buy_quote": 217098.8781 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.745, "high": 0.757, "low": 0.739, "close": 0.743, "volume": 793482.3, "close_time": 1744545599999, "quote_volume": 591778.4752, "trades": 3338, "taker_buy_base": 376505.0, "taker_buy_quote": 280930.6372 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.743, "high": 0.747, "low": 0.725, "close": 0.73, "volume": 1145080.2, "close_time": 1744559999999, "quote_volume": 839991.609, "trades": 3638, "taker_buy_base": 446784.6, "taker_buy_quote": 327917.9167 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.73, "high": 0.751, "low": 0.711, "close": 0.721, "volume": 1698078.9, "close_time": 1744574399999, "quote_volume": 1245727.7987, "trades": 7162, "taker_buy_base": 773473.0, "taker_buy_quote": 568126.6487 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.721, "high": 0.728, "low": 0.698, "close": 0.706, "volume": 1542376.5, "close_time": 1744588799999, "quote_volume": 1095656.1005, "trades": 5100, "taker_buy_base": 708150.9, "taker_buy_quote": 503110.7425 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.705, "high": 0.731, "low": 0.701, "close": 0.711, "volume": 1691916.4, "close_time": 1744603199999, "quote_volume": 1210634.2522, "trades": 5431, "taker_buy_base": 869774.6, "taker_buy_quote": 622533.15 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.711, "high": 0.722, "low": 0.694, "close": 0.703, "volume": 984645.5, "close_time": 1744617599999, "quote_volume": 696768.9411, "trades": 3384, "taker_buy_base": 487320.1, "taker_buy_quote": 344952.5094 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.704, "high": 0.718, "low": 0.696, "close": 0.715, "volume": 1135711.4, "close_time": 1744631999999, "quote_volume": 803180.1475, "trades": 3915, "taker_buy_base": 529574.2, "taker_buy_quote": 374506.8996 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.716, "high": 0.722, "low": 0.684, "close": 0.688, "volume": 2730218.8, "close_time": 1744646399999, "quote_volume": 1934750.8521, "trades": 8212, "taker_buy_base": 1440731.4, "taker_buy_quote": 1020244.493 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.687, "high": 0.698, "low": 0.675, "close": 0.687, "volume": 2199572.6, "close_time": 1744660799999, "quote_volume": 1512552.6372, "trades": 6906, "taker_buy_base": 1123147.2, "taker_buy_quote": 773137.8482 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.687, "high": 0.691, "low": 0.68, "close": 0.687, "volume": 792446.7, "close_time": 1744675199999, "quote_volume": 543891.0082, "trades": 3032, "taker_buy_base": 402769.1, "taker_buy_quote": 276431.2023 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.686, "high": 0.693, "low": 0.677, "close": 0.69, "volume": 829878.3, "close_time": 1744689599999, "quote_volume": 569617.2051, "trades": 3017, "taker_buy_base": 414342.3, "taker_buy_quote": 284502.668 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.69, "high": 0.693, "low": 0.678, "close": 0.684, "volume": 674825.7, "close_time": 1744703999999, "quote_volume": 462665.5086, "trades": 2616, "taker_buy_base": 333851.5, "taker_buy_quote": 229043.6374 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.683, "high": 0.689, "low": 0.676, "close": 0.68, "volume": 862256.5, "close_time": 1744718399999, "quote_volume": 588041.4048, "trades": 3931, "taker_buy_base": 511896.6, "taker_buy_quote": 349176.9549 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.679, "high": 0.693, "low": 0.668, "close": 0.675, "volume": 1656855.3, "close_time": 1744732799999, "quote_volume": 1123769.9728, "trades": 7184, "taker_buy_base": 839133.1, "taker_buy_quote": 569338.4909 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.675, "high": 0.677, "low": 0.662, "close": 0.666, "volume": 1421857.0, "close_time": 1744747199999, "quote_volume": 950988.7639, "trades": 5108, "taker_buy_base": 685169.0, "taker_buy_quote": 458190.2859 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.666, "high": 0.673, "low": 0.66, "close": 0.665, "volume": 1262446.2, "close_time": 1744761599999, "quote_volume": 841012.8017, "trades": 4040, "taker_buy_base": 629291.5, "taker_buy_quote": 419365.3021 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.664, "high": 0.679, "low": 0.659, "close": 0.67, "volume": 1244890.4, "close_time": 1744775999999, "quote_volume": 834273.7035, "trades": 5722, "taker_buy_base": 563868.5, "taker_buy_quote": 377872.8331 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.669, "high": 0.674, "low": 0.658, "close": 0.659, "volume": 1112457.4, "close_time": 1744790399999, "quote_volume": 741647.8781, "trades": 4164, "taker_buy_base": 508656.2, "taker_buy_quote": 339035.847 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.659, "high": 0.669, "low": 0.651, "close": 0.661, "volume": 1176929.5, "close_time": 1744804799999, "quote_volume": 777206.4942, "trades": 3574, "taker_buy_base": 574813.7, "taker_buy_quote": 379620.0333 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.66, "high": 0.663, "low": 0.644, "close": 0.65, "volume": 1810005.4, "close_time": 1744819199999, "quote_volume": 1181477.2712, "trades": 5815, "taker_buy_base": 937241.0, "taker_buy_quote": 611718.0598 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.651, "high": 0.656, "low": 0.626, "close": 0.649, "volume": 2332302.8, "close_time": 1744833599999, "quote_volume": 1495693.8024, "trades": 7320, "taker_buy_base": 1175641.7, "taker_buy_quote": 754166.3722 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.649, "high": 0.654, "low": 0.636, "close": 0.639, "volume": 1123828.4, "close_time": 1744847999999, "quote_volume": 724613.6516, "trades": 3134, "taker_buy_base": 687208.9, "taker_buy_quote": 443140.0903 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.639, "high": 0.64, "low": 0.629, "close": 0.632, "volume": 882798.0, "close_time": 1744862399999, "quote_volume": 560129.4727, "trades": 3866, "taker_buy_base": 468981.5, "taker_buy_quote": 297613.1196 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.633, "high": 0.649, "low": 0.631, "close": 0.643, "volume": 698983.1, "close_time": 1744876799999, "quote_volume": 448918.4228, "trades": 2539, "taker_buy_base": 377603.7, "taker_buy_quote": 242722.952 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.644, "high": 0.646, "low": 0.634, "close": 0.638, "volume": 630977.1, "close_time": 1744891199999, "quote_volume": 403413.2737, "trades": 2407, "taker_buy_base": 357594.4, "taker_buy_quote": 228668.2372 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.638, "high": 0.642, "low": 0.618, "close": 0.633, "volume": 1426776.2, "close_time": 1744905599999, "quote_volume": 901128.4708, "trades": 4544, "taker_buy_base": 793681.4, "taker_buy_quote": 501538.7409 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.633, "high": 0.645, "low": 0.627, "close": 0.631, "volume": 1583054.0, "close_time": 1744919999999, "quote_volume": 1009443.582, "trades": 4710, "taker_buy_base": 755569.5, "taker_buy_quote": 482266.3494 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.631, "high": 0.638, "low": 0.623, "close": 0.626, "volume": 720890.1, "close_time": 1744934399999, "quote_volume": 454110.8927, "trades": 1952, "taker_buy_base": 354348.7, "taker_buy_quote": 223623.4819 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.626, "high": 0.634, "low": 0.62, "close": 0.633, "volume": 843307.8, "close_time": 1744948799999, "quote_volume": 528642.594, "trades": 2867, "taker_buy_base": 462199.2, "taker_buy_quote": 289903.5598 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.633, "high": 0.65, "low": 0.63, "close": 0.647, "volume": 1123853.3, "close_time": 1744963199999, "quote_volume": 721214.4344, "trades": 3887, "taker_buy_base": 683629.6, "taker_buy_quote": 438962.9804 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.647, "high": 0.65, "low": 0.639, "close": 0.647, "volume": 813296.2, "close_time": 1744977599999, "quote_volume": 525081.7312, "trades": 2657, "taker_buy_base": 349261.3, "taker_buy_quote": 225664.2734 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.648, "high": 0.656, "low": 0.64, "close": 0.641, "volume": 987383.0, "close_time": 1744991999999, "quote_volume": 641871.5105, "trades": 3598, "taker_buy_base": 462157.8, "taker_buy_quote": 300760.7493 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.641, "high": 0.648, "low": 0.641, "close": 0.643, "volume": 399355.1, "close_time": 1745006399999, "quote_volume": 257419.0059, "trades": 2001, "taker_buy_base": 212722.6, "taker_buy_quote": 137146.8871 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.643, "high": 0.647, "low": 0.638, "close": 0.641, "volume": 505396.9, "close_time": 1745020799999, "quote_volume": 324444.1689, "trades": 2701, "taker_buy_base": 237016.0, "taker_buy_quote": 152201.1192 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.64, "high": 0.663, "low": 0.639, "close": 0.657, "volume": 1272314.7, "close_time": 1745035199999, "quote_volume": 833341.291, "trades": 4795, "taker_buy_base": 750256.5, "taker_buy_quote": 490994.0203 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.658, "high": 0.66, "low": 0.65, "close": 0.657, "volume": 547670.3, "close_time": 1745049599999, "quote_volume": 359053.6244, "trades": 1898, "taker_buy_base": 227068.6, "taker_buy_quote": 148941.734 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.657, "high": 0.675, "low": 0.657, "close": 0.663, "volume": 1850886.9, "close_time": 1745063999999, "quote_volume": 1234980.8515, "trades": 5135, "taker_buy_base": 1056530.7, "taker_buy_quote": 705053.0123 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.664, "high": 0.67, "low": 0.659, "close": 0.666, "volume": 551935.5, "close_time": 1745078399999, "quote_volume": 366392.1361, "trades": 1887, "taker_buy_base": 288581.4, "taker_buy_quote": 191652.884 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.666, "high": 0.681, "low": 0.663, "close": 0.68, "volume": 1332571.5, "close_time": 1745092799999, "quote_volume": 896568.9177, "trades": 3356, "taker_buy_base": 762625.4, "taker_buy_quote": 513398.3681 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.681, "high": 0.688, "low": 0.677, "close": 0.679, "volume": 779312.1, "close_time": 1745107199999, "quote_volume": 531114.6714, "trades": 2581, "taker_buy_base": 349817.2, "taker_buy_quote": 238473.869 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.679, "high": 0.684, "low": 0.666, "close": 0.67, "volume": 855655.3, "close_time": 1745121599999, "quote_volume": 578287.2871, "trades": 3022, "taker_buy_base": 417403.2, "taker_buy_quote": 282226.1876 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.669, "high": 0.679, "low": 0.664, "close": 0.667, "volume": 800612.6, "close_time": 1745135999999, "quote_volume": 537463.2802, "trades": 3377, "taker_buy_base": 372403.0, "taker_buy_quote": 250117.716 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.667, "high": 0.668, "low": 0.641, "close": 0.646, "volume": 1442017.9, "close_time": 1745150399999, "quote_volume": 941900.3279, "trades": 5605, "taker_buy_base": 564835.6, "taker_buy_quote": 368240.8675 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.645, "high": 0.654, "low": 0.643, "close": 0.649, "volume": 689276.1, "close_time": 1745164799999, "quote_volume": 446354.2262, "trades": 2515, "taker_buy_base": 321038.4, "taker_buy_quote": 208065.6901 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.648, "high": 0.659, "low": 0.648, "close": 0.656, "volume": 920913.9, "close_time": 1745179199999, "quote_volume": 601438.623, "trades": 2750, "taker_buy_base": 525057.0, "taker_buy_quote": 343012.2284 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.656, "high": 0.664, "low": 0.652, "close": 0.658, "volume": 1001396.3, "close_time": 1745193599999, "quote_volume": 659177.6379, "trades": 3151, "taker_buy_base": 453083.1, "taker_buy_quote": 298417.3412 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.657, "high": 0.691, "low": 0.656, "close": 0.664, "volume": 3746377.6, "close_time": 1745207999999, "quote_volume": 2538006.6466, "trades": 12091, "taker_buy_base": 2110412.7, "taker_buy_quote": 1431212.7715 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.665, "high": 0.676, "low": 0.657, "close": 0.67, "volume": 1229084.0, "close_time": 1745222399999, "quote_volume": 819673.9409, "trades": 4678, "taker_buy_base": 636841.4, "taker_buy_quote": 424764.549 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.67, "high": 0.675, "low": 0.655, "close": 0.66, "volume": 1064391.8, "close_time": 1745236799999, "quote_volume": 707978.2909, "trades": 3338, "taker_buy_base": 609976.9, "taker_buy_quote": 406137.6516 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.661, "high": 0.672, "low": 0.656, "close": 0.662, "volume": 1347296.4, "close_time": 1745251199999, "quote_volume": 893972.4855, "trades": 5336, "taker_buy_base": 614250.2, "taker_buy_quote": 407686.6912 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.662, "high": 0.667, "low": 0.632, "close": 0.638, "volume": 1669254.8, "close_time": 1745265599999, "quote_volume": 1074413.3714, "trades": 6883, "taker_buy_base": 745525.1, "taker_buy_quote": 480215.4571 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.637, "high": 0.638, "low": 0.627, "close": 0.634, "volume": 1387996.9, "close_time": 1745279999999, "quote_volume": 877578.4361, "trades": 4138, "taker_buy_base": 725943.6, "taker_buy_quote": 459218.9187 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.633, "high": 0.637, "low": 0.613, "close": 0.626, "volume": 2292039.9, "close_time": 1745294399999, "quote_volume": 1429856.5299, "trades": 5974, "taker_buy_base": 1111428.2, "taker_buy_quote": 693549.2726 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.626, "high": 0.628, "low": 0.603, "close": 0.625, "volume": 2005014.5, "close_time": 1745308799999, "quote_volume": 1235047.7505, "trades": 4587, "taker_buy_base": 960432.6, "taker_buy_quote": 591833.6973 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.624, "high": 0.643, "low": 0.621, "close": 0.637, "volume": 1786123.4, "close_time": 1745323199999, "quote_volume": 1125684.7267, "trades": 3722, "taker_buy_base": 783294.6, "taker_buy_quote": 493699.5024 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.638, "high": 0.666, "low": 0.636, "close": 0.656, "volume": 3502428.0, "close_time": 1745337599999, "quote_volume": 2278531.0331, "trades": 7429, "taker_buy_base": 1676570.3, "taker_buy_quote": 1090952.6173 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.656, "high": 0.665, "low": 0.651, "close": 0.661, "volume": 2077282.0, "close_time": 1745351999999, "quote_volume": 1367589.8527, "trades": 4977, "taker_buy_base": 951583.9, "taker_buy_quote": 626479.0831 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.661, "high": 0.686, "low": 0.658, "close": 0.681, "volume": 2832828.1, "close_time": 1745366399999, "quote_volume": 1909135.7858, "trades": 7612, "taker_buy_base": 1522003.1, "taker_buy_quote": 1025156.3717 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.681, "high": 0.696, "low": 0.677, "close": 0.695, "volume": 3031702.5, "close_time": 1745380799999, "quote_volume": 2083540.7152, "trades": 7565, "taker_buy_base": 1450035.1, "taker_buy_quote": 997115.8828 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.694, "high": 0.699, "low": 0.685, "close": 0.692, "volume": 2232561.6, "close_time": 1745395199999, "quote_volume": 1544198.1094, "trades": 6459, "taker_buy_base": 1101295.2, "taker_buy_quote": 762055.4323 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.692, "high": 0.701, "low": 0.687, "close": 0.693, "volume": 2627903.0, "close_time": 1745409599999, "quote_volume": 1823387.455, "trades": 5707, "taker_buy_base": 1313865.0, "taker_buy_quote": 911832.8425 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.694, "high": 0.715, "low": 0.67, "close": 0.685, "volume": 5217899.3, "close_time": 1745423999999, "quote_volume": 3608743.7082, "trades": 15432, "taker_buy_base": 2318975.4, "taker_buy_quote": 1605273.8404 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.686, "high": 0.701, "low": 0.676, "close": 0.683, "volume": 2915665.2, "close_time": 1745438399999, "quote_volume": 2006010.8766, "trades": 8839, "taker_buy_base": 1374571.2, "taker_buy_quote": 945982.0434 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.683, "high": 0.693, "low": 0.68, "close": 0.69, "volume": 1874573.2, "close_time": 1745452799999, "quote_volume": 1287682.4581, "trades": 5882, "taker_buy_base": 987527.4, "taker_buy_quote": 678882.8436 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.691, "high": 0.696, "low": 0.668, "close": 0.669, "volume": 2781112.9, "close_time": 1745467199999, "quote_volume": 1895371.1905, "trades": 8998, "taker_buy_base": 1250697.0, "taker_buy_quote": 852360.5683 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.67, "high": 0.677, "low": 0.657, "close": 0.66, "volume": 2084045.6, "close_time": 1745481599999, "quote_volume": 1392075.7385, "trades": 6393, "taker_buy_base": 810714.7, "taker_buy_quote": 542492.1522 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.661, "high": 0.669, "low": 0.65, "close": 0.667, "volume": 1799733.5, "close_time": 1745495999999, "quote_volume": 1190006.2035, "trades": 6167, "taker_buy_base": 901107.0, "taker_buy_quote": 596415.6929 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.667, "high": 0.704, "low": 0.664, "close": 0.694, "volume": 3511370.2, "close_time": 1745510399999, "quote_volume": 2422873.5343, "trades": 11711, "taker_buy_base": 1967592.4, "taker_buy_quote": 1357695.6166 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.695, "high": 0.7, "low": 0.679, "close": 0.698, "volume": 1677945.5, "close_time": 1745524799999, "quote_volume": 1158679.2139, "trades": 5780, "taker_buy_base": 821799.7, "taker_buy_quote": 567720.789 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.698, "high": 0.722, "low": 0.697, "close": 0.717, "volume": 1608430.7, "close_time": 1745539199999, "quote_volume": 1143057.4508, "trades": 7578, "taker_buy_base": 887221.7, "taker_buy_quote": 630534.491 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.716, "high": 0.739, "low": 0.71, "close": 0.719, "volume": 2344096.9, "close_time": 1745553599999, "quote_volume": 1702100.459, "trades": 10082, "taker_buy_base": 1171510.6, "taker_buy_quote": 851909.3495 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.719, "high": 0.746, "low": 0.714, "close": 0.742, "volume": 1381489.3, "close_time": 1745567999999, "quote_volume": 1015851.8231, "trades": 6095, "taker_buy_base": 631970.0, "taker_buy_quote": 464699.0743 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.743, "high": 0.75, "low": 0.721, "close": 0.741, "volume": 1913359.8, "close_time": 1745582399999, "quote_volume": 1416606.8878, "trades": 8646, "taker_buy_base": 953187.3, "taker_buy_quote": 706705.3043 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.74, "high": 0.744, "low": 0.719, "close": 0.738, "volume": 2381523.0, "close_time": 1745596799999, "quote_volume": 1748745.5795, "trades": 11921, "taker_buy_base": 1241187.7, "taker_buy_quote": 912245.3738 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.738, "high": 0.748, "low": 0.729, "close": 0.742, "volume": 1154608.5, "close_time": 1745611199999, "quote_volume": 854255.236, "trades": 4683, "taker_buy_base": 538933.8, "taker_buy_quote": 399099.7759 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.743, "high": 0.761, "low": 0.738, "close": 0.747, "volume": 1452447.8, "close_time": 1745625599999, "quote_volume": 1087735.5906, "trades": 6022, "taker_buy_base": 796194.2, "taker_buy_quote": 596178.6988 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.748, "high": 0.775, "low": 0.748, "close": 0.766, "volume": 1452958.0, "close_time": 1745639999999, "quote_volume": 1109923.093, "trades": 7407, "taker_buy_base": 783944.9, "taker_buy_quote": 598976.3421 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.766, "high": 0.771, "low": 0.753, "close": 0.764, "volume": 968920.5, "close_time": 1745654399999, "quote_volume": 738686.2777, "trades": 4404, "taker_buy_base": 447162.1, "taker_buy_quote": 341405.3233 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.764, "high": 0.765, "low": 0.732, "close": 0.74, "volume": 1803202.7, "close_time": 1745668799999, "quote_volume": 1350277.741, "trades": 8830, "taker_buy_base": 761556.5, "taker_buy_quote": 571602.6623 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.74, "high": 0.75, "low": 0.733, "close": 0.749, "volume": 1450997.1, "close_time": 1745683199999, "quote_volume": 1077289.5139, "trades": 5263, "taker_buy_base": 732928.3, "taker_buy_quote": 544554.6813 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.749, "high": 0.75, "low": 0.74, "close": 0.747, "volume": 565890.2, "close_time": 1745697599999, "quote_volume": 421399.1594, "trades": 2844, "taker_buy_base": 288960.0, "taker_buy_quote": 215194.522 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.747, "high": 0.749, "low": 0.737, "close": 0.748, "volume": 724599.3, "close_time": 1745711999999, "quote_volume": 539142.5051, "trades": 3526, "taker_buy_base": 397452.8, "taker_buy_quote": 295732.9942 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.748, "high": 0.762, "low": 0.724, "close": 0.735, "volume": 1789756.7, "close_time": 1745726399999, "quote_volume": 1329443.7306, "trades": 8461, "taker_buy_base": 857277.5, "taker_buy_quote": 638206.0549 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.736, "high": 0.739, "low": 0.719, "close": 0.729, "volume": 1043471.5, "close_time": 1745740799999, "quote_volume": 759958.7206, "trades": 4074, "taker_buy_base": 549975.1, "taker_buy_quote": 400981.1129 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.729, "high": 0.735, "low": 0.719, "close": 0.722, "volume": 715370.0, "close_time": 1745755199999, "quote_volume": 519201.4977, "trades": 2924, "taker_buy_base": 350538.6, "taker_buy_quote": 254663.7137 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.721, "high": 0.727, "low": 0.707, "close": 0.718, "volume": 1150322.0, "close_time": 1745769599999, "quote_volume": 825649.8965, "trades": 4755, "taker_buy_base": 547455.4, "taker_buy_quote": 393660.9781 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.717, "high": 0.723, "low": 0.708, "close": 0.721, "volume": 824927.4, "close_time": 1745783999999, "quote_volume": 590955.091, "trades": 4317, "taker_buy_base": 404775.6, "taker_buy_quote": 290059.8305 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.721, "high": 0.721, "low": 0.708, "close": 0.709, "volume": 824640.3, "close_time": 1745798399999, "quote_volume": 588950.9055, "trades": 4054, "taker_buy_base": 450024.4, "taker_buy_quote": 321602.5866 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.71, "high": 0.717, "low": 0.688, "close": 0.715, "volume": 1529071.8, "close_time": 1745812799999, "quote_volume": 1076092.0538, "trades": 6318, "taker_buy_base": 651727.9, "taker_buy_quote": 459044.8088 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.715, "high": 0.733, "low": 0.712, "close": 0.731, "volume": 817068.2, "close_time": 1745827199999, "quote_volume": 590257.2094, "trades": 3672, "taker_buy_base": 450369.4, "taker_buy_quote": 325514.4359 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.732, "high": 0.739, "low": 0.72, "close": 0.732, "volume": 1204489.9, "close_time": 1745841599999, "quote_volume": 881746.513, "trades": 5018, "taker_buy_base": 554840.7, "taker_buy_quote": 406314.3476 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.732, "high": 0.738, "low": 0.71, "close": 0.716, "volume": 1653723.6, "close_time": 1745855999999, "quote_volume": 1201265.1976, "trades": 6811, "taker_buy_base": 925296.7, "taker_buy_quote": 672860.6143 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.716, "high": 0.756, "low": 0.712, "close": 0.75, "volume": 1628227.8, "close_time": 1745870399999, "quote_volume": 1197298.4415, "trades": 6527, "taker_buy_base": 831337.5, "taker_buy_quote": 611966.265 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.75, "high": 0.762, "low": 0.747, "close": 0.753, "volume": 1202137.8, "close_time": 1745884799999, "quote_volume": 906565.9034, "trades": 4764, "taker_buy_base": 653619.3, "taker_buy_quote": 493157.851 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.754, "high": 0.766, "low": 0.746, "close": 0.761, "volume": 1534201.6, "close_time": 1745899199999, "quote_volume": 1161252.678, "trades": 6265, "taker_buy_base": 784009.3, "taker_buy_quote": 594096.0483 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.761, "high": 0.788, "low": 0.751, "close": 0.787, "volume": 2358636.5, "close_time": 1745913599999, "quote_volume": 1823439.2345, "trades": 8003, "taker_buy_base": 1271957.1, "taker_buy_quote": 984253.3316 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.787, "high": 0.809, "low": 0.778, "close": 0.782, "volume": 3953070.0, "close_time": 1745927999999, "quote_volume": 3130523.746, "trades": 11399, "taker_buy_base": 2029732.3, "taker_buy_quote": 1610002.145 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.782, "high": 0.785, "low": 0.762, "close": 0.771, "volume": 1711867.4, "close_time": 1745942399999, "quote_volume": 1322566.2605, "trades": 5860, "taker_buy_base": 721951.5, "taker_buy_quote": 558451.3135 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.772, "high": 0.777, "low": 0.766, "close": 0.768, "volume": 1087692.7, "close_time": 1745956799999, "quote_volume": 839408.4236, "trades": 4110, "taker_buy_base": 531599.9, "taker_buy_quote": 410416.4989 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.767, "high": 0.769, "low": 0.736, "close": 0.752, "volume": 1361274.4, "close_time": 1745971199999, "quote_volume": 1024078.4819, "trades": 4862, "taker_buy_base": 681181.8, "taker_buy_quote": 512442.3059 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.752, "high": 0.758, "low": 0.734, "close": 0.757, "volume": 1381841.7, "close_time": 1745985599999, "quote_volume": 1033157.8782, "trades": 5805, "taker_buy_base": 643449.5, "taker_buy_quote": 481481.2324 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.757, "high": 0.766, "low": 0.738, "close": 0.743, "volume": 796497.1, "close_time": 1745999999999, "quote_volume": 599828.5659, "trades": 3163, "taker_buy_base": 341246.8, "taker_buy_quote": 256865.7059 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.742, "high": 0.759, "low": 0.738, "close": 0.758, "volume": 922563.6, "close_time": 1746014399999, "quote_volume": 690946.6521, "trades": 4691, "taker_buy_base": 457642.0, "taker_buy_quote": 343296.8287 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.757, "high": 0.757, "low": 0.716, "close": 0.728, "volume": 2427588.2, "close_time": 1746028799999, "quote_volume": 1778336.2692, "trades": 12981, "taker_buy_base": 1045869.1, "taker_buy_quote": 766541.9346 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.727, "high": 0.744, "low": 0.719, "close": 0.739, "volume": 1055675.1, "close_time": 1746043199999, "quote_volume": 773717.5033, "trades": 4238, "taker_buy_base": 536361.4, "taker_buy_quote": 393339.3523 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.738, "high": 0.755, "low": 0.738, "close": 0.745, "volume": 768779.9, "close_time": 1746057599999, "quote_volume": 575337.7805, "trades": 2639, "taker_buy_base": 419191.3, "taker_buy_quote": 313850.8492 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.745, "high": 0.766, "low": 0.744, "close": 0.749, "volume": 1233414.2, "close_time": 1746071999999, "quote_volume": 934590.8809, "trades": 4551, "taker_buy_base": 588110.2, "taker_buy_quote": 446019.3494 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.749, "high": 0.759, "low": 0.744, "close": 0.758, "volume": 606234.1, "close_time": 1746086399999, "quote_volume": 455319.3864, "trades": 2475, "taker_buy_base": 281022.5, "taker_buy_quote": 211201.3828 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.757, "high": 0.77, "low": 0.754, "close": 0.765, "volume": 904339.6, "close_time": 1746100799999, "quote_volume": 690115.0513, "trades": 3500, "taker_buy_base": 468789.0, "taker_buy_quote": 357981.4444 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.766, "high": 0.771, "low": 0.755, "close": 0.76, "volume": 1593207.1, "close_time": 1746115199999, "quote_volume": 1217535.2914, "trades": 5663, "taker_buy_base": 795455.3, "taker_buy_quote": 607990.0708 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.76, "high": 0.771, "low": 0.759, "close": 0.768, "volume": 742520.5, "close_time": 1746129599999, "quote_volume": 568298.9823, "trades": 3008, "taker_buy_base": 392649.5, "taker_buy_quote": 300700.4879 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.768, "high": 0.774, "low": 0.751, "close": 0.756, "volume": 762757.3, "close_time": 1746143999999, "quote_volume": 582838.0748, "trades": 2245, "taker_buy_base": 338683.0, "taker_buy_quote": 259022.9589 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.755, "high": 0.781, "low": 0.751, "close": 0.766, "volume": 1709179.1, "close_time": 1746158399999, "quote_volume": 1310778.0862, "trades": 4760, "taker_buy_base": 876326.2, "taker_buy_quote": 672454.6612 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.766, "high": 0.769, "low": 0.748, "close": 0.75, "volume": 771980.1, "close_time": 1746172799999, "quote_volume": 584603.7019, "trades": 2826, "taker_buy_base": 373197.7, "taker_buy_quote": 282683.7568 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.749, "high": 0.759, "low": 0.748, "close": 0.749, "volume": 571346.7, "close_time": 1746187199999, "quote_volume": 430267.1196, "trades": 2528, "taker_buy_base": 364770.4, "taker_buy_quote": 274790.2889 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.749, "high": 0.763, "low": 0.743, "close": 0.754, "volume": 1467604.1, "close_time": 1746201599999, "quote_volume": 1102693.0435, "trades": 4842, "taker_buy_base": 675842.8, "taker_buy_quote": 508615.5276 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.754, "high": 0.767, "low": 0.747, "close": 0.749, "volume": 787790.1, "close_time": 1746215999999, "quote_volume": 599119.6556, "trades": 3534, "taker_buy_base": 397885.1, "taker_buy_quote": 302591.1294 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.749, "high": 0.772, "low": 0.748, "close": 0.772, "volume": 600185.4, "close_time": 1746230399999, "quote_volume": 458817.4002, "trades": 2909, "taker_buy_base": 292330.4, "taker_buy_quote": 223739.796 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.771, "high": 0.774, "low": 0.747, "close": 0.751, "volume": 562296.1, "close_time": 1746244799999, "quote_volume": 425914.6284, "trades": 2743, "taker_buy_base": 286200.0, "taker_buy_quote": 216343.8543 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.75, "high": 0.753, "low": 0.743, "close": 0.746, "volume": 563852.3, "close_time": 1746259199999, "quote_volume": 421836.7753, "trades": 2389, "taker_buy_base": 217646.8, "taker_buy_quote": 162726.3724 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.746, "high": 0.748, "low": 0.728, "close": 0.73, "volume": 894206.4, "close_time": 1746273599999, "quote_volume": 658089.8596, "trades": 2942, "taker_buy_base": 477613.1, "taker_buy_quote": 351291.4031 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.73, "high": 0.742, "low": 0.73, "close": 0.736, "volume": 463013.5, "close_time": 1746287999999, "quote_volume": 340801.2975, "trades": 2126, "taker_buy_base": 202748.1, "taker_buy_quote": 149245.9107 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.735, "high": 0.736, "low": 0.713, "close": 0.728, "volume": 845012.4, "close_time": 1746302399999, "quote_volume": 610977.2602, "trades": 3662, "taker_buy_base": 366250.5, "taker_buy_quote": 264897.3479 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.728, "high": 0.729, "low": 0.718, "close": 0.718, "volume": 386654.3, "close_time": 1746316799999, "quote_volume": 279741.2955, "trades": 1486, "taker_buy_base": 198948.9, "taker_buy_quote": 144070.6283 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.719, "high": 0.723, "low": 0.702, "close": 0.704, "volume": 1166515.6, "close_time": 1746331199999, "quote_volume": 828582.9011, "trades": 3689, "taker_buy_base": 411218.6, "taker_buy_quote": 292564.6351 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.704, "high": 0.71, "low": 0.699, "close": 0.704, "volume": 684537.3, "close_time": 1746345599999, "quote_volume": 480951.945, "trades": 2059, "taker_buy_base": 308429.1, "taker_buy_quote": 216919.4758 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.704, "high": 0.704, "low": 0.692, "close": 0.695, "volume": 916491.5, "close_time": 1746359999999, "quote_volume": 637756.5432, "trades": 2956, "taker_buy_base": 355107.6, "taker_buy_quote": 247197.3096 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.694, "high": 0.697, "low": 0.684, "close": 0.689, "volume": 1179754.5, "close_time": 1746374399999, "quote_volume": 815122.6421, "trades": 3282, "taker_buy_base": 661457.4, "taker_buy_quote": 457293.7829 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.689, "high": 0.689, "low": 0.674, "close": 0.679, "volume": 1114167.7, "close_time": 1746388799999, "quote_volume": 757626.048, "trades": 2892, "taker_buy_base": 578241.2, "taker_buy_quote": 393109.1556 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.679, "high": 0.686, "low": 0.673, "close": 0.682, "volume": 848179.0, "close_time": 1746403199999, "quote_volume": 576765.3902, "trades": 2320, "taker_buy_base": 444348.4, "taker_buy_quote": 302419.9759 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.682, "high": 0.701, "low": 0.68, "close": 0.698, "volume": 990019.3, "close_time": 1746417599999, "quote_volume": 684745.4045, "trades": 3243, "taker_buy_base": 449337.6, "taker_buy_quote": 310257.8727 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.698, "high": 0.709, "low": 0.698, "close": 0.704, "volume": 500683.3, "close_time": 1746431999999, "quote_volume": 351773.5463, "trades": 1866, "taker_buy_base": 294094.8, "taker_buy_quote": 206740.6254 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.703, "high": 0.706, "low": 0.688, "close": 0.693, "volume": 930513.2, "close_time": 1746446399999, "quote_volume": 647801.5334, "trades": 2836, "taker_buy_base": 511068.3, "taker_buy_quote": 355648.7636 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.693, "high": 0.698, "low": 0.687, "close": 0.693, "volume": 1067963.7, "close_time": 1746460799999, "quote_volume": 739415.2221, "trades": 3036, "taker_buy_base": 538392.6, "taker_buy_quote": 372752.7982 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.692, "high": 0.707, "low": 0.692, "close": 0.698, "volume": 757424.7, "close_time": 1746475199999, "quote_volume": 530378.2533, "trades": 2647, "taker_buy_base": 384929.3, "taker_buy_quote": 269648.1232 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.697, "high": 0.703, "low": 0.685, "close": 0.694, "volume": 572613.1, "close_time": 1746489599999, "quote_volume": 397995.8644, "trades": 2188, "taker_buy_base": 239986.1, "taker_buy_quote": 166861.7898 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.694, "high": 0.702, "low": 0.689, "close": 0.702, "volume": 586207.3, "close_time": 1746503999999, "quote_volume": 408175.0659, "trades": 2320, "taker_buy_base": 297615.9, "taker_buy_quote": 207342.2302 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.702, "high": 0.705, "low": 0.697, "close": 0.701, "volume": 834398.8, "close_time": 1746518399999, "quote_volume": 584931.9173, "trades": 2719, "taker_buy_base": 356787.3, "taker_buy_quote": 250308.6188 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.701, "high": 0.706, "low": 0.678, "close": 0.683, "volume": 2175430.1, "close_time": 1746532799999, "quote_volume": 1507598.2285, "trades": 5952, "taker_buy_base": 914049.8, "taker_buy_quote": 633470.4415 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.683, "high": 0.69, "low": 0.671, "close": 0.678, "volume": 1053316.5, "close_time": 1746547199999, "quote_volume": 715891.6558, "trades": 3863, "taker_buy_base": 476955.7, "taker_buy_quote": 324302.9364 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.677, "high": 0.693, "low": 0.673, "close": 0.687, "volume": 979939.5, "close_time": 1746561599999, "quote_volume": 670703.3181, "trades": 2904, "taker_buy_base": 496953.2, "taker_buy_quote": 339641.1539 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.687, "high": 0.705, "low": 0.666, "close": 0.702, "volume": 1328198.6, "close_time": 1746575999999, "quote_volume": 915454.2195, "trades": 4311, "taker_buy_base": 600625.0, "taker_buy_quote": 414329.0932 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.702, "high": 0.715, "low": 0.697, "close": 0.703, "volume": 2952414.4, "close_time": 1746590399999, "quote_volume": 2088489.8134, "trades": 7189, "taker_buy_base": 955940.8, "taker_buy_quote": 675819.8584 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.704, "high": 0.71, "low": 0.697, "close": 0.709, "volume": 869387.6, "close_time": 1746604799999, "quote_volume": 611838.0174, "trades": 2105, "taker_buy_base": 407434.6, "taker_buy_quote": 286827.2786 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.709, "high": 0.723, "low": 0.706, "close": 0.721, "volume": 1417865.5, "close_time": 1746619199999, "quote_volume": 1015687.017, "trades": 4664, "taker_buy_base": 742817.7, "taker_buy_quote": 532552.9584 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.722, "high": 0.723, "low": 0.707, "close": 0.711, "volume": 1341021.6, "close_time": 1746633599999, "quote_volume": 958363.2246, "trades": 4886, "taker_buy_base": 628287.1, "taker_buy_quote": 449424.3338 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.711, "high": 0.714, "low": 0.699, "close": 0.707, "volume": 1315276.2, "close_time": 1746647999999, "quote_volume": 928193.9451, "trades": 4773, "taker_buy_base": 625912.9, "taker_buy_quote": 441649.4646 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.707, "high": 0.721, "low": 0.704, "close": 0.719, "volume": 583056.1, "close_time": 1746662399999, "quote_volume": 415417.4328, "trades": 2690, "taker_buy_base": 270094.6, "taker_buy_quote": 192600.53 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.719, "high": 0.771, "low": 0.715, "close": 0.77, "volume": 1802919.2, "close_time": 1746676799999, "quote_volume": 1346327.0998, "trades": 6325, "taker_buy_base": 993160.7, "taker_buy_quote": 741214.5265 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.77, "high": 0.78, "low": 0.768, "close": 0.773, "volume": 1907157.4, "close_time": 1746691199999, "quote_volume": 1474769.4874, "trades": 6176, "taker_buy_base": 794146.0, "taker_buy_quote": 614314.5441 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.773, "high": 0.787, "low": 0.773, "close": 0.78, "volume": 1631073.2, "close_time": 1746705599999, "quote_volume": 1273176.9584, "trades": 5910, "taker_buy_base": 858434.1, "taker_buy_quote": 670362.1629 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.78, "high": 0.805, "low": 0.771, "close": 0.797, "volume": 1885875.6, "close_time": 1746719999999, "quote_volume": 1483028.7673, "trades": 9237, "taker_buy_base": 1017823.0, "taker_buy_quote": 801672.6948 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.797, "high": 0.819, "low": 0.797, "close": 0.818, "volume": 2208832.7, "close_time": 1746734399999, "quote_volume": 1791805.1827, "trades": 8902, "taker_buy_base": 1130257.2, "taker_buy_quote": 916907.322 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.818, "high": 0.848, "low": 0.815, "close": 0.838, "volume": 2721177.6, "close_time": 1746748799999, "quote_volume": 2267282.1971, "trades": 13843, "taker_buy_base": 1411088.2, "taker_buy_quote": 1176546.1366 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.838, "high": 0.852, "low": 0.835, "close": 0.844, "volume": 1365694.0, "close_time": 1746763199999, "quote_volume": 1152982.4441, "trades": 8024, "taker_buy_base": 646838.9, "taker_buy_quote": 546158.436 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.845, "high": 0.882, "low": 0.839, "close": 0.875, "volume": 1698474.1, "close_time": 1746777599999, "quote_volume": 1456508.5824, "trades": 10015, "taker_buy_base": 848823.0, "taker_buy_quote": 729559.0587 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.874, "high": 0.897, "low": 0.856, "close": 0.879, "volume": 3131849.7, "close_time": 1746791999999, "quote_volume": 2746769.5409, "trades": 19241, "taker_buy_base": 1509774.9, "taker_buy_quote": 1325463.6318 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.879, "high": 0.897, "low": 0.862, "close": 0.878, "volume": 2090342.5, "close_time": 1746806399999, "quote_volume": 1839769.901, "trades": 11402, "taker_buy_base": 934769.6, "taker_buy_quote": 823109.1358 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.879, "high": 0.907, "low": 0.868, "close": 0.888, "volume": 1364746.8, "close_time": 1746820799999, "quote_volume": 1215190.4248, "trades": 7125, "taker_buy_base": 629947.4, "taker_buy_quote": 560804.5429 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.889, "high": 0.906, "low": 0.887, "close": 0.902, "volume": 752321.3, "close_time": 1746835199999, "quote_volume": 674776.2021, "trades": 4116, "taker_buy_base": 404781.7, "taker_buy_quote": 363333.9179 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.901, "high": 0.928, "low": 0.891, "close": 0.926, "volume": 1607419.2, "close_time": 1746849599999, "quote_volume": 1460949.901, "trades": 11748, "taker_buy_base": 835368.8, "taker_buy_quote": 759178.1327 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.925, "high": 0.953, "low": 0.908, "close": 0.948, "volume": 1521853.0, "close_time": 1746863999999, "quote_volume": 1415242.4426, "trades": 9015, "taker_buy_base": 780240.5, "taker_buy_quote": 726204.9842 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.948, "high": 0.961, "low": 0.908, "close": 0.913, "volume": 2066079.5, "close_time": 1746878399999, "quote_volume": 1935694.2689, "trades": 11755, "taker_buy_base": 873123.5, "taker_buy_quote": 819308.6491 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.913, "high": 0.932, "low": 0.91, "close": 0.919, "volume": 1464173.2, "close_time": 1746892799999, "quote_volume": 1347413.4871, "trades": 7247, "taker_buy_base": 691178.0, "taker_buy_quote": 636747.5452 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.92, "high": 0.951, "low": 0.918, "close": 0.949, "volume": 1303708.5, "close_time": 1746907199999, "quote_volume": 1223259.0609, "trades": 7426, "taker_buy_base": 705070.2, "taker_buy_quote": 661825.1855 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.948, "high": 1.007, "low": 0.942, "close": 1.007, "volume": 2151338.9, "close_time": 1746921599999, "quote_volume": 2115896.9454, "trades": 13316, "taker_buy_base": 1198873.9, "taker_buy_quote": 1178355.3201 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.007, "high": 1.068, "low": 0.983, "close": 1.06, "volume": 4844634.3, "close_time": 1746935999999, "quote_volume": 4997960.7798, "trades": 27127, "taker_buy_base": 2500094.9, "taker_buy_quote": 2582423.7397 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.06, "high": 1.084, "low": 0.995, "close": 1.003, "volume": 4019959.8, "close_time": 1746950399999, "quote_volume": 4172284.2231, "trades": 28544, "taker_buy_base": 1690304.8, "taker_buy_quote": 1757964.849 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.003, "high": 1.029, "low": 0.995, "close": 1.013, "volume": 1811210.3, "close_time": 1746964799999, "quote_volume": 1836309.5788, "trades": 10509, "taker_buy_base": 881587.3, "taker_buy_quote": 894137.2762 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.012, "high": 1.015, "low": 0.973, "close": 0.981, "volume": 2031652.8, "close_time": 1746979199999, "quote_volume": 2017060.3703, "trades": 13094, "taker_buy_base": 890431.1, "taker_buy_quote": 884562.2961 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.981, "high": 1.006, "low": 0.967, "close": 0.997, "volume": 1166104.2, "close_time": 1746993599999, "quote_volume": 1152424.4685, "trades": 8053, "taker_buy_base": 614043.2, "taker_buy_quote": 607656.3047 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.997, "high": 1.003, "low": 0.985, "close": 0.994, "volume": 1191107.7, "close_time": 1747007999999, "quote_volume": 1181323.6452, "trades": 6106, "taker_buy_base": 393887.0, "taker_buy_quote": 390810.1621 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.994, "high": 1.011, "low": 0.984, "close": 1.008, "volume": 1531414.3, "close_time": 1747022399999, "quote_volume": 1530310.414, "trades": 11639, "taker_buy_base": 723835.5, "taker_buy_quote": 723669.5537 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.008, "high": 1.073, "low": 0.99, "close": 1.046, "volume": 2667757.5, "close_time": 1747036799999, "quote_volume": 2745286.4097, "trades": 15800, "taker_buy_base": 1379560.8, "taker_buy_quote": 1421326.5605 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.046, "high": 1.065, "low": 1.013, "close": 1.016, "volume": 1976739.7, "close_time": 1747051199999, "quote_volume": 2059748.0948, "trades": 12049, "taker_buy_base": 926939.2, "taker_buy_quote": 965291.2114 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.015, "high": 1.038, "low": 0.978, "close": 0.998, "volume": 2302371.8, "close_time": 1747065599999, "quote_volume": 2322543.1696, "trades": 15983, "taker_buy_base": 1086371.1, "taker_buy_quote": 1096280.813 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.997, "high": 1.033, "low": 0.962, "close": 0.998, "volume": 2690737.0, "close_time": 1747079999999, "quote_volume": 2694655.1879, "trades": 18149, "taker_buy_base": 1067038.1, "taker_buy_quote": 1069078.7687 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.997, "high": 1.018, "low": 0.994, "close": 1.01, "volume": 781114.0, "close_time": 1747094399999, "quote_volume": 787325.0172, "trades": 5469, "taker_buy_base": 421244.3, "taker_buy_quote": 424673.3903 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.009, "high": 1.012, "low": 0.949, "close": 0.95, "volume": 1998782.6, "close_time": 1747108799999, "quote_volume": 1940678.4125, "trades": 11881, "taker_buy_base": 868542.1, "taker_buy_quote": 844416.4375 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.95, "high": 0.981, "low": 0.946, "close": 0.976, "volume": 756784.4, "close_time": 1747123199999, "quote_volume": 732548.9515, "trades": 4959, "taker_buy_base": 369958.9, "taker_buy_quote": 358370.2482 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.976, "high": 1.0, "low": 0.971, "close": 0.994, "volume": 773368.1, "close_time": 1747137599999, "quote_volume": 765386.7944, "trades": 4328, "taker_buy_base": 419480.2, "taker_buy_quote": 415853.1193 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.994, "high": 1.015, "low": 0.983, "close": 1.01, "volume": 1423322.8, "close_time": 1747151999999, "quote_volume": 1423499.3805, "trades": 9822, "taker_buy_base": 691585.6, "taker_buy_quote": 692562.1213 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.01, "high": 1.073, "low": 1.01, "close": 1.066, "volume": 2451175.6, "close_time": 1747166399999, "quote_volume": 2558411.9564, "trades": 12857, "taker_buy_base": 1374144.4, "taker_buy_quote": 1435613.7465 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.065, "high": 1.065, "low": 1.045, "close": 1.053, "volume": 1015504.5, "close_time": 1747180799999, "quote_volume": 1073240.3366, "trades": 7615, "taker_buy_base": 394781.4, "taker_buy_quote": 417240.0809 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.052, "high": 1.084, "low": 1.043, "close": 1.055, "volume": 2065719.4, "close_time": 1747195199999, "quote_volume": 2195881.1841, "trades": 13868, "taker_buy_base": 961342.6, "taker_buy_quote": 1023079.7126 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.054, "high": 1.06, "low": 1.031, "close": 1.032, "volume": 679265.0, "close_time": 1747209599999, "quote_volume": 712049.6427, "trades": 5327, "taker_buy_base": 305979.4, "taker_buy_quote": 320852.3123 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.033, "high": 1.036, "low": 1.001, "close": 1.018, "volume": 1354538.9, "close_time": 1747223999999, "quote_volume": 1376719.0591, "trades": 9567, "taker_buy_base": 651556.0, "taker_buy_quote": 662729.2517 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.017, "high": 1.02, "low": 0.987, "close": 0.996, "volume": 1487962.3, "close_time": 1747238399999, "quote_volume": 1492649.3755, "trades": 9459, "taker_buy_base": 833607.8, "taker_buy_quote": 836613.3503 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.996, "high": 1.001, "low": 0.981, "close": 0.994, "volume": 670721.5, "close_time": 1747252799999, "quote_volume": 666759.8403, "trades": 6138, "taker_buy_base": 342951.9, "taker_buy_quote": 341072.9821 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.994, "high": 1.0, "low": 0.982, "close": 0.991, "volume": 560111.2, "close_time": 1747267199999, "quote_volume": 555246.3891, "trades": 4178, "taker_buy_base": 280106.8, "taker_buy_quote": 278034.7946 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.99, "high": 0.999, "low": 0.961, "close": 0.964, "volume": 719353.5, "close_time": 1747281599999, "quote_volume": 703489.0412, "trades": 4889, "taker_buy_base": 309556.9, "taker_buy_quote": 303273.3269 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.965, "high": 0.97, "low": 0.905, "close": 0.905, "volume": 2661289.5, "close_time": 1747295999999, "quote_volume": 2482261.973, "trades": 12118, "taker_buy_base": 1641480.3, "taker_buy_quote": 1530280.631 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.906, "high": 0.926, "low": 0.894, "close": 0.911, "volume": 3493516.3, "close_time": 1747310399999, "quote_volume": 3174704.3553, "trades": 15859, "taker_buy_base": 1872652.3, "taker_buy_quote": 1702640.2154 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.911, "high": 0.934, "low": 0.884, "close": 0.931, "volume": 2076250.1, "close_time": 1747324799999, "quote_volume": 1886211.4163, "trades": 12470, "taker_buy_base": 1013642.5, "taker_buy_quote": 923464.3333 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.932, "high": 0.948, "low": 0.9, "close": 0.913, "volume": 1745910.4, "close_time": 1747339199999, "quote_volume": 1618823.4812, "trades": 10833, "taker_buy_base": 857328.1, "taker_buy_quote": 796717.5467 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.913, "high": 0.92, "low": 0.879, "close": 0.902, "volume": 1491432.8, "close_time": 1747353599999, "quote_volume": 1345127.5277, "trades": 7825, "taker_buy_base": 753473.6, "taker_buy_quote": 680046.0594 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.903, "high": 0.924, "low": 0.897, "close": 0.918, "volume": 974728.3, "close_time": 1747367999999, "quote_volume": 888754.933, "trades": 6807, "taker_buy_base": 564171.9, "taker_buy_quote": 514552.1869 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.918, "high": 0.926, "low": 0.906, "close": 0.914, "volume": 726435.9, "close_time": 1747382399999, "quote_volume": 665114.4629, "trades": 5130, "taker_buy_base": 271664.7, "taker_buy_quote": 249079.9106 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.914, "high": 0.933, "low": 0.898, "close": 0.92, "volume": 711741.3, "close_time": 1747396799999, "quote_volume": 655059.0305, "trades": 4589, "taker_buy_base": 349604.8, "taker_buy_quote": 322210.0827 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.92, "high": 0.923, "low": 0.9, "close": 0.913, "volume": 1022245.6, "close_time": 1747411199999, "quote_volume": 933019.3224, "trades": 5681, "taker_buy_base": 433558.8, "taker_buy_quote": 395853.3725 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.913, "high": 0.92, "low": 0.898, "close": 0.906, "volume": 685912.6, "close_time": 1747425599999, "quote_volume": 621504.1273, "trades": 3890, "taker_buy_base": 309406.6, "taker_buy_quote": 280524.8409 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.905, "high": 0.905, "low": 0.872, "close": 0.882, "volume": 829837.5, "close_time": 1747439999999, "quote_volume": 736757.1696, "trades": 4821, "taker_buy_base": 380201.2, "taker_buy_quote": 337504.2716 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.882, "high": 0.885, "low": 0.846, "close": 0.863, "volume": 1445873.2, "close_time": 1747454399999, "quote_volume": 1241716.193, "trades": 6617, "taker_buy_base": 653316.2, "taker_buy_quote": 560896.9014 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.862, "high": 0.87, "low": 0.851, "close": 0.856, "volume": 688341.3, "close_time": 1747468799999, "quote_volume": 592992.5053, "trades": 3491, "taker_buy_base": 365245.3, "taker_buy_quote": 314836.8948 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.856, "high": 0.86, "low": 0.843, "close": 0.853, "volume": 808553.7, "close_time": 1747483199999, "quote_volume": 689679.8234, "trades": 4210, "taker_buy_base": 303155.1, "taker_buy_quote": 258674.9141 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.854, "high": 0.86, "low": 0.837, "close": 0.853, "volume": 688969.9, "close_time": 1747497599999, "quote_volume": 584655.9022, "trades": 3862, "taker_buy_base": 297046.8, "taker_buy_quote": 252862.9472 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.852, "high": 0.856, "low": 0.837, "close": 0.844, "volume": 524207.9, "close_time": 1747511999999, "quote_volume": 444891.3061, "trades": 3731, "taker_buy_base": 254272.7, "taker_buy_quote": 216068.7262 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.845, "high": 0.858, "low": 0.838, "close": 0.845, "volume": 461018.5, "close_time": 1747526399999, "quote_volume": 390356.0873, "trades": 3498, "taker_buy_base": 193585.1, "taker_buy_quote": 164288.4866 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.845, "high": 0.852, "low": 0.839, "close": 0.848, "volume": 480851.5, "close_time": 1747540799999, "quote_volume": 406937.2401, "trades": 3490, "taker_buy_base": 307253.5, "taker_buy_quote": 260114.5268 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.848, "high": 0.887, "low": 0.847, "close": 0.886, "volume": 676488.3, "close_time": 1747555199999, "quote_volume": 589656.8442, "trades": 5493, "taker_buy_base": 444136.4, "taker_buy_quote": 387437.1307 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.886, "high": 0.905, "low": 0.884, "close": 0.893, "volume": 1075340.7, "close_time": 1747569599999, "quote_volume": 962109.7466, "trades": 5022, "taker_buy_base": 656857.4, "taker_buy_quote": 587622.0447 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.892, "high": 0.92, "low": 0.883, "close": 0.916, "volume": 1778947.7, "close_time": 1747583999999, "quote_volume": 1614224.351, "trades": 7039, "taker_buy_base": 948391.0, "taker_buy_quote": 860122.3813 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.917, "high": 0.933, "low": 0.855, "close": 0.856, "volume": 2395549.2, "close_time": 1747598399999, "quote_volume": 2162783.2199, "trades": 9586, "taker_buy_base": 1283820.2, "taker_buy_quote": 1162155.4514 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.855, "high": 0.927, "low": 0.836, "close": 0.923, "volume": 1765246.6, "close_time": 1747612799999, "quote_volume": 1543105.0321, "trades": 7891, "taker_buy_base": 910854.6, "taker_buy_quote": 797765.8921 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.924, "high": 0.926, "low": 0.851, "close": 0.855, "volume": 1401042.5, "close_time": 1747627199999, "quote_volume": 1237627.7176, "trades": 4896, "taker_buy_base": 590156.9, "taker_buy_quote": 521425.248 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.855, "high": 0.862, "low": 0.833, "close": 0.853, "volume": 1317502.8, "close_time": 1747641599999, "quote_volume": 1117132.2248, "trades": 5049, "taker_buy_base": 732099.0, "taker_buy_quote": 620696.4122 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.853, "high": 0.853, "low": 0.834, "close": 0.847, "volume": 1074075.2, "close_time": 1747655999999, "quote_volume": 906219.5797, "trades": 3983, "taker_buy_base": 595099.6, "taker_buy_quote": 502553.4697 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.847, "high": 0.876, "low": 0.826, "close": 0.876, "volume": 1312322.7, "close_time": 1747670399999, "quote_volume": 1119839.0588, "trades": 4682, "taker_buy_base": 714150.5, "taker_buy_quote": 610739.9714 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.875, "high": 0.922, "low": 0.873, "close": 0.895, "volume": 2033779.3, "close_time": 1747684799999, "quote_volume": 1820707.6974, "trades": 9243, "taker_buy_base": 961942.2, "taker_buy_quote": 860222.0747 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.896, "high": 0.902, "low": 0.882, "close": 0.898, "volume": 677262.8, "close_time": 1747699199999, "quote_volume": 603745.1953, "trades": 3149, "taker_buy_base": 312716.2, "taker_buy_quote": 278767.1017 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.898, "high": 0.924, "low": 0.891, "close": 0.903, "volume": 1305863.8, "close_time": 1747713599999, "quote_volume": 1186929.8413, "trades": 4910, "taker_buy_base": 612515.0, "taker_buy_quote": 557578.5898 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.904, "high": 0.915, "low": 0.885, "close": 0.888, "volume": 1210544.5, "close_time": 1747727999999, "quote_volume": 1087555.8645, "trades": 4105, "taker_buy_base": 564779.9, "taker_buy_quote": 508171.3805 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.888, "high": 0.892, "low": 0.871, "close": 0.88, "volume": 806357.6, "close_time": 1747742399999, "quote_volume": 709558.1577, "trades": 4692, "taker_buy_base": 449636.4, "taker_buy_quote": 395702.5656 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.88, "high": 0.892, "low": 0.871, "close": 0.891, "volume": 700218.4, "close_time": 1747756799999, "quote_volume": 615854.8139, "trades": 3819, "taker_buy_base": 411904.5, "taker_buy_quote": 362462.4893 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.89, "high": 0.899, "low": 0.872, "close": 0.893, "volume": 589630.8, "close_time": 1747771199999, "quote_volume": 522260.8413, "trades": 3892, "taker_buy_base": 244892.4, "taker_buy_quote": 217210.132 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.892, "high": 0.914, "low": 0.888, "close": 0.912, "volume": 564779.0, "close_time": 1747785599999, "quote_volume": 508812.5558, "trades": 5375, "taker_buy_base": 298975.6, "taker_buy_quote": 269249.18 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.912, "high": 0.917, "low": 0.883, "close": 0.899, "volume": 795301.0, "close_time": 1747799999999, "quote_volume": 716277.8495, "trades": 6582, "taker_buy_base": 371737.4, "taker_buy_quote": 335494.2347 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.899, "high": 0.922, "low": 0.896, "close": 0.9, "volume": 1312913.2, "close_time": 1747814399999, "quote_volume": 1191099.7959, "trades": 9001, "taker_buy_base": 602303.3, "taker_buy_quote": 546886.1967 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.9, "high": 0.901, "low": 0.879, "close": 0.89, "volume": 631520.2, "close_time": 1747828799999, "quote_volume": 561028.4946, "trades": 3929, "taker_buy_base": 264642.9, "taker_buy_quote": 235665.222 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.89, "high": 0.917, "low": 0.886, "close": 0.914, "volume": 1588358.2, "close_time": 1747843199999, "quote_volume": 1436504.3884, "trades": 7503, "taker_buy_base": 873853.4, "taker_buy_quote": 790199.9411 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.915, "high": 0.946, "low": 0.882, "close": 0.906, "volume": 2318651.6, "close_time": 1747857599999, "quote_volume": 2110035.1319, "trades": 14180, "taker_buy_base": 1115903.5, "taker_buy_quote": 1015482.8826 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.906, "high": 0.918, "low": 0.888, "close": 0.907, "volume": 1335910.4, "close_time": 1747871999999, "quote_volume": 1208039.7922, "trades": 5479, "taker_buy_base": 643760.5, "taker_buy_quote": 582474.6178 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.907, "high": 0.949, "low": 0.905, "close": 0.944, "volume": 1199534.3, "close_time": 1747886399999, "quote_volume": 1110140.0364, "trades": 7515, "taker_buy_base": 614959.4, "taker_buy_quote": 569492.8026 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.945, "high": 0.967, "low": 0.938, "close": 0.964, "volume": 1306619.5, "close_time": 1747900799999, "quote_volume": 1240016.5166, "trades": 8054, "taker_buy_base": 718847.4, "taker_buy_quote": 683036.5787 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.965, "high": 0.979, "low": 0.951, "close": 0.959, "volume": 1335262.9, "close_time": 1747915199999, "quote_volume": 1287310.8646, "trades": 8955, "taker_buy_base": 500300.1, "taker_buy_quote": 482712.3222 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.959, "high": 0.979, "low": 0.949, "close": 0.969, "volume": 1215999.0, "close_time": 1747929599999, "quote_volume": 1168397.2714, "trades": 8621, "taker_buy_base": 509779.1, "taker_buy_quote": 489893.7471 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.97, "high": 0.981, "low": 0.964, "close": 0.966, "volume": 803319.1, "close_time": 1747943999999, "quote_volume": 780027.9136, "trades": 7203, "taker_buy_base": 384993.2, "taker_buy_quote": 374015.9512 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.967, "high": 0.975, "low": 0.957, "close": 0.97, "volume": 641456.8, "close_time": 1747958399999, "quote_volume": 618626.7669, "trades": 4641, "taker_buy_base": 250392.4, "taker_buy_quote": 241639.5765 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.97, "high": 1.005, "low": 0.966, "close": 1.0, "volume": 1421111.7, "close_time": 1747972799999, "quote_volume": 1404726.277, "trades": 8435, "taker_buy_base": 738324.1, "taker_buy_quote": 730201.0591 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.0, "high": 1.004, "low": 0.954, "close": 0.959, "volume": 1055915.5, "close_time": 1747987199999, "quote_volume": 1027271.0577, "trades": 7081, "taker_buy_base": 480818.6, "taker_buy_quote": 467611.3418 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.96, "high": 0.985, "low": 0.917, "close": 0.925, "volume": 1753952.6, "close_time": 1748001599999, "quote_volume": 1669351.0649, "trades": 12753, "taker_buy_base": 818362.9, "taker_buy_quote": 779737.1536 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.926, "high": 0.934, "low": 0.896, "close": 0.918, "volume": 2528783.0, "close_time": 1748015999999, "quote_volume": 2315808.629, "trades": 19677, "taker_buy_base": 1254731.3, "taker_buy_quote": 1150995.0185 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.918, "high": 0.928, "low": 0.906, "close": 0.909, "volume": 483267.5, "close_time": 1748030399999, "quote_volume": 442510.3688, "trades": 5441, "taker_buy_base": 217387.6, "taker_buy_quote": 199315.1085 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.908, "high": 0.909, "low": 0.862, "close": 0.868, "volume": 1436211.8, "close_time": 1748044799999, "quote_volume": 1274730.3846, "trades": 8519, "taker_buy_base": 546075.6, "taker_buy_quote": 484272.2195 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.868, "high": 0.881, "low": 0.86, "close": 0.877, "volume": 1168003.4, "close_time": 1748059199999, "quote_volume": 1016615.4094, "trades": 7410, "taker_buy_base": 561258.6, "taker_buy_quote": 489166.3199 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.876, "high": 0.881, "low": 0.87, "close": 0.875, "volume": 358709.4, "close_time": 1748073599999, "quote_volume": 314196.5733, "trades": 3872, "taker_buy_base": 207693.8, "taker_buy_quote": 181990.5866 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.874, "high": 0.887, "low": 0.864, "close": 0.878, "volume": 950463.9, "close_time": 1748087999999, "quote_volume": 832883.254, "trades": 5667, "taker_buy_base": 590428.8, "taker_buy_quote": 517594.2652 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.878, "high": 0.882, "low": 0.866, "close": 0.872, "volume": 789125.0, "close_time": 1748102399999, "quote_volume": 689997.8246, "trades": 4935, "taker_buy_base": 446464.5, "taker_buy_quote": 390604.2493 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.872, "high": 0.877, "low": 0.858, "close": 0.862, "volume": 556751.5, "close_time": 1748116799999, "quote_volume": 482668.4491, "trades": 3316, "taker_buy_base": 260050.8, "taker_buy_quote": 225389.9686 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.863, "high": 0.867, "low": 0.85, "close": 0.859, "volume": 610817.2, "close_time": 1748131199999, "quote_volume": 524148.2428, "trades": 3551, "taker_buy_base": 308437.1, "taker_buy_quote": 264963.0219 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.858, "high": 0.863, "low": 0.84, "close": 0.859, "volume": 577347.9, "close_time": 1748145599999, "quote_volume": 490568.7641, "trades": 3384, "taker_buy_base": 288934.0, "taker_buy_quote": 245700.418 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.858, "high": 0.862, "low": 0.849, "close": 0.853, "volume": 242792.9, "close_time": 1748159999999, "quote_volume": 208012.7889, "trades": 1697, "taker_buy_base": 124828.3, "taker_buy_quote": 107022.5401 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.852, "high": 0.853, "low": 0.833, "close": 0.841, "volume": 662355.8, "close_time": 1748174399999, "quote_volume": 556058.6607, "trades": 3425, "taker_buy_base": 302925.6, "taker_buy_quote": 254281.0997 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.841, "high": 0.848, "low": 0.815, "close": 0.832, "volume": 1126172.3, "close_time": 1748188799999, "quote_volume": 934536.9446, "trades": 4248, "taker_buy_base": 519613.4, "taker_buy_quote": 431707.8582 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.832, "high": 0.84, "low": 0.819, "close": 0.836, "volume": 628446.1, "close_time": 1748203199999, "quote_volume": 520559.4469, "trades": 2906, "taker_buy_base": 345149.4, "taker_buy_quote": 285847.6981 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.836, "high": 0.871, "low": 0.827, "close": 0.869, "volume": 846798.5, "close_time": 1748217599999, "quote_volume": 721518.6396, "trades": 4710, "taker_buy_base": 491036.9, "taker_buy_quote": 418286.7002 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.869, "high": 0.877, "low": 0.859, "close": 0.866, "volume": 1039368.2, "close_time": 1748231999999, "quote_volume": 903107.8571, "trades": 3563, "taker_buy_base": 661535.5, "taker_buy_quote": 575264.9982 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.866, "high": 0.886, "low": 0.863, "close": 0.882, "volume": 800507.2, "close_time": 1748246399999, "quote_volume": 699077.7751, "trades": 3418, "taker_buy_base": 469326.2, "taker_buy_quote": 409781.9415 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.883, "high": 0.884, "low": 0.855, "close": 0.861, "volume": 420355.9, "close_time": 1748260799999, "quote_volume": 364284.0363, "trades": 1858, "taker_buy_base": 191808.8, "taker_buy_quote": 166533.7364 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.862, "high": 0.869, "low": 0.846, "close": 0.863, "volume": 590488.1, "close_time": 1748275199999, "quote_volume": 506806.9785, "trades": 2837, "taker_buy_base": 295811.9, "taker_buy_quote": 254131.7009 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.863, "high": 0.868, "low": 0.837, "close": 0.844, "volume": 608142.1, "close_time": 1748289599999, "quote_volume": 515206.3979, "trades": 2421, "taker_buy_base": 275752.5, "taker_buy_quote": 233861.8711 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.843, "high": 0.858, "low": 0.839, "close": 0.848, "volume": 391194.1, "close_time": 1748303999999, "quote_volume": 331755.7002, "trades": 1878, "taker_buy_base": 226745.7, "taker_buy_quote": 192326.1565 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.848, "high": 0.853, "low": 0.823, "close": 0.843, "volume": 1013282.8, "close_time": 1748318399999, "quote_volume": 847904.4712, "trades": 3835, "taker_buy_base": 361749.3, "taker_buy_quote": 302753.8919 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.843, "high": 0.872, "low": 0.841, "close": 0.868, "volume": 826451.9, "close_time": 1748332799999, "quote_volume": 707019.0902, "trades": 3107, "taker_buy_base": 557187.0, "taker_buy_quote": 476362.6463 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.869, "high": 0.89, "low": 0.869, "close": 0.888, "volume": 1594854.6, "close_time": 1748347199999, "quote_volume": 1409788.4216, "trades": 5636, "taker_buy_base": 815836.8, "taker_buy_quote": 721558.9432 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.887, "high": 0.903, "low": 0.871, "close": 0.886, "volume": 2112701.7, "close_time": 1748361599999, "quote_volume": 1875194.7287, "trades": 9750, "taker_buy_base": 1086827.6, "taker_buy_quote": 965762.919 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.888, "high": 0.901, "low": 0.884, "close": 0.896, "volume": 875065.9, "close_time": 1748375999999, "quote_volume": 782168.6345, "trades": 5132, "taker_buy_base": 456043.2, "taker_buy_quote": 407694.2667 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.896, "high": 0.909, "low": 0.879, "close": 0.882, "volume": 958152.2, "close_time": 1748390399999, "quote_volume": 858883.8121, "trades": 5856, "taker_buy_base": 432932.3, "taker_buy_quote": 388383.8568 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.882, "high": 0.896, "low": 0.874, "close": 0.883, "volume": 682946.8, "close_time": 1748404799999, "quote_volume": 603011.5921, "trades": 4201, "taker_buy_base": 375806.8, "taker_buy_quote": 332201.8243 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.882, "high": 0.89, "low": 0.867, "close": 0.87, "volume": 415732.2, "close_time": 1748419199999, "quote_volume": 364246.0889, "trades": 2901, "taker_buy_base": 144057.5, "taker_buy_quote": 126474.2904 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.87, "high": 0.879, "low": 0.857, "close": 0.878, "volume": 509118.7, "close_time": 1748433599999, "quote_volume": 441266.9635, "trades": 2940, "taker_buy_base": 171786.5, "taker_buy_quote": 149155.2904 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.879, "high": 0.904, "low": 0.851, "close": 0.855, "volume": 1340917.3, "close_time": 1748447999999, "quote_volume": 1173807.5589, "trades": 8633, "taker_buy_base": 556089.2, "taker_buy_quote": 488257.8573 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.855, "high": 0.873, "low": 0.841, "close": 0.843, "volume": 703502.2, "close_time": 1748462399999, "quote_volume": 603112.9629, "trades": 4296, "taker_buy_base": 292056.8, "taker_buy_quote": 250369.1485 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.843, "high": 0.881, "low": 0.842, "close": 0.881, "volume": 993633.1, "close_time": 1748476799999, "quote_volume": 859035.9033, "trades": 5161, "taker_buy_base": 506362.9, "taker_buy_quote": 437362.6634 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.881, "high": 0.904, "low": 0.871, "close": 0.891, "volume": 2003905.6, "close_time": 1748491199999, "quote_volume": 1785196.2479, "trades": 11921, "taker_buy_base": 900294.3, "taker_buy_quote": 802902.127 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.891, "high": 0.892, "low": 0.864, "close": 0.867, "volume": 651664.5, "close_time": 1748505599999, "quote_volume": 568908.3192, "trades": 4504, "taker_buy_base": 250730.8, "taker_buy_quote": 218894.9914 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.868, "high": 0.874, "low": 0.859, "close": 0.868, "volume": 818606.7, "close_time": 1748519999999, "quote_volume": 709105.4052, "trades": 5217, "taker_buy_base": 344543.2, "taker_buy_quote": 298622.9357 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.868, "high": 0.869, "low": 0.843, "close": 0.85, "volume": 1100869.6, "close_time": 1748534399999, "quote_volume": 940690.4091, "trades": 5573, "taker_buy_base": 517379.5, "taker_buy_quote": 442128.6793 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.851, "high": 0.854, "low": 0.829, "close": 0.831, "volume": 821155.0, "close_time": 1748548799999, "quote_volume": 693184.9591, "trades": 4451, "taker_buy_base": 360720.7, "taker_buy_quote": 304788.7511 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.832, "high": 0.846, "low": 0.821, "close": 0.823, "volume": 1136133.3, "close_time": 1748563199999, "quote_volume": 945057.7302, "trades": 5764, "taker_buy_base": 497846.6, "taker_buy_quote": 413991.4759 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.824, "high": 0.828, "low": 0.769, "close": 0.795, "volume": 4069218.3, "close_time": 1748577599999, "quote_volume": 3226747.1028, "trades": 14512, "taker_buy_base": 1939425.4, "taker_buy_quote": 1537140.5562 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.794, "high": 0.802, "low": 0.779, "close": 0.793, "volume": 1304736.2, "close_time": 1748591999999, "quote_volume": 1031718.5741, "trades": 3823, "taker_buy_base": 670224.5, "taker_buy_quote": 529991.5546 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.793, "high": 0.801, "low": 0.779, "close": 0.795, "volume": 1736229.2, "close_time": 1748606399999, "quote_volume": 1369222.7303, "trades": 4335, "taker_buy_base": 847416.8, "taker_buy_quote": 667807.0746 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.795, "high": 0.798, "low": 0.782, "close": 0.785, "volume": 1011723.0, "close_time": 1748620799999, "quote_volume": 800790.4046, "trades": 3649, "taker_buy_base": 475020.8, "taker_buy_quote": 376070.0871 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.784, "high": 0.787, "low": 0.743, "close": 0.768, "volume": 3303337.1, "close_time": 1748635199999, "quote_volume": 2498414.8849, "trades": 9691, "taker_buy_base": 1522746.9, "taker_buy_quote": 1153102.3503 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.768, "high": 0.768, "low": 0.723, "close": 0.731, "volume": 1760257.5, "close_time": 1748649599999, "quote_volume": 1310539.0263, "trades": 5866, "taker_buy_base": 887060.4, "taker_buy_quote": 660648.7143 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.73, "high": 0.732, "low": 0.698, "close": 0.716, "volume": 2545027.1, "close_time": 1748663999999, "quote_volume": 1818926.919, "trades": 9470, "taker_buy_base": 1370863.7, "taker_buy_quote": 980787.6308 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.716, "high": 0.735, "low": 0.712, "close": 0.733, "volume": 670608.1, "close_time": 1748678399999, "quote_volume": 486400.1595, "trades": 3545, "taker_buy_base": 418549.3, "taker_buy_quote": 303714.3476 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.732, "high": 0.736, "low": 0.724, "close": 0.727, "volume": 647263.1, "close_time": 1748692799999, "quote_volume": 471731.1481, "trades": 3123, "taker_buy_base": 356644.2, "taker_buy_quote": 259911.9097 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.727, "high": 0.759, "low": 0.724, "close": 0.75, "volume": 1309120.5, "close_time": 1748707199999, "quote_volume": 980809.2741, "trades": 5980, "taker_buy_base": 823982.0, "taker_buy_quote": 617231.63 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.751, "high": 0.767, "low": 0.748, "close": 0.761, "volume": 710621.8, "close_time": 1748721599999, "quote_volume": 538734.32, "trades": 3179, "taker_buy_base": 442116.2, "taker_buy_quote": 334989.6315 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.761, "high": 0.768, "low": 0.752, "close": 0.753, "volume": 608525.9, "close_time": 1748735999999, "quote_volume": 462969.2944, "trades": 2203, "taker_buy_base": 307140.6, "taker_buy_quote": 233855.4428 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.753, "high": 0.758, "low": 0.74, "close": 0.752, "volume": 410551.9, "close_time": 1748750399999, "quote_volume": 307664.3074, "trades": 1652, "taker_buy_base": 216885.9, "taker_buy_quote": 162594.9763 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.751, "high": 0.763, "low": 0.746, "close": 0.751, "volume": 409653.7, "close_time": 1748764799999, "quote_volume": 309071.1299, "trades": 1669, "taker_buy_base": 196800.4, "taker_buy_quote": 148570.2542 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.75, "high": 0.752, "low": 0.733, "close": 0.744, "volume": 491353.9, "close_time": 1748779199999, "quote_volume": 364487.2147, "trades": 2292, "taker_buy_base": 190562.6, "taker_buy_quote": 141396.9398 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.743, "high": 0.76, "low": 0.735, "close": 0.757, "volume": 290608.5, "close_time": 1748793599999, "quote_volume": 217476.4481, "trades": 1547, "taker_buy_base": 128448.2, "taker_buy_quote": 96274.4018 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.757, "high": 0.768, "low": 0.744, "close": 0.757, "volume": 640789.0, "close_time": 1748807999999, "quote_volume": 485740.1093, "trades": 2712, "taker_buy_base": 318768.6, "taker_buy_quote": 241784.4711 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.757, "high": 0.772, "low": 0.754, "close": 0.768, "volume": 350146.2, "close_time": 1748822399999, "quote_volume": 267749.5446, "trades": 1861, "taker_buy_base": 167541.9, "taker_buy_quote": 128153.6136 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.767, "high": 0.769, "low": 0.749, "close": 0.757, "volume": 751677.7, "close_time": 1748836799999, "quote_volume": 569227.482, "trades": 2178, "taker_buy_base": 407884.9, "taker_buy_quote": 308565.0799 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.757, "high": 0.769, "low": 0.75, "close": 0.761, "volume": 425898.7, "close_time": 1748851199999, "quote_volume": 322383.7785, "trades": 1644, "taker_buy_base": 174498.2, "taker_buy_quote": 132070.3995 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.761, "high": 0.767, "low": 0.742, "close": 0.745, "volume": 785142.6, "close_time": 1748865599999, "quote_volume": 587792.0571, "trades": 2453, "taker_buy_base": 347926.7, "taker_buy_quote": 260652.5315 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.745, "high": 0.765, "low": 0.741, "close": 0.761, "volume": 756527.8, "close_time": 1748879999999, "quote_volume": 570983.7955, "trades": 3866, "taker_buy_base": 378384.3, "taker_buy_quote": 285709.8718 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.76, "high": 0.769, "low": 0.75, "close": 0.755, "volume": 471467.7, "close_time": 1748894399999, "quote_volume": 357663.5565, "trades": 2393, "taker_buy_base": 228995.7, "taker_buy_quote": 173718.7175 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.756, "high": 0.79, "low": 0.756, "close": 0.786, "volume": 885874.8, "close_time": 1748908799999, "quote_volume": 690094.3735, "trades": 3624, "taker_buy_base": 472258.6, "taker_buy_quote": 367894.5839 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.786, "high": 0.813, "low": 0.785, "close": 0.789, "volume": 1493029.0, "close_time": 1748923199999, "quote_volume": 1191873.286, "trades": 4265, "taker_buy_base": 692506.8, "taker_buy_quote": 552180.3303 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.789, "high": 0.792, "low": 0.78, "close": 0.789, "volume": 534783.4, "close_time": 1748937599999, "quote_volume": 420339.2113, "trades": 1673, "taker_buy_base": 273384.4, "taker_buy_quote": 214912.9688 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.789, "high": 0.791, "low": 0.778, "close": 0.787, "volume": 459350.4, "close_time": 1748951999999, "quote_volume": 360766.1893, "trades": 2212, "taker_buy_base": 184247.8, "taker_buy_quote": 144792.2842 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.787, "high": 0.805, "low": 0.784, "close": 0.795, "volume": 577577.5, "close_time": 1748966399999, "quote_volume": 458797.7243, "trades": 2988, "taker_buy_base": 310818.7, "taker_buy_quote": 247110.9361 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.796, "high": 0.798, "low": 0.788, "close": 0.794, "volume": 607354.9, "close_time": 1748980799999, "quote_volume": 481080.3851, "trades": 2344, "taker_buy_base": 231158.7, "taker_buy_quote": 183193.7833 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.794, "high": 0.795, "low": 0.772, "close": 0.78, "volume": 918525.8, "close_time": 1748995199999, "quote_volume": 718361.4249, "trades": 3156, "taker_buy_base": 388371.0, "taker_buy_quote": 303495.2522 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.78, "high": 0.803, "low": 0.776, "close": 0.796, "volume": 870866.2, "close_time": 1749009599999, "quote_volume": 690355.1422, "trades": 2930, "taker_buy_base": 574370.9, "taker_buy_quote": 455757.0844 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.796, "high": 0.802, "low": 0.787, "close": 0.79, "volume": 506179.0, "close_time": 1749023999999, "quote_volume": 402816.5272, "trades": 1750, "taker_buy_base": 241813.4, "taker_buy_quote": 192546.0615 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.79, "high": 0.801, "low": 0.781, "close": 0.781, "volume": 532452.9, "close_time": 1749038399999, "quote_volume": 420919.9162, "trades": 1720, "taker_buy_base": 253160.5, "taker_buy_quote": 200475.603 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.781, "high": 0.785, "low": 0.767, "close": 0.783, "volume": 1402605.7, "close_time": 1749052799999, "quote_volume": 1090366.0529, "trades": 4899, "taker_buy_base": 479374.1, "taker_buy_quote": 372472.9678 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.783, "high": 0.784, "low": 0.761, "close": 0.761, "volume": 577284.8, "close_time": 1749067199999, "quote_volume": 444829.3185, "trades": 4625, "taker_buy_base": 228443.2, "taker_buy_quote": 176054.9428 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.761, "high": 0.764, "low": 0.744, "close": 0.754, "volume": 798145.1, "close_time": 1749081599999, "quote_volume": 602256.4073, "trades": 3441, "taker_buy_base": 330623.9, "taker_buy_quote": 249763.8418 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.754, "high": 0.762, "low": 0.75, "close": 0.755, "volume": 338576.4, "close_time": 1749095999999, "quote_volume": 255621.8562, "trades": 1814, "taker_buy_base": 177648.4, "taker_buy_quote": 134122.9726 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.756, "high": 0.77, "low": 0.746, "close": 0.759, "volume": 683253.2, "close_time": 1749110399999, "quote_volume": 516386.0359, "trades": 3436, "taker_buy_base": 414170.5, "taker_buy_quote": 312769.7134 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.76, "high": 0.765, "low": 0.749, "close": 0.758, "volume": 426256.0, "close_time": 1749124799999, "quote_volume": 323046.7667, "trades": 2101, "taker_buy_base": 238640.6, "taker_buy_quote": 180910.6737 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.758, "high": 0.774, "low": 0.746, "close": 0.76, "volume": 786803.4, "close_time": 1749139199999, "quote_volume": 599563.4537, "trades": 3221, "taker_buy_base": 374990.5, "taker_buy_quote": 285861.4308 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.759, "high": 0.76, "low": 0.717, "close": 0.728, "volume": 1395923.5, "close_time": 1749153599999, "quote_volume": 1025554.1977, "trades": 6011, "taker_buy_base": 609278.1, "taker_buy_quote": 447140.7854 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.728, "high": 0.73, "low": 0.699, "close": 0.711, "volume": 2087655.7, "close_time": 1749167999999, "quote_volume": 1482765.7196, "trades": 8020, "taker_buy_base": 1031765.9, "taker_buy_quote": 733455.568 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.712, "high": 0.728, "low": 0.707, "close": 0.727, "volume": 652535.4, "close_time": 1749182399999, "quote_volume": 468278.7082, "trades": 3171, "taker_buy_base": 377819.8, "taker_buy_quote": 271387.5463 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.727, "high": 0.732, "low": 0.723, "close": 0.73, "volume": 473726.7, "close_time": 1749196799999, "quote_volume": 344709.9957, "trades": 2082, "taker_buy_base": 254518.7, "taker_buy_quote": 185243.0988 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.73, "high": 0.744, "low": 0.73, "close": 0.74, "volume": 777252.7, "close_time": 1749211199999, "quote_volume": 573465.4272, "trades": 2793, "taker_buy_base": 370345.7, "taker_buy_quote": 273255.61 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.74, "high": 0.769, "low": 0.74, "close": 0.756, "volume": 1492368.5, "close_time": 1749225599999, "quote_volume": 1128872.265, "trades": 5653, "taker_buy_base": 863137.2, "taker_buy_quote": 653214.0649 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.756, "high": 0.761, "low": 0.736, "close": 0.74, "volume": 856930.0, "close_time": 1749239999999, "quote_volume": 641985.5885, "trades": 2736, "taker_buy_base": 368960.6, "taker_buy_quote": 276511.2767 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.74, "high": 0.749, "low": 0.736, "close": 0.739, "volume": 338115.1, "close_time": 1749254399999, "quote_volume": 251065.427, "trades": 1873, "taker_buy_base": 186798.0, "taker_buy_quote": 138708.806 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.74, "high": 0.773, "low": 0.739, "close": 0.769, "volume": 783070.1, "close_time": 1749268799999, "quote_volume": 595876.4922, "trades": 3573, "taker_buy_base": 439468.1, "taker_buy_quote": 334163.7061 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.769, "high": 0.786, "low": 0.765, "close": 0.777, "volume": 1000123.6, "close_time": 1749283199999, "quote_volume": 777419.692, "trades": 3748, "taker_buy_base": 455345.8, "taker_buy_quote": 354165.2099 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.776, "high": 0.783, "low": 0.771, "close": 0.78, "volume": 396978.5, "close_time": 1749297599999, "quote_volume": 308380.4709, "trades": 1537, "taker_buy_base": 155427.4, "taker_buy_quote": 120685.6791 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.78, "high": 0.783, "low": 0.768, "close": 0.772, "volume": 694980.7, "close_time": 1749311999999, "quote_volume": 538649.0658, "trades": 2271, "taker_buy_base": 245052.1, "taker_buy_quote": 190028.7082 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.772, "high": 0.775, "low": 0.761, "close": 0.767, "volume": 484293.8, "close_time": 1749326399999, "quote_volume": 371240.5659, "trades": 1898, "taker_buy_base": 245624.3, "taker_buy_quote": 188299.9051 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.767, "high": 0.775, "low": 0.765, "close": 0.768, "volume": 314522.9, "close_time": 1749340799999, "quote_volume": 241889.6243, "trades": 1172, "taker_buy_base": 169064.4, "taker_buy_quote": 130041.8914 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.769, "high": 0.771, "low": 0.761, "close": 0.762, "volume": 329280.1, "close_time": 1749355199999, "quote_volume": 252132.4902, "trades": 1344, "taker_buy_base": 153864.0, "taker_buy_quote": 117879.2423 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.762, "high": 0.764, "low": 0.752, "close": 0.754, "volume": 546912.0, "close_time": 1749369599999, "quote_volume": 414605.1624, "trades": 1759, "taker_buy_base": 227792.9, "taker_buy_quote": 172725.7786 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.754, "high": 0.762, "low": 0.749, "close": 0.76, "volume": 621757.8, "close_time": 1749383999999, "quote_volume": 469275.3301, "trades": 2257, "taker_buy_base": 349839.4, "taker_buy_quote": 264002.0966 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.76, "high": 0.766, "low": 0.753, "close": 0.762, "volume": 501443.1, "close_time": 1749398399999, "quote_volume": 381003.1194, "trades": 2460, "taker_buy_base": 251040.5, "taker_buy_quote": 190975.0565 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.762, "high": 0.775, "low": 0.761, "close": 0.772, "volume": 879527.4, "close_time": 1749412799999, "quote_volume": 676253.6748, "trades": 3275, "taker_buy_base": 446858.4, "taker_buy_quote": 343697.3416 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.772, "high": 0.773, "low": 0.758, "close": 0.76, "volume": 371080.3, "close_time": 1749427199999, "quote_volume": 284035.7884, "trades": 2298, "taker_buy_base": 135282.3, "taker_buy_quote": 103537.3138 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.759, "high": 0.764, "low": 0.747, "close": 0.751, "volume": 393352.2, "close_time": 1749441599999, "quote_volume": 297091.5988, "trades": 2017, "taker_buy_base": 196310.1, "taker_buy_quote": 148563.0119 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.751, "high": 0.754, "low": 0.735, "close": 0.741, "volume": 723701.7, "close_time": 1749455999999, "quote_volume": 537234.0715, "trades": 3084, "taker_buy_base": 262268.5, "taker_buy_quote": 194845.5565 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.741, "high": 0.769, "low": 0.736, "close": 0.764, "volume": 899470.9, "close_time": 1749470399999, "quote_volume": 681125.0565, "trades": 4018, "taker_buy_base": 458987.3, "taker_buy_quote": 347495.3477 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.765, "high": 0.772, "low": 0.754, "close": 0.769, "volume": 614579.0, "close_time": 1749484799999, "quote_volume": 469601.9803, "trades": 2742, "taker_buy_base": 272481.0, "taker_buy_quote": 208333.8426 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.769, "high": 0.784, "low": 0.769, "close": 0.781, "volume": 634198.4, "close_time": 1749499199999, "quote_volume": 493682.3701, "trades": 3748, "taker_buy_base": 300569.1, "taker_buy_quote": 234108.2548 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.78, "high": 0.809, "low": 0.776, "close": 0.805, "volume": 1208840.0, "close_time": 1749513599999, "quote_volume": 962754.0753, "trades": 5000, "taker_buy_base": 678470.2, "taker_buy_quote": 540752.1348 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.806, "high": 0.817, "low": 0.794, "close": 0.797, "volume": 627676.1, "close_time": 1749527999999, "quote_volume": 505504.5665, "trades": 2884, "taker_buy_base": 250569.3, "taker_buy_quote": 201922.7853 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.797, "high": 0.8, "low": 0.783, "close": 0.795, "volume": 484281.1, "close_time": 1749542399999, "quote_volume": 383136.3676, "trades": 2294, "taker_buy_base": 277477.2, "taker_buy_quote": 219616.9756 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.795, "high": 0.821, "low": 0.786, "close": 0.82, "volume": 636027.8, "close_time": 1749556799999, "quote_volume": 510208.2268, "trades": 3588, "taker_buy_base": 344736.0, "taker_buy_quote": 277036.746 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.82, "high": 0.831, "low": 0.796, "close": 0.809, "volume": 1375289.7, "close_time": 1749571199999, "quote_volume": 1120707.8564, "trades": 7246, "taker_buy_base": 525935.3, "taker_buy_quote": 429206.6748 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.809, "high": 0.828, "low": 0.807, "close": 0.817, "volume": 523043.4, "close_time": 1749585599999, "quote_volume": 426587.8344, "trades": 3593, "taker_buy_base": 251905.6, "taker_buy_quote": 205463.5356 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.817, "high": 0.831, "low": 0.809, "close": 0.83, "volume": 680846.3, "close_time": 1749599999999, "quote_volume": 558170.381, "trades": 4974, "taker_buy_base": 341794.2, "taker_buy_quote": 280559.0092 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.83, "high": 0.832, "low": 0.811, "close": 0.822, "volume": 460733.1, "close_time": 1749614399999, "quote_volume": 377715.4807, "trades": 2517, "taker_buy_base": 178750.6, "taker_buy_quote": 146530.2126 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.823, "high": 0.823, "low": 0.809, "close": 0.815, "volume": 466450.8, "close_time": 1749628799999, "quote_volume": 379855.0144, "trades": 3881, "taker_buy_base": 155138.7, "taker_buy_quote": 126336.5888 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.815, "high": 0.818, "low": 0.8, "close": 0.806, "volume": 343786.7, "close_time": 1749643199999, "quote_volume": 277655.9091, "trades": 2214, "taker_buy_base": 157696.2, "taker_buy_quote": 127443.6052 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.807, "high": 0.833, "low": 0.801, "close": 0.829, "volume": 852880.8, "close_time": 1749657599999, "quote_volume": 697176.6262, "trades": 4322, "taker_buy_base": 451067.4, "taker_buy_quote": 368722.7989 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.83, "high": 0.831, "low": 0.798, "close": 0.8, "volume": 824687.6, "close_time": 1749671999999, "quote_volume": 671880.5697, "trades": 5408, "taker_buy_base": 370007.1, "taker_buy_quote": 301652.6515 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.801, "high": 0.805, "low": 0.778, "close": 0.793, "volume": 705052.5, "close_time": 1749686399999, "quote_volume": 557502.3239, "trades": 3741, "taker_buy_base": 277835.0, "taker_buy_quote": 220135.0309 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.793, "high": 0.795, "low": 0.775, "close": 0.779, "volume": 544593.5, "close_time": 1749700799999, "quote_volume": 427375.7012, "trades": 3238, "taker_buy_base": 206775.0, "taker_buy_quote": 162242.4591 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.779, "high": 0.784, "low": 0.772, "close": 0.774, "volume": 443663.8, "close_time": 1749715199999, "quote_volume": 344733.2886, "trades": 1876, "taker_buy_base": 203278.9, "taker_buy_quote": 158143.7122 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.773, "high": 0.776, "low": 0.752, "close": 0.753, "volume": 1142606.1, "close_time": 1749729599999, "quote_volume": 873248.8496, "trades": 4282, "taker_buy_base": 540729.5, "taker_buy_quote": 414063.4885 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.753, "high": 0.777, "low": 0.751, "close": 0.758, "volume": 1487975.6, "close_time": 1749743999999, "quote_volume": 1140037.3536, "trades": 6276, "taker_buy_base": 906838.2, "taker_buy_quote": 694853.5495 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.758, "high": 0.779, "low": 0.745, "close": 0.752, "volume": 995293.8, "close_time": 1749758399999, "quote_volume": 759739.8592, "trades": 3818, "taker_buy_base": 545545.4, "taker_buy_quote": 416774.7544 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.751, "high": 0.754, "low": 0.737, "close": 0.74, "volume": 994719.8, "close_time": 1749772799999, "quote_volume": 738636.578, "trades": 4965, "taker_buy_base": 515079.3, "taker_buy_quote": 382723.1844 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.74, "high": 0.74, "low": 0.676, "close": 0.701, "volume": 4881091.0, "close_time": 1749787199999, "quote_volume": 3411044.4133, "trades": 16105, "taker_buy_base": 2560940.3, "taker_buy_quote": 1787150.9583 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.7, "high": 0.701, "low": 0.681, "close": 0.692, "volume": 1323046.8, "close_time": 1749801599999, "quote_volume": 915940.431, "trades": 6853, "taker_buy_base": 720593.0, "taker_buy_quote": 498823.3172 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.692, "high": 0.702, "low": 0.687, "close": 0.698, "volume": 1241352.1, "close_time": 1749815999999, "quote_volume": 860779.644, "trades": 3550, "taker_buy_base": 659528.2, "taker_buy_quote": 457664.3044 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.697, "high": 0.708, "low": 0.683, "close": 0.703, "volume": 1432454.5, "close_time": 1749830399999, "quote_volume": 996635.2315, "trades": 3940, "taker_buy_base": 828906.2, "taker_buy_quote": 576992.4042 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.703, "high": 0.714, "low": 0.694, "close": 0.699, "volume": 877090.2, "close_time": 1749844799999, "quote_volume": 619056.3436, "trades": 2515, "taker_buy_base": 345458.9, "taker_buy_quote": 243412.5981 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.699, "high": 0.714, "low": 0.698, "close": 0.711, "volume": 465424.6, "close_time": 1749859199999, "quote_volume": 329938.697, "trades": 1865, "taker_buy_base": 246907.0, "taker_buy_quote": 175024.1727 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.712, "high": 0.713, "low": 0.701, "close": 0.705, "volume": 537993.8, "close_time": 1749873599999, "quote_volume": 380795.8956, "trades": 2035, "taker_buy_base": 246473.7, "taker_buy_quote": 174668.7721 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.705, "high": 0.712, "low": 0.702, "close": 0.71, "volume": 408667.9, "close_time": 1749887999999, "quote_volume": 289098.5207, "trades": 1287, "taker_buy_base": 195747.7, "taker_buy_quote": 138609.3243 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.71, "high": 0.713, "low": 0.705, "close": 0.711, "volume": 357522.9, "close_time": 1749902399999, "quote_volume": 253731.0976, "trades": 1079, "taker_buy_base": 218568.6, "taker_buy_quote": 155170.9001 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.711, "high": 0.714, "low": 0.695, "close": 0.699, "volume": 500668.7, "close_time": 1749916799999, "quote_volume": 353888.469, "trades": 1594, "taker_buy_base": 221454.4, "taker_buy_quote": 156537.2875 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.699, "high": 0.701, "low": 0.687, "close": 0.693, "volume": 508352.6, "close_time": 1749931199999, "quote_volume": 353177.9228, "trades": 1894, "taker_buy_base": 258759.6, "taker_buy_quote": 179994.6699 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.692, "high": 0.707, "low": 0.687, "close": 0.705, "volume": 298834.0, "close_time": 1749945599999, "quote_volume": 208806.1273, "trades": 1412, "taker_buy_base": 155485.3, "taker_buy_quote": 108593.1017 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.705, "high": 0.708, "low": 0.701, "close": 0.704, "volume": 269204.1, "close_time": 1749959999999, "quote_volume": 189904.0786, "trades": 1122, "taker_buy_base": 133523.7, "taker_buy_quote": 94226.932 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.704, "high": 0.711, "low": 0.696, "close": 0.699, "volume": 294546.9, "close_time": 1749974399999, "quote_volume": 207465.6587, "trades": 1174, "taker_buy_base": 147191.7, "taker_buy_quote": 103633.2278 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.699, "high": 0.702, "low": 0.694, "close": 0.699, "volume": 222406.9, "close_time": 1749988799999, "quote_volume": 155233.9795, "trades": 882, "taker_buy_base": 95148.6, "taker_buy_quote": 66442.8071 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.699, "high": 0.708, "low": 0.694, "close": 0.698, "volume": 779965.9, "close_time": 1750003199999, "quote_volume": 547374.3685, "trades": 2156, "taker_buy_base": 352367.1, "taker_buy_quote": 247194.18 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.699, "high": 0.7, "low": 0.688, "close": 0.69, "volume": 686519.0, "close_time": 1750017599999, "quote_volume": 476178.2211, "trades": 1942, "taker_buy_base": 295539.7, "taker_buy_quote": 205117.8107 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.691, "high": 0.7, "low": 0.681, "close": 0.699, "volume": 440688.4, "close_time": 1750031999999, "quote_volume": 303951.7095, "trades": 1834, "taker_buy_base": 250728.5, "taker_buy_quote": 172927.404 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.7, "high": 0.711, "low": 0.688, "close": 0.702, "volume": 582096.2, "close_time": 1750046399999, "quote_volume": 406348.5679, "trades": 2311, "taker_buy_base": 341411.1, "taker_buy_quote": 238254.6629 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.703, "high": 0.722, "low": 0.702, "close": 0.721, "volume": 502709.7, "close_time": 1750060799999, "quote_volume": 359596.9466, "trades": 1758, "taker_buy_base": 324038.4, "taker_buy_quote": 232020.1984 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.721, "high": 0.726, "low": 0.717, "close": 0.724, "volume": 666098.8, "close_time": 1750075199999, "quote_volume": 480674.5608, "trades": 3560, "taker_buy_base": 349308.3, "taker_buy_quote": 252175.0583 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.724, "high": 0.732, "low": 0.715, "close": 0.724, "volume": 1243485.6, "close_time": 1750089599999, "quote_volume": 902432.946, "trades": 7038, "taker_buy_base": 566268.1, "taker_buy_quote": 411073.2599 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.725, "high": 0.739, "low": 0.724, "close": 0.734, "volume": 1086954.2, "close_time": 1750103999999, "quote_volume": 793459.1958, "trades": 4144, "taker_buy_base": 770279.5, "taker_buy_quote": 562555.0917 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.734, "high": 0.741, "low": 0.701, "close": 0.704, "volume": 1203717.7, "close_time": 1750118399999, "quote_volume": 868919.1212, "trades": 6076, "taker_buy_base": 478407.5, "taker_buy_quote": 346120.8112 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.704, "high": 0.718, "low": 0.691, "close": 0.712, "volume": 809665.4, "close_time": 1750132799999, "quote_volume": 571505.5944, "trades": 3289, "taker_buy_base": 437661.1, "taker_buy_quote": 309304.6093 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.712, "high": 0.713, "low": 0.7, "close": 0.703, "volume": 398615.2, "close_time": 1750147199999, "quote_volume": 281526.2395, "trades": 1751, "taker_buy_base": 153735.6, "taker_buy_quote": 108753.0676 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.703, "high": 0.704, "low": 0.692, "close": 0.696, "volume": 1340599.0, "close_time": 1750161599999, "quote_volume": 933475.5763, "trades": 3731, "taker_buy_base": 461629.2, "taker_buy_quote": 321406.3217 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.695, "high": 0.7, "low": 0.673, "close": 0.68, "volume": 671526.8, "close_time": 1750175999999, "quote_volume": 461868.4387, "trades": 2282, "taker_buy_base": 281966.8, "taker_buy_quote": 194029.801 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.681, "high": 0.696, "low": 0.666, "close": 0.691, "volume": 911121.3, "close_time": 1750190399999, "quote_volume": 620367.6956, "trades": 3242, "taker_buy_base": 567398.8, "taker_buy_quote": 386960.138 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.691, "high": 0.693, "low": 0.68, "close": 0.685, "volume": 361717.7, "close_time": 1750204799999, "quote_volume": 248379.8855, "trades": 1808, "taker_buy_base": 172229.8, "taker_buy_quote": 118296.1689 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.686, "high": 0.698, "low": 0.686, "close": 0.694, "volume": 614829.8, "close_time": 1750219199999, "quote_volume": 425673.5844, "trades": 3324, "taker_buy_base": 379348.6, "taker_buy_quote": 262733.5497 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.695, "high": 0.7, "low": 0.69, "close": 0.696, "volume": 479500.3, "close_time": 1750233599999, "quote_volume": 333622.5087, "trades": 2909, "taker_buy_base": 311043.5, "taker_buy_quote": 216457.1606 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.695, "high": 0.699, "low": 0.667, "close": 0.676, "volume": 888343.7, "close_time": 1750247999999, "quote_volume": 605833.0347, "trades": 2734, "taker_buy_base": 323711.6, "taker_buy_quote": 220928.1545 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.676, "high": 0.681, "low": 0.657, "close": 0.674, "volume": 853101.8, "close_time": 1750262399999, "quote_volume": 570503.7698, "trades": 3505, "taker_buy_base": 367532.8, "taker_buy_quote": 246665.4171 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.674, "high": 0.681, "low": 0.666, "close": 0.671, "volume": 510520.6, "close_time": 1750276799999, "quote_volume": 343829.2232, "trades": 3110, "taker_buy_base": 242340.9, "taker_buy_quote": 163305.0527 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.671, "high": 0.696, "low": 0.67, "close": 0.69, "volume": 498539.6, "close_time": 1750291199999, "quote_volume": 343726.9835, "trades": 2600, "taker_buy_base": 245410.8, "taker_buy_quote": 169133.5056 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.69, "high": 0.699, "low": 0.683, "close": 0.688, "volume": 377008.7, "close_time": 1750305599999, "quote_volume": 259434.2406, "trades": 1799, "taker_buy_base": 135945.9, "taker_buy_quote": 93669.7668 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.688, "high": 0.696, "low": 0.686, "close": 0.691, "volume": 603856.1, "close_time": 1750319999999, "quote_volume": 416714.9487, "trades": 2758, "taker_buy_base": 406022.1, "taker_buy_quote": 280251.5476 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.691, "high": 0.695, "low": 0.684, "close": 0.686, "volume": 358320.4, "close_time": 1750334399999, "quote_volume": 247607.6834, "trades": 1822, "taker_buy_base": 168005.9, "taker_buy_quote": 116165.2301 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.686, "high": 0.688, "low": 0.672, "close": 0.675, "volume": 306957.4, "close_time": 1750348799999, "quote_volume": 208555.0679, "trades": 1854, "taker_buy_base": 154000.8, "taker_buy_quote": 104709.4264 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.675, "high": 0.684, "low": 0.665, "close": 0.678, "volume": 479407.7, "close_time": 1750363199999, "quote_volume": 324295.507, "trades": 2506, "taker_buy_base": 249565.6, "taker_buy_quote": 168938.9992 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.678, "high": 0.684, "low": 0.673, "close": 0.681, "volume": 351053.6, "close_time": 1750377599999, "quote_volume": 238072.3696, "trades": 2013, "taker_buy_base": 177471.2, "taker_buy_quote": 120534.9157 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.681, "high": 0.686, "low": 0.674, "close": 0.678, "volume": 297871.8, "close_time": 1750391999999, "quote_volume": 202487.3951, "trades": 1898, "taker_buy_base": 127492.2, "taker_buy_quote": 86719.3315 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.678, "high": 0.693, "low": 0.67, "close": 0.691, "volume": 253864.7, "close_time": 1750406399999, "quote_volume": 172654.7246, "trades": 1437, "taker_buy_base": 159090.6, "taker_buy_quote": 108333.7456 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.692, "high": 0.699, "low": 0.691, "close": 0.697, "volume": 475110.5, "close_time": 1750420799999, "quote_volume": 330067.4589, "trades": 1909, "taker_buy_base": 219577.9, "taker_buy_quote": 152778.3034 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.696, "high": 0.7, "low": 0.672, "close": 0.676, "volume": 646632.3, "close_time": 1750435199999, "quote_volume": 443341.3021, "trades": 2889, "taker_buy_base": 254408.8, "taker_buy_quote": 174965.7896 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.676, "high": 0.676, "low": 0.643, "close": 0.662, "volume": 1293504.9, "close_time": 1750449599999, "quote_volume": 847987.4832, "trades": 5768, "taker_buy_base": 634180.0, "taker_buy_quote": 415922.2723 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.662, "high": 0.669, "low": 0.648, "close": 0.656, "volume": 362115.4, "close_time": 1750463999999, "quote_volume": 238009.7815, "trades": 2084, "taker_buy_base": 135829.8, "taker_buy_quote": 89406.0294 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.655, "high": 0.669, "low": 0.654, "close": 0.665, "volume": 376306.3, "close_time": 1750478399999, "quote_volume": 248775.2016, "trades": 1829, "taker_buy_base": 183958.7, "taker_buy_quote": 121691.2481 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.666, "high": 0.666, "low": 0.656, "close": 0.658, "volume": 275014.4, "close_time": 1750492799999, "quote_volume": 181679.9421, "trades": 945, "taker_buy_base": 95507.0, "taker_buy_quote": 63199.6035 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.659, "high": 0.662, "low": 0.655, "close": 0.657, "volume": 274474.9, "close_time": 1750507199999, "quote_volume": 180887.8918, "trades": 1380, "taker_buy_base": 142363.4, "taker_buy_quote": 93842.6533 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.657, "high": 0.658, "low": 0.64, "close": 0.646, "volume": 552604.7, "close_time": 1750521599999, "quote_volume": 357289.542, "trades": 2576, "taker_buy_base": 302301.9, "taker_buy_quote": 195499.5631 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.646, "high": 0.648, "low": 0.623, "close": 0.625, "volume": 761018.6, "close_time": 1750535999999, "quote_volume": 481191.4366, "trades": 4175, "taker_buy_base": 448562.1, "taker_buy_quote": 283388.5149 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.624, "high": 0.631, "low": 0.601, "close": 0.621, "volume": 1708436.6, "close_time": 1750550399999, "quote_volume": 1051202.7728, "trades": 6519, "taker_buy_base": 791436.3, "taker_buy_quote": 487166.8695 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.621, "high": 0.628, "low": 0.607, "close": 0.609, "volume": 567002.4, "close_time": 1750564799999, "quote_volume": 349819.6151, "trades": 2452, "taker_buy_base": 296528.5, "taker_buy_quote": 183175.4507 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.609, "high": 0.622, "low": 0.607, "close": 0.613, "volume": 586128.9, "close_time": 1750579199999, "quote_volume": 360356.6145, "trades": 1910, "taker_buy_base": 312327.6, "taker_buy_quote": 192191.8653 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.613, "high": 0.615, "low": 0.601, "close": 0.609, "volume": 662280.0, "close_time": 1750593599999, "quote_volume": 402683.2152, "trades": 2496, "taker_buy_base": 350167.0, "taker_buy_quote": 213103.6844 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.609, "high": 0.613, "low": 0.576, "close": 0.588, "volume": 2452853.1, "close_time": 1750607999999, "quote_volume": 1442176.1072, "trades": 7133, "taker_buy_base": 1221794.7, "taker_buy_quote": 718080.4863 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.587, "high": 0.591, "low": 0.577, "close": 0.581, "volume": 1173537.0, "close_time": 1750622399999, "quote_volume": 685280.9781, "trades": 3282, "taker_buy_base": 625081.7, "taker_buy_quote": 365600.5605 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.581, "high": 0.601, "low": 0.565, "close": 0.599, "volume": 1884773.4, "close_time": 1750636799999, "quote_volume": 1096891.9735, "trades": 3973, "taker_buy_base": 746573.6, "taker_buy_quote": 436893.0917 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.599, "high": 0.605, "low": 0.595, "close": 0.6, "volume": 510518.4, "close_time": 1750651199999, "quote_volume": 306609.0535, "trades": 1467, "taker_buy_base": 247386.5, "taker_buy_quote": 148649.2078 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.6, "high": 0.614, "low": 0.599, "close": 0.608, "volume": 703666.7, "close_time": 1750665599999, "quote_volume": 427287.093, "trades": 1823, "taker_buy_base": 322235.3, "taker_buy_quote": 195831.7222 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.609, "high": 0.61, "low": 0.602, "close": 0.608, "volume": 391106.8, "close_time": 1750679999999, "quote_volume": 236974.8399, "trades": 1145, "taker_buy_base": 193994.6, "taker_buy_quote": 117594.6024 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.608, "high": 0.627, "low": 0.605, "close": 0.607, "volume": 1274201.5, "close_time": 1750694399999, "quote_volume": 784548.8563, "trades": 2874, "taker_buy_base": 670978.8, "taker_buy_quote": 413344.0653 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.607, "high": 0.637, "low": 0.59, "close": 0.634, "volume": 1206484.6, "close_time": 1750708799999, "quote_volume": 740321.4539, "trades": 3063, "taker_buy_base": 650043.1, "taker_buy_quote": 399878.5491 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.635, "high": 0.673, "low": 0.633, "close": 0.669, "volume": 1372313.9, "close_time": 1750723199999, "quote_volume": 902083.3698, "trades": 4531, "taker_buy_base": 753329.6, "taker_buy_quote": 495082.6382 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.67, "high": 0.676, "low": 0.665, "close": 0.667, "volume": 563480.6, "close_time": 1750737599999, "quote_volume": 378567.028, "trades": 2245, "taker_buy_base": 271764.3, "taker_buy_quote": 182715.97 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.667, "high": 0.7, "low": 0.664, "close": 0.684, "volume": 1143443.0, "close_time": 1750751999999, "quote_volume": 785600.8736, "trades": 3325, "taker_buy_base": 667719.8, "taker_buy_quote": 459380.4988 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.685, "high": 0.688, "low": 0.676, "close": 0.681, "volume": 464491.0, "close_time": 1750766399999, "quote_volume": 316525.0617, "trades": 1746, "taker_buy_base": 187591.7, "taker_buy_quote": 127870.3047 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.681, "high": 0.692, "low": 0.679, "close": 0.686, "volume": 647871.9, "close_time": 1750780799999, "quote_volume": 444055.3706, "trades": 2438, "taker_buy_base": 358564.4, "taker_buy_quote": 245919.7803 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.687, "high": 0.703, "low": 0.675, "close": 0.68, "volume": 537407.9, "close_time": 1750795199999, "quote_volume": 370534.7517, "trades": 2452, "taker_buy_base": 255780.0, "taker_buy_quote": 176554.6928 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.679, "high": 0.692, "low": 0.678, "close": 0.691, "volume": 392613.9, "close_time": 1750809599999, "quote_volume": 269345.5212, "trades": 1873, "taker_buy_base": 195150.5, "taker_buy_quote": 134039.3581 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.691, "high": 0.695, "low": 0.685, "close": 0.691, "volume": 311363.7, "close_time": 1750823999999, "quote_volume": 214883.4443, "trades": 1800, "taker_buy_base": 139829.0, "taker_buy_quote": 96582.9912 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.692, "high": 0.699, "low": 0.686, "close": 0.695, "volume": 460961.7, "close_time": 1750838399999, "quote_volume": 319020.0804, "trades": 2142, "taker_buy_base": 315943.2, "taker_buy_quote": 218697.021 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.695, "high": 0.698, "low": 0.682, "close": 0.693, "volume": 407309.3, "close_time": 1750852799999, "quote_volume": 280869.8724, "trades": 1628, "taker_buy_base": 197871.8, "taker_buy_quote": 136490.0622 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.693, "high": 0.698, "low": 0.674, "close": 0.674, "volume": 544153.4, "close_time": 1750867199999, "quote_volume": 373009.0243, "trades": 2270, "taker_buy_base": 209076.2, "taker_buy_quote": 143720.9753 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.675, "high": 0.687, "low": 0.672, "close": 0.682, "volume": 464466.5, "close_time": 1750881599999, "quote_volume": 315503.7186, "trades": 1456, "taker_buy_base": 253714.1, "taker_buy_quote": 172527.9299 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.682, "high": 0.691, "low": 0.668, "close": 0.672, "volume": 437848.0, "close_time": 1750895999999, "quote_volume": 295594.2975, "trades": 1431, "taker_buy_base": 259397.7, "taker_buy_quote": 175205.6827 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.672, "high": 0.692, "low": 0.665, "close": 0.68, "volume": 656612.0, "close_time": 1750910399999, "quote_volume": 444554.1071, "trades": 2524, "taker_buy_base": 227661.9, "taker_buy_quote": 154349.9029 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.68, "high": 0.683, "low": 0.669, "close": 0.678, "volume": 271913.5, "close_time": 1750924799999, "quote_volume": 183813.4343, "trades": 1070, "taker_buy_base": 114992.3, "taker_buy_quote": 77776.1265 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.679, "high": 0.682, "low": 0.666, "close": 0.668, "volume": 293702.6, "close_time": 1750939199999, "quote_volume": 196987.2021, "trades": 1281, "taker_buy_base": 105283.4, "taker_buy_quote": 70650.8959 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.668, "high": 0.67, "low": 0.651, "close": 0.663, "volume": 516988.1, "close_time": 1750953599999, "quote_volume": 340978.7934, "trades": 2150, "taker_buy_base": 197831.3, "taker_buy_quote": 130836.0483 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.662, "high": 0.667, "low": 0.656, "close": 0.664, "volume": 280684.7, "close_time": 1750967999999, "quote_volume": 185130.7227, "trades": 1285, "taker_buy_base": 147129.1, "taker_buy_quote": 97090.9955 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.664, "high": 0.672, "low": 0.651, "close": 0.652, "volume": 539732.7, "close_time": 1750982399999, "quote_volume": 355902.9464, "trades": 2479, "taker_buy_base": 225125.0, "taker_buy_quote": 148860.7675 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.652, "high": 0.664, "low": 0.645, "close": 0.662, "volume": 352766.3, "close_time": 1750996799999, "quote_volume": 231488.3916, "trades": 1771, "taker_buy_base": 147130.5, "taker_buy_quote": 96583.0017 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.662, "high": 0.665, "low": 0.651, "close": 0.653, "volume": 264944.1, "close_time": 1751011199999, "quote_volume": 174574.7558, "trades": 959, "taker_buy_base": 166089.3, "taker_buy_quote": 109539.7004 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.653, "high": 0.664, "low": 0.652, "close": 0.655, "volume": 252036.1, "close_time": 1751025599999, "quote_volume": 165801.7313, "trades": 903, "taker_buy_base": 101686.1, "taker_buy_quote": 66929.4312 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.655, "high": 0.662, "low": 0.647, "close": 0.66, "volume": 438675.8, "close_time": 1751039999999, "quote_volume": 286839.2535, "trades": 2237, "taker_buy_base": 245414.6, "taker_buy_quote": 160508.1181 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.661, "high": 0.671, "low": 0.644, "close": 0.65, "volume": 403030.0, "close_time": 1751054399999, "quote_volume": 264589.7931, "trades": 1275, "taker_buy_base": 161248.8, "taker_buy_quote": 106296.5867 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.649, "high": 0.663, "low": 0.648, "close": 0.661, "volume": 139809.8, "close_time": 1751068799999, "quote_volume": 91942.1986, "trades": 777, "taker_buy_base": 76251.5, "taker_buy_quote": 50129.2131 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.661, "high": 0.665, "low": 0.658, "close": 0.66, "volume": 199678.3, "close_time": 1751083199999, "quote_volume": 131994.092, "trades": 717, "taker_buy_base": 106694.2, "taker_buy_quote": 70561.816 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.658, "high": 0.661, "low": 0.652, "close": 0.661, "volume": 172958.1, "close_time": 1751097599999, "quote_volume": 113489.5367, "trades": 785, "taker_buy_base": 79653.1, "taker_buy_quote": 52292.4673 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.661, "high": 0.664, "low": 0.655, "close": 0.662, "volume": 242610.4, "close_time": 1751111999999, "quote_volume": 160393.4329, "trades": 818, "taker_buy_base": 113386.2, "taker_buy_quote": 74911.6085 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.662, "high": 0.667, "low": 0.656, "close": 0.666, "volume": 208405.5, "close_time": 1751126399999, "quote_volume": 137342.174, "trades": 583, "taker_buy_base": 97881.4, "taker_buy_quote": 64550.9529 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.667, "high": 0.675, "low": 0.662, "close": 0.67, "volume": 474807.6, "close_time": 1751140799999, "quote_volume": 317439.5931, "trades": 1469, "taker_buy_base": 287752.4, "taker_buy_quote": 192433.297 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.67, "high": 0.679, "low": 0.666, "close": 0.672, "volume": 489203.4, "close_time": 1751155199999, "quote_volume": 329460.4694, "trades": 1185, "taker_buy_base": 174436.3, "taker_buy_quote": 117628.6932 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.673, "high": 0.675, "low": 0.664, "close": 0.664, "volume": 451098.3, "close_time": 1751169599999, "quote_volume": 302805.5298, "trades": 1209, "taker_buy_base": 241153.6, "taker_buy_quote": 161875.2657 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.664, "high": 0.675, "low": 0.664, "close": 0.673, "volume": 227304.2, "close_time": 1751183999999, "quote_volume": 152016.9292, "trades": 635, "taker_buy_base": 143484.2, "taker_buy_quote": 96085.983 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.675, "high": 0.684, "low": 0.674, "close": 0.68, "volume": 257585.1, "close_time": 1751198399999, "quote_volume": 174915.611, "trades": 1281, "taker_buy_base": 149918.7, "taker_buy_quote": 101791.1484 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.68, "high": 0.681, "low": 0.665, "close": 0.666, "volume": 207937.0, "close_time": 1751212799999, "quote_volume": 139890.1489, "trades": 1065, "taker_buy_base": 102302.7, "taker_buy_quote": 68908.1825 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.666, "high": 0.682, "low": 0.665, "close": 0.681, "volume": 367332.4, "close_time": 1751227199999, "quote_volume": 248107.6131, "trades": 1173, "taker_buy_base": 225595.4, "taker_buy_quote": 152259.8174 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.681, "high": 0.721, "low": 0.676, "close": 0.709, "volume": 1059806.8, "close_time": 1751241599999, "quote_volume": 747693.3594, "trades": 5116, "taker_buy_base": 460610.6, "taker_buy_quote": 324491.2958 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.71, "high": 0.713, "low": 0.691, "close": 0.697, "volume": 1123487.6, "close_time": 1751255999999, "quote_volume": 786746.225, "trades": 6119, "taker_buy_base": 570200.5, "taker_buy_quote": 398887.6943 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.698, "high": 0.702, "low": 0.688, "close": 0.701, "volume": 558130.1, "close_time": 1751270399999, "quote_volume": 388353.8939, "trades": 2801, "taker_buy_base": 278537.1, "taker_buy_quote": 194103.2782 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.701, "high": 0.703, "low": 0.686, "close": 0.688, "volume": 514523.4, "close_time": 1751284799999, "quote_volume": 356493.7967, "trades": 2035, "taker_buy_base": 250673.4, "taker_buy_quote": 173739.3991 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.688, "high": 0.69, "low": 0.674, "close": 0.683, "volume": 629631.9, "close_time": 1751299199999, "quote_volume": 428850.5978, "trades": 3050, "taker_buy_base": 304067.0, "taker_buy_quote": 207156.3474 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.683, "high": 0.697, "low": 0.681, "close": 0.696, "volume": 299334.9, "close_time": 1751313599999, "quote_volume": 205839.3383, "trades": 1563, "taker_buy_base": 192296.6, "taker_buy_quote": 132263.7934 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.696, "high": 0.701, "low": 0.688, "close": 0.693, "volume": 509086.7, "close_time": 1751327999999, "quote_volume": 354151.645, "trades": 1998, "taker_buy_base": 326289.6, "taker_buy_quote": 227214.6525 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.693, "high": 0.696, "low": 0.676, "close": 0.679, "volume": 446272.8, "close_time": 1751342399999, "quote_volume": 306293.0756, "trades": 1849, "taker_buy_base": 146516.2, "taker_buy_quote": 100483.2147 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.678, "high": 0.678, "low": 0.659, "close": 0.669, "volume": 416714.8, "close_time": 1751356799999, "quote_volume": 277897.9697, "trades": 1555, "taker_buy_base": 204808.5, "taker_buy_quote": 136655.8799 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.668, "high": 0.668, "low": 0.658, "close": 0.659, "volume": 273218.8, "close_time": 1751371199999, "quote_volume": 181276.5776, "trades": 1061, "taker_buy_base": 111915.7, "taker_buy_quote": 74327.7432 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.659, "high": 0.666, "low": 0.652, "close": 0.66, "volume": 473909.7, "close_time": 1751385599999, "quote_volume": 311965.6107, "trades": 1675, "taker_buy_base": 235347.0, "taker_buy_quote": 155205.2324 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.659, "high": 0.661, "low": 0.649, "close": 0.651, "volume": 333154.7, "close_time": 1751399999999, "quote_volume": 217717.8332, "trades": 1023, "taker_buy_base": 133125.2, "taker_buy_quote": 87056.3527 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.65, "high": 0.66, "low": 0.646, "close": 0.652, "volume": 328587.9, "close_time": 1751414399999, "quote_volume": 214719.1509, "trades": 1219, "taker_buy_base": 182537.9, "taker_buy_quote": 119532.4012 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.651, "high": 0.658, "low": 0.643, "close": 0.654, "volume": 308734.0, "close_time": 1751428799999, "quote_volume": 201236.0443, "trades": 1210, "taker_buy_base": 159606.7, "taker_buy_quote": 104123.6181 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.655, "high": 0.676, "low": 0.653, "close": 0.673, "volume": 283651.4, "close_time": 1751443199999, "quote_volume": 189517.6365, "trades": 1280, "taker_buy_base": 188678.0, "taker_buy_quote": 126019.4037 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.673, "high": 0.683, "low": 0.671, "close": 0.676, "volume": 396925.1, "close_time": 1751457599999, "quote_volume": 268692.9437, "trades": 2519, "taker_buy_base": 200036.4, "taker_buy_quote": 135424.8758 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.676, "high": 0.695, "low": 0.671, "close": 0.695, "volume": 746262.1, "close_time": 1751471999999, "quote_volume": 510688.3132, "trades": 3437, "taker_buy_base": 429626.8, "taker_buy_quote": 294553.0039 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.694, "high": 0.723, "low": 0.694, "close": 0.723, "volume": 1467565.4, "close_time": 1751486399999, "quote_volume": 1047507.7567, "trades": 13326, "taker_buy_base": 597117.2, "taker_buy_quote": 426323.5014 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.723, "high": 0.729, "low": 0.714, "close": 0.715, "volume": 642050.3, "close_time": 1751500799999, "quote_volume": 463579.5615, "trades": 5063, "taker_buy_base": 271872.7, "taker_buy_quote": 196520.9759 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.716, "high": 0.728, "low": 0.716, "close": 0.72, "volume": 499610.4, "close_time": 1751515199999, "quote_volume": 360418.2471, "trades": 3925, "taker_buy_base": 242869.5, "taker_buy_quote": 175235.4369 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.72, "high": 0.732, "low": 0.719, "close": 0.731, "volume": 674404.3, "close_time": 1751529599999, "quote_volume": 490843.3504, "trades": 6056, "taker_buy_base": 293285.0, "taker_buy_quote": 213437.3379 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.731, "high": 0.732, "low": 0.715, "close": 0.72, "volume": 564276.0, "close_time": 1751543999999, "quote_volume": 408977.1956, "trades": 3481, "taker_buy_base": 263134.0, "taker_buy_quote": 190732.4897 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.719, "high": 0.729, "low": 0.703, "close": 0.705, "volume": 721737.0, "close_time": 1751558399999, "quote_volume": 518011.9003, "trades": 4887, "taker_buy_base": 275976.8, "taker_buy_quote": 198738.7571 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.705, "high": 0.72, "low": 0.705, "close": 0.72, "volume": 353361.5, "close_time": 1751572799999, "quote_volume": 251824.1624, "trades": 1894, "taker_buy_base": 213051.6, "taker_buy_quote": 151902.8823 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.72, "high": 0.726, "low": 0.717, "close": 0.719, "volume": 350513.2, "close_time": 1751587199999, "quote_volume": 253063.6874, "trades": 1539, "taker_buy_base": 148574.1, "taker_buy_quote": 107298.7354 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.719, "high": 0.727, "low": 0.709, "close": 0.712, "volume": 311520.4, "close_time": 1751601599999, "quote_volume": 223179.1176, "trades": 1617, "taker_buy_base": 132531.0, "taker_buy_quote": 95064.885 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.713, "high": 0.717, "low": 0.696, "close": 0.697, "volume": 398515.3, "close_time": 1751615999999, "quote_volume": 281429.3446, "trades": 2116, "taker_buy_base": 179224.6, "taker_buy_quote": 126854.3411 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.697, "high": 0.706, "low": 0.692, "close": 0.703, "volume": 431633.3, "close_time": 1751630399999, "quote_volume": 302231.2742, "trades": 1682, "taker_buy_base": 229477.8, "taker_buy_quote": 160738.708 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.703, "high": 0.705, "low": 0.685, "close": 0.688, "volume": 534572.3, "close_time": 1751644799999, "quote_volume": 370990.5618, "trades": 2624, "taker_buy_base": 221189.2, "taker_buy_quote": 153665.6113 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.688, "high": 0.689, "low": 0.676, "close": 0.678, "volume": 459549.2, "close_time": 1751659199999, "quote_volume": 312884.0295, "trades": 1790, "taker_buy_base": 226369.3, "taker_buy_quote": 154054.1696 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.677, "high": 0.691, "low": 0.676, "close": 0.686, "volume": 275156.4, "close_time": 1751673599999, "quote_volume": 188238.4468, "trades": 1969, "taker_buy_base": 190367.3, "taker_buy_quote": 130254.5606 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.687, "high": 0.694, "low": 0.682, "close": 0.691, "volume": 351123.1, "close_time": 1751687999999, "quote_volume": 241949.9094, "trades": 1347, "taker_buy_base": 235342.5, "taker_buy_quote": 162167.1815 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.691, "high": 0.696, "low": 0.685, "close": 0.692, "volume": 216175.9, "close_time": 1751702399999, "quote_volume": 149363.5756, "trades": 848, "taker_buy_base": 96075.7, "taker_buy_quote": 66370.0114 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.691, "high": 0.692, "low": 0.684, "close": 0.686, "volume": 236844.9, "close_time": 1751716799999, "quote_volume": 162950.876, "trades": 1155, "taker_buy_base": 96529.1, "taker_buy_quote": 66435.0104 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.686, "high": 0.686, "low": 0.679, "close": 0.682, "volume": 370842.1, "close_time": 1751731199999, "quote_volume": 252843.0019, "trades": 1344, "taker_buy_base": 241288.2, "taker_buy_quote": 164567.6369 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.682, "high": 0.685, "low": 0.674, "close": 0.68, "volume": 390505.7, "close_time": 1751745599999, "quote_volume": 264810.0401, "trades": 1753, "taker_buy_base": 242791.7, "taker_buy_quote": 164688.3606 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.68, "high": 0.693, "low": 0.679, "close": 0.691, "volume": 323664.5, "close_time": 1751759999999, "quote_volume": 222504.532, "trades": 1328, "taker_buy_base": 220939.7, "taker_buy_quote": 151968.5964 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.69, "high": 0.691, "low": 0.679, "close": 0.68, "volume": 224537.2, "close_time": 1751774399999, "quote_volume": 153574.7184, "trades": 1003, "taker_buy_base": 91555.9, "taker_buy_quote": 62609.3098 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.68, "high": 0.688, "low": 0.679, "close": 0.684, "volume": 316202.4, "close_time": 1751788799999, "quote_volume": 216100.3853, "trades": 1245, "taker_buy_base": 186606.5, "taker_buy_quote": 127537.3386 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.685, "high": 0.687, "low": 0.678, "close": 0.687, "volume": 206695.7, "close_time": 1751803199999, "quote_volume": 141075.8978, "trades": 1549, "taker_buy_base": 134985.4, "taker_buy_quote": 92160.6291 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.687, "high": 0.703, "low": 0.684, "close": 0.698, "volume": 389276.6, "close_time": 1751817599999, "quote_volume": 270498.3557, "trades": 2404, "taker_buy_base": 230111.0, "taker_buy_quote": 159911.3888 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.699, "high": 0.703, "low": 0.692, "close": 0.7, "volume": 413496.9, "close_time": 1751831999999, "quote_volume": 289474.4756, "trades": 1976, "taker_buy_base": 241492.8, "taker_buy_quote": 169199.0642 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.7, "high": 0.714, "low": 0.698, "close": 0.702, "volume": 370026.5, "close_time": 1751846399999, "quote_volume": 261237.5218, "trades": 2438, "taker_buy_base": 211924.5, "taker_buy_quote": 149495.6313 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.702, "high": 0.711, "low": 0.697, "close": 0.705, "volume": 266290.9, "close_time": 1751860799999, "quote_volume": 187239.3924, "trades": 1746, "taker_buy_base": 129627.5, "taker_buy_quote": 91100.2372 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.705, "high": 0.708, "low": 0.695, "close": 0.705, "volume": 502096.1, "close_time": 1751875199999, "quote_volume": 352364.0915, "trades": 2774, "taker_buy_base": 159610.6, "taker_buy_quote": 111983.9796 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.705, "high": 0.707, "low": 0.695, "close": 0.696, "volume": 169406.7, "close_time": 1751889599999, "quote_volume": 118448.8796, "trades": 1510, "taker_buy_base": 76620.1, "taker_buy_quote": 53577.5758 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.696, "high": 0.702, "low": 0.688, "close": 0.692, "volume": 346173.7, "close_time": 1751903999999, "quote_volume": 239902.6844, "trades": 1731, "taker_buy_base": 194759.0, "taker_buy_quote": 134965.8641 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.692, "high": 0.694, "low": 0.68, "close": 0.687, "volume": 340308.5, "close_time": 1751918399999, "quote_volume": 233868.647, "trades": 2596, "taker_buy_base": 117454.5, "taker_buy_quote": 80772.3479 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.686, "high": 0.688, "low": 0.676, "close": 0.686, "volume": 415841.9, "close_time": 1751932799999, "quote_volume": 283311.3816, "trades": 1942, "taker_buy_base": 158494.5, "taker_buy_quote": 108100.2655 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.687, "high": 0.689, "low": 0.677, "close": 0.679, "volume": 386665.8, "close_time": 1751947199999, "quote_volume": 263729.9091, "trades": 2632, "taker_buy_base": 185084.6, "taker_buy_quote": 126262.1271 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.678, "high": 0.684, "low": 0.675, "close": 0.681, "volume": 261799.0, "close_time": 1751961599999, "quote_volume": 177934.0114, "trades": 1695, "taker_buy_base": 152100.4, "taker_buy_quote": 103447.4748 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.681, "high": 0.692, "low": 0.678, "close": 0.689, "volume": 245358.5, "close_time": 1751975999999, "quote_volume": 168262.7422, "trades": 1288, "taker_buy_base": 91303.6, "taker_buy_quote": 62563.632 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.689, "high": 0.695, "low": 0.68, "close": 0.683, "volume": 325421.1, "close_time": 1751990399999, "quote_volume": 223760.0608, "trades": 1928, "taker_buy_base": 146190.1, "taker_buy_quote": 100538.3577 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.683, "high": 0.707, "low": 0.681, "close": 0.701, "volume": 743995.5, "close_time": 1752004799999, "quote_volume": 519065.7015, "trades": 4061, "taker_buy_base": 239910.8, "taker_buy_quote": 167786.2306 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.702, "high": 0.704, "low": 0.696, "close": 0.698, "volume": 439903.3, "close_time": 1752019199999, "quote_volume": 308233.3005, "trades": 2438, "taker_buy_base": 165878.7, "taker_buy_quote": 116313.319 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.698, "high": 0.702, "low": 0.692, "close": 0.695, "volume": 277002.7, "close_time": 1752033599999, "quote_volume": 192662.6903, "trades": 1814, "taker_buy_base": 113345.5, "taker_buy_quote": 78895.8736 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.695, "high": 0.713, "low": 0.692, "close": 0.711, "volume": 547910.2, "close_time": 1752047999999, "quote_volume": 384706.0739, "trades": 3474, "taker_buy_base": 336333.9, "taker_buy_quote": 236174.1708 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.711, "high": 0.716, "low": 0.707, "close": 0.714, "volume": 607821.8, "close_time": 1752062399999, "quote_volume": 432847.4812, "trades": 3265, "taker_buy_base": 299678.9, "taker_buy_quote": 213641.7014 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.714, "high": 0.721, "low": 0.705, "close": 0.713, "volume": 903169.2, "close_time": 1752076799999, "quote_volume": 644690.176, "trades": 4957, "taker_buy_base": 316766.8, "taker_buy_quote": 226825.1487 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.714, "high": 0.736, "low": 0.713, "close": 0.734, "volume": 599317.2, "close_time": 1752091199999, "quote_volume": 434307.1041, "trades": 3936, "taker_buy_base": 306282.9, "taker_buy_quote": 221847.3547 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.735, "high": 0.745, "low": 0.729, "close": 0.737, "volume": 1113168.2, "close_time": 1752105599999, "quote_volume": 822713.245, "trades": 6497, "taker_buy_base": 503470.3, "taker_buy_quote": 372299.4671 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.738, "high": 0.745, "low": 0.732, "close": 0.741, "volume": 410084.7, "close_time": 1752119999999, "quote_volume": 303047.7337, "trades": 2335, "taker_buy_base": 173394.3, "taker_buy_quote": 128307.8156 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.741, "high": 0.748, "low": 0.737, "close": 0.742, "volume": 588929.5, "close_time": 1752134399999, "quote_volume": 437577.6663, "trades": 2908, "taker_buy_base": 340728.1, "taker_buy_quote": 253234.4796 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.742, "high": 0.743, "low": 0.735, "close": 0.737, "volume": 312552.2, "close_time": 1752148799999, "quote_volume": 231173.1462, "trades": 1635, "taker_buy_base": 154343.1, "taker_buy_quote": 114285.3869 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.737, "high": 0.743, "low": 0.731, "close": 0.732, "volume": 712437.9, "close_time": 1752163199999, "quote_volume": 524402.7196, "trades": 3953, "taker_buy_base": 355096.0, "taker_buy_quote": 261642.3272 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.733, "high": 0.765, "low": 0.732, "close": 0.756, "volume": 1214557.6, "close_time": 1752177599999, "quote_volume": 914987.7723, "trades": 6391, "taker_buy_base": 748483.6, "taker_buy_quote": 563362.7932 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.757, "high": 0.798, "low": 0.757, "close": 0.792, "volume": 1853299.3, "close_time": 1752191999999, "quote_volume": 1453597.0465, "trades": 9105, "taker_buy_base": 1049913.7, "taker_buy_quote": 822070.2829 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.793, "high": 0.81, "low": 0.778, "close": 0.805, "volume": 1529033.0, "close_time": 1752206399999, "quote_volume": 1216152.8128, "trades": 7553, "taker_buy_base": 736150.9, "taker_buy_quote": 586215.6544 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.805, "high": 0.827, "low": 0.795, "close": 0.8, "volume": 1728516.5, "close_time": 1752220799999, "quote_volume": 1404509.9976, "trades": 8221, "taker_buy_base": 858573.6, "taker_buy_quote": 698506.5406 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.801, "high": 0.817, "low": 0.8, "close": 0.804, "volume": 967297.3, "close_time": 1752235199999, "quote_volume": 782532.4824, "trades": 6271, "taker_buy_base": 398493.6, "taker_buy_quote": 322738.2028 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.805, "high": 0.83, "low": 0.801, "close": 0.804, "volume": 1556171.7, "close_time": 1752249599999, "quote_volume": 1271031.8496, "trades": 7439, "taker_buy_base": 745502.2, "taker_buy_quote": 609425.4243 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.805, "high": 0.83, "low": 0.801, "close": 0.823, "volume": 1035625.8, "close_time": 1752263999999, "quote_volume": 846895.7543, "trades": 5251, "taker_buy_base": 557077.3, "taker_buy_quote": 455985.4631 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.823, "high": 0.825, "low": 0.776, "close": 0.788, "volume": 1050911.9, "close_time": 1752278399999, "quote_volume": 838218.227, "trades": 5975, "taker_buy_base": 465796.1, "taker_buy_quote": 371627.2234 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.789, "high": 0.806, "low": 0.775, "close": 0.799, "volume": 810516.1, "close_time": 1752292799999, "quote_volume": 642182.5088, "trades": 5175, "taker_buy_base": 372963.6, "taker_buy_quote": 295868.643 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.799, "high": 0.81, "low": 0.777, "close": 0.806, "volume": 655484.4, "close_time": 1752307199999, "quote_volume": 521682.5536, "trades": 4978, "taker_buy_base": 357228.2, "taker_buy_quote": 285008.4236 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.806, "high": 0.811, "low": 0.794, "close": 0.799, "volume": 378034.5, "close_time": 1752321599999, "quote_volume": 302595.0678, "trades": 2664, "taker_buy_base": 168205.1, "taker_buy_quote": 134624.5958 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.799, "high": 0.802, "low": 0.758, "close": 0.764, "volume": 1401853.7, "close_time": 1752335999999, "quote_volume": 1088336.9292, "trades": 7810, "taker_buy_base": 567158.5, "taker_buy_quote": 438753.4732 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.764, "high": 0.783, "low": 0.759, "close": 0.782, "volume": 482968.5, "close_time": 1752350399999, "quote_volume": 373993.4759, "trades": 2724, "taker_buy_base": 273646.3, "taker_buy_quote": 211842.8956 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.782, "high": 0.788, "low": 0.77, "close": 0.786, "volume": 357513.5, "close_time": 1752364799999, "quote_volume": 278983.9421, "trades": 2656, "taker_buy_base": 195436.4, "taker_buy_quote": 152569.9496 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.786, "high": 0.791, "low": 0.779, "close": 0.787, "volume": 465517.2, "close_time": 1752379199999, "quote_volume": 365674.6843, "trades": 2620, "taker_buy_base": 199444.5, "taker_buy_quote": 156832.9957 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.787, "high": 0.813, "low": 0.784, "close": 0.809, "volume": 997994.3, "close_time": 1752393599999, "quote_volume": 797220.1737, "trades": 7650, "taker_buy_base": 630511.4, "taker_buy_quote": 503130.9643 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.809, "high": 0.813, "low": 0.799, "close": 0.812, "volume": 530651.6, "close_time": 1752407999999, "quote_volume": 426941.2167, "trades": 4064, "taker_buy_base": 245874.8, "taker_buy_quote": 198142.3991 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.811, "high": 0.837, "low": 0.809, "close": 0.823, "volume": 1257569.4, "close_time": 1752422399999, "quote_volume": 1033063.5054, "trades": 10514, "taker_buy_base": 710677.0, "taker_buy_quote": 584030.5649 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.824, "high": 0.829, "low": 0.809, "close": 0.816, "volume": 640744.2, "close_time": 1752436799999, "quote_volume": 526381.1108, "trades": 3762, "taker_buy_base": 364440.8, "taker_buy_quote": 299739.6443 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.817, "high": 0.823, "low": 0.799, "close": 0.811, "volume": 503734.2, "close_time": 1752451199999, "quote_volume": 407701.7571, "trades": 4003, "taker_buy_base": 194712.6, "taker_buy_quote": 157889.4282 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.812, "high": 0.842, "low": 0.809, "close": 0.834, "volume": 875910.1, "close_time": 1752465599999, "quote_volume": 722004.4256, "trades": 7543, "taker_buy_base": 478070.2, "taker_buy_quote": 394155.793 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.834, "high": 0.85, "low": 0.823, "close": 0.836, "volume": 946562.0, "close_time": 1752479999999, "quote_volume": 791897.6287, "trades": 7444, "taker_buy_base": 402838.9, "taker_buy_quote": 337208.2934 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.837, "high": 0.837, "low": 0.816, "close": 0.82, "volume": 1012330.3, "close_time": 1752494399999, "quote_volume": 835209.7259, "trades": 6399, "taker_buy_base": 370246.2, "taker_buy_quote": 305512.633 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.819, "high": 0.828, "low": 0.793, "close": 0.798, "volume": 1077517.1, "close_time": 1752508799999, "quote_volume": 873272.8132, "trades": 6554, "taker_buy_base": 443400.8, "taker_buy_quote": 360206.3832 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.799, "high": 0.807, "low": 0.785, "close": 0.789, "volume": 769056.8, "close_time": 1752523199999, "quote_volume": 612251.1522, "trades": 4473, "taker_buy_base": 342643.5, "taker_buy_quote": 273498.3917 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.79, "high": 0.798, "low": 0.78, "close": 0.795, "volume": 489395.1, "close_time": 1752537599999, "quote_volume": 387878.7168, "trades": 3084, "taker_buy_base": 249528.9, "taker_buy_quote": 197857.9404 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.794, "high": 0.801, "low": 0.762, "close": 0.771, "volume": 929597.1, "close_time": 1752551999999, "quote_volume": 724357.443, "trades": 7839, "taker_buy_base": 308750.9, "taker_buy_quote": 240696.4895 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.771, "high": 0.785, "low": 0.764, "close": 0.776, "volume": 573683.7, "close_time": 1752566399999, "quote_volume": 446050.6122, "trades": 3476, "taker_buy_base": 324613.4, "taker_buy_quote": 252772.4669 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.776, "high": 0.78, "low": 0.766, "close": 0.776, "volume": 426046.7, "close_time": 1752580799999, "quote_volume": 328929.0396, "trades": 2935, "taker_buy_base": 243384.6, "taker_buy_quote": 187919.5225 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.776, "high": 0.793, "low": 0.759, "close": 0.788, "volume": 2167649.8, "close_time": 1752595199999, "quote_volume": 1693277.7619, "trades": 10341, "taker_buy_base": 725886.9, "taker_buy_quote": 566737.6109 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.788, "high": 0.83, "low": 0.788, "close": 0.799, "volume": 1432248.3, "close_time": 1752609599999, "quote_volume": 1161920.0054, "trades": 8765, "taker_buy_base": 708618.7, "taker_buy_quote": 574463.696 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.801, "high": 0.835, "low": 0.798, "close": 0.835, "volume": 797916.1, "close_time": 1752623999999, "quote_volume": 655713.0931, "trades": 4733, "taker_buy_base": 443907.6, "taker_buy_quote": 365673.8321 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.835, "high": 0.852, "low": 0.818, "close": 0.823, "volume": 1748912.7, "close_time": 1752638399999, "quote_volume": 1468556.5471, "trades": 10181, "taker_buy_base": 1043793.0, "taker_buy_quote": 876975.2372 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.824, "high": 0.84, "low": 0.815, "close": 0.837, "volume": 468121.4, "close_time": 1752652799999, "quote_volume": 387872.3802, "trades": 3057, "taker_buy_base": 232798.7, "taker_buy_quote": 192882.4913 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.837, "high": 0.838, "low": 0.827, "close": 0.831, "volume": 389924.8, "close_time": 1752667199999, "quote_volume": 324666.4477, "trades": 2309, "taker_buy_base": 167935.6, "taker_buy_quote": 139974.8788 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.831, "high": 0.849, "low": 0.825, "close": 0.832, "volume": 1515663.6, "close_time": 1752681599999, "quote_volume": 1265726.2889, "trades": 8591, "taker_buy_base": 790541.9, "taker_buy_quote": 660990.5974 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.832, "high": 0.862, "low": 0.829, "close": 0.854, "volume": 1269805.0, "close_time": 1752695999999, "quote_volume": 1082097.693, "trades": 7252, "taker_buy_base": 764676.0, "taker_buy_quote": 652170.5701 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.853, "high": 0.881, "low": 0.847, "close": 0.849, "volume": 1644846.7, "close_time": 1752710399999, "quote_volume": 1416638.831, "trades": 6637, "taker_buy_base": 800063.3, "taker_buy_quote": 689263.2025 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.85, "high": 0.863, "low": 0.822, "close": 0.83, "volume": 1052031.4, "close_time": 1752724799999, "quote_volume": 883694.8939, "trades": 5284, "taker_buy_base": 451593.9, "taker_buy_quote": 379862.1897 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.829, "high": 0.859, "low": 0.825, "close": 0.854, "volume": 843786.0, "close_time": 1752739199999, "quote_volume": 712984.6075, "trades": 4584, "taker_buy_base": 470779.4, "taker_buy_quote": 398072.0712 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.854, "high": 0.868, "low": 0.847, "close": 0.85, "volume": 1342318.6, "close_time": 1752753599999, "quote_volume": 1151107.4512, "trades": 5736, "taker_buy_base": 608376.4, "taker_buy_quote": 522301.1511 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.851, "high": 0.869, "low": 0.842, "close": 0.855, "volume": 2141366.6, "close_time": 1752767999999, "quote_volume": 1838057.3492, "trades": 9841, "taker_buy_base": 1024105.2, "taker_buy_quote": 879716.2323 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.855, "high": 0.856, "low": 0.828, "close": 0.835, "volume": 926994.9, "close_time": 1752782399999, "quote_volume": 782674.8157, "trades": 5803, "taker_buy_base": 401220.0, "taker_buy_quote": 339098.5517 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.835, "high": 0.876, "low": 0.827, "close": 0.866, "volume": 1360711.9, "close_time": 1752796799999, "quote_volume": 1164356.8207, "trades": 6382, "taker_buy_base": 779542.8, "taker_buy_quote": 667089.1016 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.867, "high": 0.9, "low": 0.858, "close": 0.9, "volume": 2038185.8, "close_time": 1752811199999, "quote_volume": 1811884.6878, "trades": 6934, "taker_buy_base": 1074188.0, "taker_buy_quote": 956889.8642 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.9, "high": 0.944, "low": 0.895, "close": 0.919, "volume": 2684769.2, "close_time": 1752825599999, "quote_volume": 2486948.0541, "trades": 10476, "taker_buy_base": 1455984.6, "taker_buy_quote": 1348392.0429 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.919, "high": 0.943, "low": 0.917, "close": 0.93, "volume": 1836440.8, "close_time": 1752839999999, "quote_volume": 1706341.7815, "trades": 7631, "taker_buy_base": 852875.8, "taker_buy_quote": 793030.4903 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.931, "high": 0.946, "low": 0.883, "close": 0.892, "volume": 2382536.8, "close_time": 1752854399999, "quote_volume": 2190122.4779, "trades": 12322, "taker_buy_base": 1025081.7, "taker_buy_quote": 944051.6317 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.893, "high": 0.91, "low": 0.88, "close": 0.889, "volume": 1152882.3, "close_time": 1752868799999, "quote_volume": 1032741.034, "trades": 6851, "taker_buy_base": 501781.7, "taker_buy_quote": 450620.048 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.888, "high": 0.888, "low": 0.858, "close": 0.878, "volume": 1510283.0, "close_time": 1752883199999, "quote_volume": 1320292.6339, "trades": 6431, "taker_buy_base": 604995.3, "taker_buy_quote": 529309.0921 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.878, "high": 0.897, "low": 0.852, "close": 0.897, "volume": 642807.2, "close_time": 1752897599999, "quote_volume": 562852.458, "trades": 4560, "taker_buy_base": 333764.1, "taker_buy_quote": 292398.5249 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.897, "high": 0.914, "low": 0.886, "close": 0.887, "volume": 838690.3, "close_time": 1752911999999, "quote_volume": 753279.6957, "trades": 4388, "taker_buy_base": 478591.8, "taker_buy_quote": 430287.343 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.888, "high": 0.889, "low": 0.869, "close": 0.871, "volume": 296548.3, "close_time": 1752926399999, "quote_volume": 260693.2024, "trades": 2722, "taker_buy_base": 130009.2, "taker_buy_quote": 114387.1941 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.871, "high": 0.877, "low": 0.856, "close": 0.87, "volume": 766849.5, "close_time": 1752940799999, "quote_volume": 666340.8321, "trades": 4542, "taker_buy_base": 306885.7, "taker_buy_quote": 266691.9471 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.87, "high": 0.913, "low": 0.863, "close": 0.907, "volume": 1279353.1, "close_time": 1752955199999, "quote_volume": 1131990.9304, "trades": 5345, "taker_buy_base": 857386.9, "taker_buy_quote": 759973.8842 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.907, "high": 0.91, "low": 0.89, "close": 0.905, "volume": 650967.6, "close_time": 1752969599999, "quote_volume": 587277.6444, "trades": 4198, "taker_buy_base": 342141.9, "taker_buy_quote": 308851.9622 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.906, "high": 0.919, "low": 0.898, "close": 0.909, "volume": 635396.7, "close_time": 1752983999999, "quote_volume": 576496.3515, "trades": 4086, "taker_buy_base": 388577.6, "taker_buy_quote": 352942.757 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.909, "high": 0.934, "low": 0.906, "close": 0.928, "volume": 827862.7, "close_time": 1752998399999, "quote_volume": 763272.4707, "trades": 4158, "taker_buy_base": 504295.6, "taker_buy_quote": 465101.2383 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.928, "high": 0.963, "low": 0.927, "close": 0.953, "volume": 1066082.1, "close_time": 1753012799999, "quote_volume": 1007051.7387, "trades": 6236, "taker_buy_base": 623665.9, "taker_buy_quote": 589421.4938 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.953, "high": 0.974, "low": 0.939, "close": 0.973, "volume": 1447736.7, "close_time": 1753027199999, "quote_volume": 1380662.6, "trades": 7014, "taker_buy_base": 922669.1, "taker_buy_quote": 879739.7045 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.974, "high": 0.989, "low": 0.963, "close": 0.97, "volume": 1735769.3, "close_time": 1753041599999, "quote_volume": 1693970.8762, "trades": 10249, "taker_buy_base": 890436.1, "taker_buy_quote": 869366.4139 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.971, "high": 0.977, "low": 0.943, "close": 0.961, "volume": 1821041.3, "close_time": 1753055999999, "quote_volume": 1744467.2702, "trades": 7985, "taker_buy_base": 632927.3, "taker_buy_quote": 607624.6272 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.961, "high": 0.978, "low": 0.938, "close": 0.975, "volume": 1137160.4, "close_time": 1753070399999, "quote_volume": 1088057.3868, "trades": 5905, "taker_buy_base": 528516.9, "taker_buy_quote": 506342.1782 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.975, "high": 0.98, "low": 0.961, "close": 0.973, "volume": 630043.4, "close_time": 1753084799999, "quote_volume": 611694.5313, "trades": 3281, "taker_buy_base": 318009.1, "taker_buy_quote": 308951.5632 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.973, "high": 0.982, "low": 0.955, "close": 0.974, "volume": 918245.6, "close_time": 1753099199999, "quote_volume": 890863.2164, "trades": 4186, "taker_buy_base": 391966.3, "taker_buy_quote": 380081.3979 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.975, "high": 1.012, "low": 0.967, "close": 0.98, "volume": 2369078.5, "close_time": 1753113599999, "quote_volume": 2341331.3791, "trades": 9558, "taker_buy_base": 1267643.8, "taker_buy_quote": 1254880.1732 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.981, "high": 0.99, "low": 0.952, "close": 0.961, "volume": 1924505.2, "close_time": 1753127999999, "quote_volume": 1863858.0857, "trades": 8217, "taker_buy_base": 918813.7, "taker_buy_quote": 890455.4391 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.96, "high": 0.978, "low": 0.955, "close": 0.969, "volume": 1081271.2, "close_time": 1753142399999, "quote_volume": 1045563.2992, "trades": 3802, "taker_buy_base": 493357.5, "taker_buy_quote": 477021.8036 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.97, "high": 0.98, "low": 0.934, "close": 0.946, "volume": 2161743.8, "close_time": 1753156799999, "quote_volume": 2071962.4582, "trades": 9637, "taker_buy_base": 978002.8, "taker_buy_quote": 936581.6173 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.946, "high": 0.948, "low": 0.919, "close": 0.93, "volume": 1268224.9, "close_time": 1753171199999, "quote_volume": 1181773.1934, "trades": 7233, "taker_buy_base": 549817.7, "taker_buy_quote": 513048.2044 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.929, "high": 0.946, "low": 0.907, "close": 0.94, "volume": 1111920.1, "close_time": 1753185599999, "quote_volume": 1028077.8558, "trades": 6805, "taker_buy_base": 562345.9, "taker_buy_quote": 521275.9269 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.941, "high": 0.952, "low": 0.913, "close": 0.938, "volume": 1161197.5, "close_time": 1753199999999, "quote_volume": 1085122.3858, "trades": 5266, "taker_buy_base": 503905.2, "taker_buy_quote": 470885.8388 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.937, "high": 0.958, "low": 0.927, "close": 0.935, "volume": 1137725.7, "close_time": 1753214399999, "quote_volume": 1072834.8379, "trades": 4865, "taker_buy_base": 514274.1, "taker_buy_quote": 484602.9684 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.934, "high": 0.982, "low": 0.932, "close": 0.979, "volume": 1189486.5, "close_time": 1753228799999, "quote_volume": 1144676.1046, "trades": 4790, "taker_buy_base": 652803.2, "taker_buy_quote": 627789.6977 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.979, "high": 0.98, "low": 0.953, "close": 0.97, "volume": 1534897.5, "close_time": 1753243199999, "quote_volume": 1479876.852, "trades": 4339, "taker_buy_base": 715081.7, "taker_buy_quote": 689922.007 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.97, "high": 0.993, "low": 0.969, "close": 0.985, "volume": 1756872.9, "close_time": 1753257599999, "quote_volume": 1724021.0664, "trades": 5116, "taker_buy_base": 845749.4, "taker_buy_quote": 829752.7353 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.984, "high": 1.002, "low": 0.962, "close": 0.971, "volume": 1835044.4, "close_time": 1753271999999, "quote_volume": 1802565.5478, "trades": 6172, "taker_buy_base": 894094.1, "taker_buy_quote": 878994.9889 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.97, "high": 0.97, "low": 0.912, "close": 0.932, "volume": 3183014.1, "close_time": 1753286399999, "quote_volume": 2970371.112, "trades": 14243, "taker_buy_base": 1493442.8, "taker_buy_quote": 1391659.3057 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.933, "high": 0.936, "low": 0.89, "close": 0.902, "volume": 2118541.7, "close_time": 1753300799999, "quote_volume": 1920861.0177, "trades": 10225, "taker_buy_base": 971296.3, "taker_buy_quote": 881411.3054 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.902, "high": 0.907, "low": 0.867, "close": 0.895, "volume": 1927284.4, "close_time": 1753315199999, "quote_volume": 1714670.0021, "trades": 11871, "taker_buy_base": 911331.4, "taker_buy_quote": 811547.437 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.896, "high": 0.914, "low": 0.887, "close": 0.894, "volume": 1415874.2, "close_time": 1753329599999, "quote_volume": 1277250.7551, "trades": 9898, "taker_buy_base": 739293.3, "taker_buy_quote": 668133.4054 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.896, "high": 0.898, "low": 0.828, "close": 0.855, "volume": 2443672.1, "close_time": 1753343999999, "quote_volume": 2092244.7618, "trades": 11716, "taker_buy_base": 1054382.5, "taker_buy_quote": 904210.387 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.855, "high": 0.874, "low": 0.843, "close": 0.871, "volume": 959485.1, "close_time": 1753358399999, "quote_volume": 824793.5452, "trades": 4934, "taker_buy_base": 527410.4, "taker_buy_quote": 454161.4313 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.871, "high": 0.896, "low": 0.849, "close": 0.881, "volume": 1205146.6, "close_time": 1753372799999, "quote_volume": 1055778.834, "trades": 6289, "taker_buy_base": 623885.0, "taker_buy_quote": 546878.869 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.881, "high": 0.889, "low": 0.858, "close": 0.876, "volume": 665766.6, "close_time": 1753387199999, "quote_volume": 584103.7653, "trades": 3414, "taker_buy_base": 295650.7, "taker_buy_quote": 259497.8657 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.877, "high": 0.887, "low": 0.857, "close": 0.862, "volume": 693452.5, "close_time": 1753401599999, "quote_volume": 604294.4576, "trades": 3429, "taker_buy_base": 341792.3, "taker_buy_quote": 297884.307 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.863, "high": 0.864, "low": 0.827, "close": 0.839, "volume": 1549027.9, "close_time": 1753415999999, "quote_volume": 1308470.8959, "trades": 6865, "taker_buy_base": 608348.6, "taker_buy_quote": 514597.8647 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.839, "high": 0.851, "low": 0.828, "close": 0.842, "volume": 817157.1, "close_time": 1753430399999, "quote_volume": 685834.6444, "trades": 4284, "taker_buy_base": 505953.1, "taker_buy_quote": 424980.6668 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.841, "high": 0.875, "low": 0.841, "close": 0.871, "volume": 754967.5, "close_time": 1753444799999, "quote_volume": 650180.3177, "trades": 3783, "taker_buy_base": 418903.3, "taker_buy_quote": 361083.9043 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.871, "high": 0.877, "low": 0.832, "close": 0.845, "volume": 1135409.6, "close_time": 1753459199999, "quote_volume": 969165.2557, "trades": 5407, "taker_buy_base": 481862.4, "taker_buy_quote": 411015.5462 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.846, "high": 0.861, "low": 0.839, "close": 0.853, "volume": 423110.1, "close_time": 1753473599999, "quote_volume": 360546.5331, "trades": 2305, "taker_buy_base": 197468.7, "taker_buy_quote": 168376.1594 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.853, "high": 0.885, "low": 0.851, "close": 0.883, "volume": 765324.2, "close_time": 1753487999999, "quote_volume": 670650.0592, "trades": 4243, "taker_buy_base": 436537.0, "taker_buy_quote": 383083.0709 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.883, "high": 0.889, "low": 0.871, "close": 0.883, "volume": 754417.3, "close_time": 1753502399999, "quote_volume": 664530.5159, "trades": 3147, "taker_buy_base": 458373.3, "taker_buy_quote": 403778.9428 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.883, "high": 0.886, "low": 0.877, "close": 0.882, "volume": 254534.5, "close_time": 1753516799999, "quote_volume": 224569.4733, "trades": 1350, "taker_buy_base": 127991.8, "taker_buy_quote": 113010.78 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.882, "high": 0.892, "low": 0.881, "close": 0.884, "volume": 508813.9, "close_time": 1753531199999, "quote_volume": 451205.8725, "trades": 2048, "taker_buy_base": 289000.8, "taker_buy_quote": 256444.9326 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.885, "high": 0.893, "low": 0.879, "close": 0.886, "volume": 601689.8, "close_time": 1753545599999, "quote_volume": 533223.0589, "trades": 2842, "taker_buy_base": 221576.2, "taker_buy_quote": 196439.7393 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.887, "high": 0.906, "low": 0.877, "close": 0.904, "volume": 609653.6, "close_time": 1753559999999, "quote_volume": 544908.9975, "trades": 3482, "taker_buy_base": 323644.7, "taker_buy_quote": 289573.4384 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.904, "high": 0.912, "low": 0.886, "close": 0.887, "volume": 538721.2, "close_time": 1753574399999, "quote_volume": 484549.4065, "trades": 2681, "taker_buy_base": 197185.3, "taker_buy_quote": 177590.8752 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.888, "high": 0.906, "low": 0.885, "close": 0.894, "volume": 491067.6, "close_time": 1753588799999, "quote_volume": 439669.8934, "trades": 2349, "taker_buy_base": 247311.6, "taker_buy_quote": 221484.5589 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.895, "high": 0.907, "low": 0.895, "close": 0.898, "volume": 539052.2, "close_time": 1753603199999, "quote_volume": 486363.3267, "trades": 2855, "taker_buy_base": 352287.5, "taker_buy_quote": 317973.7033 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.899, "high": 0.913, "low": 0.889, "close": 0.901, "volume": 423909.7, "close_time": 1753617599999, "quote_volume": 381809.7124, "trades": 2716, "taker_buy_base": 207550.2, "taker_buy_quote": 187199.9731 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.9, "high": 0.911, "low": 0.893, "close": 0.901, "volume": 453227.0, "close_time": 1753631999999, "quote_volume": 408574.6209, "trades": 3024, "taker_buy_base": 226263.2, "taker_buy_quote": 203969.7017 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.902, "high": 0.925, "low": 0.902, "close": 0.912, "volume": 1375823.0, "close_time": 1753646399999, "quote_volume": 1260248.7762, "trades": 8454, "taker_buy_base": 665207.8, "taker_buy_quote": 609504.8393 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.913, "high": 0.933, "low": 0.907, "close": 0.931, "volume": 575559.1, "close_time": 1753660799999, "quote_volume": 530376.2462, "trades": 3664, "taker_buy_base": 316977.9, "taker_buy_quote": 292101.8717 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.932, "high": 0.948, "low": 0.918, "close": 0.946, "volume": 1080232.7, "close_time": 1753675199999, "quote_volume": 1005162.0144, "trades": 6363, "taker_buy_base": 426574.9, "taker_buy_quote": 397890.8488 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.947, "high": 0.957, "low": 0.935, "close": 0.944, "volume": 794940.4, "close_time": 1753689599999, "quote_volume": 752845.3628, "trades": 4575, "taker_buy_base": 359849.9, "taker_buy_quote": 341133.8857 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.944, "high": 0.95, "low": 0.928, "close": 0.932, "volume": 694927.8, "close_time": 1753703999999, "quote_volume": 652401.4102, "trades": 4321, "taker_buy_base": 329859.0, "taker_buy_quote": 310124.8432 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.933, "high": 0.936, "low": 0.885, "close": 0.891, "volume": 1441808.8, "close_time": 1753718399999, "quote_volume": 1306216.7923, "trades": 7757, "taker_buy_base": 475403.8, "taker_buy_quote": 430621.2363 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.89, "high": 0.894, "low": 0.867, "close": 0.874, "volume": 977709.4, "close_time": 1753732799999, "quote_volume": 859973.9519, "trades": 5552, "taker_buy_base": 442100.2, "taker_buy_quote": 388773.9694 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.875, "high": 0.875, "low": 0.854, "close": 0.866, "volume": 876526.9, "close_time": 1753747199999, "quote_volume": 756526.9051, "trades": 5561, "taker_buy_base": 423574.1, "taker_buy_quote": 365978.4865 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.866, "high": 0.87, "low": 0.843, "close": 0.857, "volume": 1153224.5, "close_time": 1753761599999, "quote_volume": 987426.7191, "trades": 5659, "taker_buy_base": 544127.5, "taker_buy_quote": 465876.2577 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.857, "high": 0.889, "low": 0.851, "close": 0.887, "volume": 898469.5, "close_time": 1753775999999, "quote_volume": 780792.0914, "trades": 4817, "taker_buy_base": 539876.7, "taker_buy_quote": 468950.2668 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.887, "high": 0.888, "low": 0.857, "close": 0.862, "volume": 1073783.4, "close_time": 1753790399999, "quote_volume": 936603.0597, "trades": 4761, "taker_buy_base": 527455.2, "taker_buy_quote": 460366.6234 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.863, "high": 0.88, "low": 0.842, "close": 0.851, "volume": 1605147.4, "close_time": 1753804799999, "quote_volume": 1378828.9283, "trades": 6987, "taker_buy_base": 702040.1, "taker_buy_quote": 604012.0637 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.851, "high": 0.859, "low": 0.835, "close": 0.843, "volume": 1023741.5, "close_time": 1753819199999, "quote_volume": 866374.5461, "trades": 5855, "taker_buy_base": 475831.9, "taker_buy_quote": 403141.856 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.842, "high": 0.858, "low": 0.833, "close": 0.856, "volume": 761858.3, "close_time": 1753833599999, "quote_volume": 643872.3489, "trades": 6818, "taker_buy_base": 430477.9, "taker_buy_quote": 363843.4697 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.856, "high": 0.857, "low": 0.837, "close": 0.846, "volume": 607558.6, "close_time": 1753847999999, "quote_volume": 514814.5769, "trades": 3407, "taker_buy_base": 276581.6, "taker_buy_quote": 234675.3169 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.846, "high": 0.85, "low": 0.834, "close": 0.839, "volume": 469200.4, "close_time": 1753862399999, "quote_volume": 395293.0863, "trades": 2880, "taker_buy_base": 233245.0, "taker_buy_quote": 196410.0097 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.839, "high": 0.846, "low": 0.813, "close": 0.82, "volume": 873372.2, "close_time": 1753876799999, "quote_volume": 723579.4789, "trades": 5553, "taker_buy_base": 361350.5, "taker_buy_quote": 299626.6775 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.819, "high": 0.842, "low": 0.809, "close": 0.832, "volume": 1033310.5, "close_time": 1753891199999, "quote_volume": 852018.2609, "trades": 4826, "taker_buy_base": 617861.2, "taker_buy_quote": 510281.2056 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.832, "high": 0.844, "low": 0.79, "close": 0.826, "volume": 1497872.6, "close_time": 1753905599999, "quote_volume": 1216236.5751, "trades": 6973, "taker_buy_base": 614326.8, "taker_buy_quote": 499152.5958 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.827, "high": 0.838, "low": 0.815, "close": 0.834, "volume": 458072.5, "close_time": 1753919999999, "quote_volume": 378194.0133, "trades": 2885, "taker_buy_base": 258789.6, "taker_buy_quote": 213676.7259 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.835, "high": 0.859, "low": 0.83, "close": 0.856, "volume": 666844.5, "close_time": 1753934399999, "quote_volume": 562165.7415, "trades": 3076, "taker_buy_base": 405595.7, "taker_buy_quote": 341939.21 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.857, "high": 0.861, "low": 0.852, "close": 0.855, "volume": 302886.6, "close_time": 1753948799999, "quote_volume": 259483.8258, "trades": 2012, "taker_buy_base": 116461.1, "taker_buy_quote": 99822.7419 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.855, "high": 0.863, "low": 0.846, "close": 0.848, "volume": 443437.7, "close_time": 1753963199999, "quote_volume": 379094.5945, "trades": 2358, "taker_buy_base": 155839.1, "taker_buy_quote": 133386.5992 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.849, "high": 0.858, "low": 0.814, "close": 0.829, "volume": 5813444.3, "close_time": 1753977599999, "quote_volume": 4846642.6541, "trades": 23568, "taker_buy_base": 3380765.0, "taker_buy_quote": 2818336.7775 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.828, "high": 0.847, "low": 0.817, "close": 0.817, "volume": 864338.0, "close_time": 1753991999999, "quote_volume": 718713.8918, "trades": 3660, "taker_buy_base": 391691.8, "taker_buy_quote": 325974.6641 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.817, "high": 0.822, "low": 0.787, "close": 0.792, "volume": 1165064.6, "close_time": 1754006399999, "quote_volume": 932739.5459, "trades": 4566, "taker_buy_base": 504959.1, "taker_buy_quote": 405024.5205 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.791, "high": 0.793, "low": 0.764, "close": 0.787, "volume": 1949268.5, "close_time": 1754020799999, "quote_volume": 1520611.5321, "trades": 7519, "taker_buy_base": 696948.7, "taker_buy_quote": 544555.143 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.786, "high": 0.786, "low": 0.763, "close": 0.772, "volume": 772014.7, "close_time": 1754035199999, "quote_volume": 598090.0961, "trades": 3459, "taker_buy_base": 350594.3, "taker_buy_quote": 271954.5088 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.771, "high": 0.774, "low": 0.753, "close": 0.773, "volume": 1055385.1, "close_time": 1754049599999, "quote_volume": 807932.5475, "trades": 4673, "taker_buy_base": 505223.6, "taker_buy_quote": 387184.2249 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.772, "high": 0.782, "low": 0.75, "close": 0.777, "volume": 1443315.0, "close_time": 1754063999999, "quote_volume": 1110334.0407, "trades": 5741, "taker_buy_base": 783389.5, "taker_buy_quote": 603408.0362 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.777, "high": 0.782, "low": 0.756, "close": 0.776, "volume": 644894.1, "close_time": 1754078399999, "quote_volume": 495346.5802, "trades": 3979, "taker_buy_base": 343615.7, "taker_buy_quote": 264119.8384 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.776, "high": 0.779, "low": 0.729, "close": 0.75, "volume": 2463078.8, "close_time": 1754092799999, "quote_volume": 1853283.3939, "trades": 11461, "taker_buy_base": 1246505.0, "taker_buy_quote": 939367.7736 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.751, "high": 0.758, "low": 0.747, "close": 0.753, "volume": 568324.3, "close_time": 1754107199999, "quote_volume": 428293.3406, "trades": 3196, "taker_buy_base": 256011.3, "taker_buy_quote": 192979.9854 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.753, "high": 0.756, "low": 0.728, "close": 0.75, "volume": 536061.4, "close_time": 1754121599999, "quote_volume": 398597.7888, "trades": 2893, "taker_buy_base": 271882.8, "taker_buy_quote": 202058.4288 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.75, "high": 0.751, "low": 0.728, "close": 0.74, "volume": 618837.6, "close_time": 1754135999999, "quote_volume": 455004.0417, "trades": 2740, "taker_buy_base": 285034.1, "taker_buy_quote": 209469.4993 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.739, "high": 0.741, "low": 0.723, "close": 0.725, "volume": 578952.0, "close_time": 1754150399999, "quote_volume": 422839.3053, "trades": 3598, "taker_buy_base": 216475.0, "taker_buy_quote": 158378.4347 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.725, "high": 0.735, "low": 0.71, "close": 0.721, "volume": 1123590.1, "close_time": 1754164799999, "quote_volume": 809484.4915, "trades": 6936, "taker_buy_base": 509121.8, "taker_buy_quote": 367217.4673 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.722, "high": 0.734, "low": 0.721, "close": 0.727, "volume": 403380.9, "close_time": 1754179199999, "quote_volume": 293268.4763, "trades": 2565, "taker_buy_base": 213805.0, "taker_buy_quote": 155513.9844 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.729, "high": 0.745, "low": 0.719, "close": 0.74, "volume": 507792.7, "close_time": 1754193599999, "quote_volume": 374390.2856, "trades": 2828, "taker_buy_base": 277079.4, "taker_buy_quote": 204531.663 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.74, "high": 0.742, "low": 0.736, "close": 0.74, "volume": 178476.6, "close_time": 1754207999999, "quote_volume": 132018.9013, "trades": 1177, "taker_buy_base": 72769.6, "taker_buy_quote": 53860.2014 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.74, "high": 0.754, "low": 0.74, "close": 0.751, "volume": 534288.4, "close_time": 1754222399999, "quote_volume": 399638.318, "trades": 3395, "taker_buy_base": 367450.2, "taker_buy_quote": 274920.0976 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.751, "high": 0.753, "low": 0.744, "close": 0.747, "volume": 441123.0, "close_time": 1754236799999, "quote_volume": 329612.6755, "trades": 3133, "taker_buy_base": 167347.7, "taker_buy_quote": 125154.9452 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.747, "high": 0.752, "low": 0.742, "close": 0.747, "volume": 351040.3, "close_time": 1754251199999, "quote_volume": 262084.525, "trades": 2994, "taker_buy_base": 151704.1, "taker_buy_quote": 113362.8105 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.747, "high": 0.753, "low": 0.744, "close": 0.748, "volume": 434403.8, "close_time": 1754265599999, "quote_volume": 325149.1939, "trades": 2489, "taker_buy_base": 208241.8, "taker_buy_quote": 155954.822 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.748, "high": 0.764, "low": 0.746, "close": 0.753, "volume": 504456.2, "close_time": 1754279999999, "quote_volume": 381209.7749, "trades": 2446, "taker_buy_base": 214226.3, "taker_buy_quote": 161904.8434 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.753, "high": 0.757, "low": 0.746, "close": 0.754, "volume": 289861.1, "close_time": 1754294399999, "quote_volume": 217872.7265, "trades": 1429, "taker_buy_base": 119662.9, "taker_buy_quote": 90005.8975 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.754, "high": 0.756, "low": 0.748, "close": 0.75, "volume": 363645.4, "close_time": 1754308799999, "quote_volume": 273395.3434, "trades": 1602, "taker_buy_base": 184845.0, "taker_buy_quote": 139052.5388 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.751, "high": 0.776, "low": 0.749, "close": 0.771, "volume": 845773.0, "close_time": 1754323199999, "quote_volume": 648449.1607, "trades": 3776, "taker_buy_base": 469670.5, "taker_buy_quote": 359940.2938 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.772, "high": 0.787, "low": 0.766, "close": 0.769, "volume": 450218.8, "close_time": 1754337599999, "quote_volume": 350023.6062, "trades": 2677, "taker_buy_base": 204152.5, "taker_buy_quote": 158626.9572 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.769, "high": 0.788, "low": 0.769, "close": 0.783, "volume": 951977.6, "close_time": 1754351999999, "quote_volume": 741624.4535, "trades": 3033, "taker_buy_base": 512259.1, "taker_buy_quote": 399445.6887 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.783, "high": 0.785, "low": 0.769, "close": 0.769, "volume": 638976.2, "close_time": 1754366399999, "quote_volume": 497143.4908, "trades": 6035, "taker_buy_base": 248616.0, "taker_buy_quote": 193420.9006 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.769, "high": 0.775, "low": 0.754, "close": 0.756, "volume": 757502.4, "close_time": 1754380799999, "quote_volume": 579025.9981, "trades": 4820, "taker_buy_base": 288715.0, "taker_buy_quote": 220680.2521 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.756, "high": 0.782, "low": 0.755, "close": 0.781, "volume": 1190211.3, "close_time": 1754395199999, "quote_volume": 918215.1245, "trades": 3850, "taker_buy_base": 639968.6, "taker_buy_quote": 494396.1736 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.782, "high": 0.783, "low": 0.745, "close": 0.748, "volume": 1385988.5, "close_time": 1754409599999, "quote_volume": 1054108.0329, "trades": 6612, "taker_buy_base": 576731.2, "taker_buy_quote": 438816.1716 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.748, "high": 0.756, "low": 0.742, "close": 0.745, "volume": 631596.5, "close_time": 1754423999999, "quote_volume": 473670.4065, "trades": 3688, "taker_buy_base": 341790.3, "taker_buy_quote": 256389.1145 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.745, "high": 0.756, "low": 0.734, "close": 0.756, "volume": 675975.0, "close_time": 1754438399999, "quote_volume": 504568.5083, "trades": 2721, "taker_buy_base": 365692.4, "taker_buy_quote": 273224.5374 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.756, "high": 0.756, "low": 0.736, "close": 0.738, "volume": 584172.4, "close_time": 1754452799999, "quote_volume": 433682.1684, "trades": 3402, "taker_buy_base": 265911.8, "taker_buy_quote": 197356.8754 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.738, "high": 0.764, "low": 0.735, "close": 0.762, "volume": 564674.6, "close_time": 1754467199999, "quote_volume": 424796.1439, "trades": 3019, "taker_buy_base": 274082.2, "taker_buy_quote": 206038.3814 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.762, "high": 0.765, "low": 0.751, "close": 0.753, "volume": 675129.3, "close_time": 1754481599999, "quote_volume": 511400.4713, "trades": 3394, "taker_buy_base": 367684.7, "taker_buy_quote": 278492.9115 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.754, "high": 0.776, "low": 0.746, "close": 0.775, "volume": 883562.1, "close_time": 1754495999999, "quote_volume": 673157.2213, "trades": 4573, "taker_buy_base": 422066.1, "taker_buy_quote": 321567.5939 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.775, "high": 0.781, "low": 0.765, "close": 0.775, "volume": 536669.7, "close_time": 1754510399999, "quote_volume": 415557.1844, "trades": 2422, "taker_buy_base": 287379.1, "taker_buy_quote": 222803.4434 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.776, "high": 0.776, "low": 0.767, "close": 0.769, "volume": 336330.6, "close_time": 1754524799999, "quote_volume": 259245.2361, "trades": 1655, "taker_buy_base": 153222.7, "taker_buy_quote": 118071.5635 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.769, "high": 0.776, "low": 0.763, "close": 0.764, "volume": 486782.8, "close_time": 1754539199999, "quote_volume": 374044.8489, "trades": 1886, "taker_buy_base": 255084.2, "taker_buy_quote": 196130.9018 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.764, "high": 0.776, "low": 0.764, "close": 0.776, "volume": 1364667.5, "close_time": 1754553599999, "quote_volume": 1052193.7257, "trades": 3265, "taker_buy_base": 719045.6, "taker_buy_quote": 554680.624 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.775, "high": 0.8, "low": 0.774, "close": 0.797, "volume": 1019466.2, "close_time": 1754567999999, "quote_volume": 800921.9464, "trades": 3711, "taker_buy_base": 502085.7, "taker_buy_quote": 394968.1827 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.798, "high": 0.805, "low": 0.792, "close": 0.801, "volume": 1518671.8, "close_time": 1754582399999, "quote_volume": 1210928.881, "trades": 4627, "taker_buy_base": 823256.3, "taker_buy_quote": 656440.9494 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.801, "high": 0.803, "low": 0.78, "close": 0.801, "volume": 1047001.9, "close_time": 1754596799999, "quote_volume": 828161.1424, "trades": 3487, "taker_buy_base": 582580.0, "taker_buy_quote": 460856.1591 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.802, "high": 0.816, "low": 0.801, "close": 0.814, "volume": 1032019.8, "close_time": 1754611199999, "quote_volume": 832410.3516, "trades": 3831, "taker_buy_base": 500865.4, "taker_buy_quote": 404040.0998 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.815, "high": 0.824, "low": 0.804, "close": 0.811, "volume": 1472828.0, "close_time": 1754625599999, "quote_volume": 1195842.5196, "trades": 7594, "taker_buy_base": 592436.2, "taker_buy_quote": 481447.6895 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.812, "high": 0.819, "low": 0.803, "close": 0.817, "volume": 340355.4, "close_time": 1754639999999, "quote_volume": 275909.1293, "trades": 2041, "taker_buy_base": 173661.0, "taker_buy_quote": 140909.5077 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.818, "high": 0.824, "low": 0.809, "close": 0.818, "volume": 529197.9, "close_time": 1754654399999, "quote_volume": 431725.2677, "trades": 3440, "taker_buy_base": 217585.1, "taker_buy_quote": 177667.9508 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.817, "high": 0.83, "low": 0.801, "close": 0.808, "volume": 949607.6, "close_time": 1754668799999, "quote_volume": 773008.8299, "trades": 6348, "taker_buy_base": 352659.9, "taker_buy_quote": 287083.0754 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.809, "high": 0.837, "low": 0.809, "close": 0.835, "volume": 821756.7, "close_time": 1754683199999, "quote_volume": 680497.3732, "trades": 5607, "taker_buy_base": 423795.3, "taker_buy_quote": 350990.6551 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.836, "high": 0.841, "low": 0.831, "close": 0.832, "volume": 457524.1, "close_time": 1754697599999, "quote_volume": 382487.8045, "trades": 2747, "taker_buy_base": 211887.5, "taker_buy_quote": 177237.9969 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.833, "high": 0.838, "low": 0.829, "close": 0.833, "volume": 481215.2, "close_time": 1754711999999, "quote_volume": 401105.5773, "trades": 2165, "taker_buy_base": 186424.0, "taker_buy_quote": 155462.4456 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.833, "high": 0.859, "low": 0.831, "close": 0.855, "volume": 1373566.9, "close_time": 1754726399999, "quote_volume": 1167407.2751, "trades": 5618, "taker_buy_base": 697882.1, "taker_buy_quote": 592942.1889 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.856, "high": 0.868, "low": 0.852, "close": 0.864, "volume": 927465.5, "close_time": 1754740799999, "quote_volume": 798620.8606, "trades": 4557, "taker_buy_base": 538271.5, "taker_buy_quote": 463756.1729 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.865, "high": 0.875, "low": 0.855, "close": 0.868, "volume": 672923.3, "close_time": 1754755199999, "quote_volume": 582632.9838, "trades": 3490, "taker_buy_base": 304318.6, "taker_buy_quote": 263632.6316 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.868, "high": 0.878, "low": 0.863, "close": 0.871, "volume": 529264.1, "close_time": 1754769599999, "quote_volume": 460994.6885, "trades": 3021, "taker_buy_base": 284636.0, "taker_buy_quote": 248149.2872 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.871, "high": 0.885, "low": 0.87, "close": 0.872, "volume": 763618.8, "close_time": 1754783999999, "quote_volume": 669504.289, "trades": 4844, "taker_buy_base": 397330.6, "taker_buy_quote": 348477.2899 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.872, "high": 0.883, "low": 0.863, "close": 0.879, "volume": 1144160.1, "close_time": 1754798399999, "quote_volume": 1000156.8435, "trades": 5982, "taker_buy_base": 586804.5, "taker_buy_quote": 512997.5874 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.879, "high": 0.887, "low": 0.848, "close": 0.853, "volume": 936459.2, "close_time": 1754812799999, "quote_volume": 810720.5198, "trades": 4763, "taker_buy_base": 421531.8, "taker_buy_quote": 365195.1854 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.853, "high": 0.867, "low": 0.842, "close": 0.851, "volume": 773479.8, "close_time": 1754827199999, "quote_volume": 661451.942, "trades": 4079, "taker_buy_base": 332497.0, "taker_buy_quote": 284152.5584 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.852, "high": 0.872, "low": 0.846, "close": 0.868, "volume": 818794.8, "close_time": 1754841599999, "quote_volume": 702788.144, "trades": 4914, "taker_buy_base": 378467.6, "taker_buy_quote": 324824.5875 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.867, "high": 0.884, "low": 0.866, "close": 0.877, "volume": 812418.7, "close_time": 1754855999999, "quote_volume": 712539.9873, "trades": 4033, "taker_buy_base": 397377.5, "taker_buy_quote": 348523.0292 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.878, "high": 0.879, "low": 0.86, "close": 0.874, "volume": 746900.8, "close_time": 1754870399999, "quote_volume": 650551.1657, "trades": 4186, "taker_buy_base": 344308.8, "taker_buy_quote": 300244.456 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.875, "high": 0.904, "low": 0.867, "close": 0.895, "volume": 1441855.5, "close_time": 1754884799999, "quote_volume": 1280880.795, "trades": 7089, "taker_buy_base": 745919.7, "taker_buy_quote": 662790.6333 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.895, "high": 0.908, "low": 0.865, "close": 0.867, "volume": 1859628.8, "close_time": 1754899199999, "quote_volume": 1658764.2469, "trades": 9067, "taker_buy_base": 797381.8, "taker_buy_quote": 713456.7424 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.867, "high": 0.873, "low": 0.834, "close": 0.838, "volume": 1161709.6, "close_time": 1754913599999, "quote_volume": 994698.7737, "trades": 5102, "taker_buy_base": 477641.7, "taker_buy_quote": 409376.2489 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.838, "high": 0.855, "low": 0.83, "close": 0.855, "volume": 1545339.7, "close_time": 1754927999999, "quote_volume": 1301212.3934, "trades": 8048, "taker_buy_base": 875817.8, "taker_buy_quote": 738062.3726 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.854, "high": 0.867, "low": 0.839, "close": 0.845, "volume": 1040276.4, "close_time": 1754942399999, "quote_volume": 887887.0915, "trades": 5079, "taker_buy_base": 436257.6, "taker_buy_quote": 373086.3732 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.845, "high": 0.846, "low": 0.822, "close": 0.832, "volume": 608999.3, "close_time": 1754956799999, "quote_volume": 507452.6628, "trades": 3494, "taker_buy_base": 236868.2, "taker_buy_quote": 197387.1624 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.832, "high": 0.852, "low": 0.83, "close": 0.844, "volume": 747486.2, "close_time": 1754971199999, "quote_volume": 630875.7678, "trades": 5000, "taker_buy_base": 368655.5, "taker_buy_quote": 311049.1027 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.843, "high": 0.85, "low": 0.829, "close": 0.846, "volume": 511646.5, "close_time": 1754985599999, "quote_volume": 430197.8309, "trades": 2855, "taker_buy_base": 223111.3, "taker_buy_quote": 187629.1238 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.846, "high": 0.846, "low": 0.817, "close": 0.829, "volume": 756618.3, "close_time": 1754999999999, "quote_volume": 627609.9863, "trades": 3317, "taker_buy_base": 240253.2, "taker_buy_quote": 199161.4367 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.829, "high": 0.879, "low": 0.823, "close": 0.875, "volume": 2005008.3, "close_time": 1755014399999, "quote_volume": 1716766.6046, "trades": 8824, "taker_buy_base": 1048367.7, "taker_buy_quote": 899727.8624 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.875, "high": 0.891, "low": 0.869, "close": 0.887, "volume": 1084780.2, "close_time": 1755028799999, "quote_volume": 953335.736, "trades": 6006, "taker_buy_base": 521553.7, "taker_buy_quote": 458418.0162 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.888, "high": 0.897, "low": 0.881, "close": 0.886, "volume": 688256.2, "close_time": 1755043199999, "quote_volume": 612056.9515, "trades": 4194, "taker_buy_base": 344819.1, "taker_buy_quote": 306738.4874 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.887, "high": 0.901, "low": 0.877, "close": 0.894, "volume": 1250860.3, "close_time": 1755057599999, "quote_volume": 1112670.4307, "trades": 8670, "taker_buy_base": 453237.2, "taker_buy_quote": 403747.4046 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.894, "high": 0.901, "low": 0.875, "close": 0.89, "volume": 731436.9, "close_time": 1755071999999, "quote_volume": 647722.2387, "trades": 4410, "taker_buy_base": 293524.6, "taker_buy_quote": 260358.007 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.891, "high": 0.916, "low": 0.89, "close": 0.909, "volume": 994777.4, "close_time": 1755086399999, "quote_volume": 900459.9129, "trades": 4483, "taker_buy_base": 470244.5, "taker_buy_quote": 425123.9715 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.909, "high": 0.92, "low": 0.892, "close": 0.905, "volume": 1733974.7, "close_time": 1755100799999, "quote_volume": 1569854.1763, "trades": 10106, "taker_buy_base": 838136.7, "taker_buy_quote": 759263.1792 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.905, "high": 0.914, "low": 0.896, "close": 0.914, "volume": 1020706.9, "close_time": 1755115199999, "quote_volume": 924793.5364, "trades": 5871, "taker_buy_base": 576508.6, "taker_buy_quote": 522640.775 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.913, "high": 0.924, "low": 0.904, "close": 0.915, "volume": 830913.0, "close_time": 1755129599999, "quote_volume": 759966.775, "trades": 4048, "taker_buy_base": 349281.3, "taker_buy_quote": 319538.1382 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.916, "high": 0.929, "low": 0.903, "close": 0.925, "volume": 692963.9, "close_time": 1755143999999, "quote_volume": 635777.9764, "trades": 3966, "taker_buy_base": 330107.0, "taker_buy_quote": 303161.9052 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.924, "high": 0.925, "low": 0.891, "close": 0.896, "volume": 772341.0, "close_time": 1755158399999, "quote_volume": 699544.1789, "trades": 3930, "taker_buy_base": 291872.8, "taker_buy_quote": 264195.6251 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.897, "high": 0.897, "low": 0.873, "close": 0.882, "volume": 1009968.2, "close_time": 1755172799999, "quote_volume": 892446.9411, "trades": 5933, "taker_buy_base": 383873.5, "taker_buy_quote": 339427.8394 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.882, "high": 0.888, "low": 0.824, "close": 0.845, "volume": 3185958.3, "close_time": 1755187199999, "quote_volume": 2710606.722, "trades": 20077, "taker_buy_base": 1431019.1, "taker_buy_quote": 1216373.6896 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.846, "high": 0.846, "low": 0.826, "close": 0.835, "volume": 982816.6, "close_time": 1755201599999, "quote_volume": 822085.7304, "trades": 5698, "taker_buy_base": 414353.1, "taker_buy_quote": 346933.6896 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.835, "high": 0.837, "low": 0.813, "close": 0.833, "volume": 795998.6, "close_time": 1755215999999, "quote_volume": 658048.1456, "trades": 5552, "taker_buy_base": 369095.1, "taker_buy_quote": 305456.0313 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.833, "high": 0.851, "low": 0.83, "close": 0.847, "volume": 848557.0, "close_time": 1755230399999, "quote_volume": 710253.4825, "trades": 7004, "taker_buy_base": 530833.6, "taker_buy_quote": 444598.3686 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.847, "high": 0.856, "low": 0.84, "close": 0.848, "volume": 392596.3, "close_time": 1755244799999, "quote_volume": 332797.6824, "trades": 2082, "taker_buy_base": 150425.0, "taker_buy_quote": 127547.7405 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.848, "high": 0.85, "low": 0.834, "close": 0.836, "volume": 431360.2, "close_time": 1755259199999, "quote_volume": 362535.7814, "trades": 2415, "taker_buy_base": 151146.6, "taker_buy_quote": 127179.9895 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.836, "high": 0.848, "low": 0.8, "close": 0.806, "volume": 1463035.0, "close_time": 1755273599999, "quote_volume": 1207112.9767, "trades": 9718, "taker_buy_base": 656748.5, "taker_buy_quote": 542281.8046 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.807, "high": 0.82, "low": 0.798, "close": 0.807, "volume": 967521.1, "close_time": 1755287999999, "quote_volume": 783405.4861, "trades": 4837, "taker_buy_base": 515038.0, "taker_buy_quote": 418354.7109 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.807, "high": 0.833, "low": 0.804, "close": 0.826, "volume": 467895.3, "close_time": 1755302399999, "quote_volume": 383238.2302, "trades": 2996, "taker_buy_base": 272505.1, "taker_buy_quote": 223197.1623 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.826, "high": 0.84, "low": 0.824, "close": 0.833, "volume": 308134.8, "close_time": 1755316799999, "quote_volume": 257187.5388, "trades": 1699, "taker_buy_base": 146801.3, "taker_buy_quote": 122717.4651 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.833, "high": 0.846, "low": 0.831, "close": 0.845, "volume": 334790.0, "close_time": 1755331199999, "quote_volume": 280408.9959, "trades": 1645, "taker_buy_base": 136383.9, "taker_buy_quote": 114518.074 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.844, "high": 0.847, "low": 0.832, "close": 0.835, "volume": 658509.3, "close_time": 1755345599999, "quote_volume": 553165.895, "trades": 3045, "taker_buy_base": 244532.6, "taker_buy_quote": 205499.2365 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.835, "high": 0.86, "low": 0.826, "close": 0.856, "volume": 845162.5, "close_time": 1755359999999, "quote_volume": 713484.6103, "trades": 4128, "taker_buy_base": 351435.6, "taker_buy_quote": 297173.1476 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.856, "high": 0.859, "low": 0.847, "close": 0.852, "volume": 648145.8, "close_time": 1755374399999, "quote_volume": 552617.5596, "trades": 2388, "taker_buy_base": 302019.6, "taker_buy_quote": 257742.0603 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.852, "high": 0.859, "low": 0.848, "close": 0.85, "volume": 585267.4, "close_time": 1755388799999, "quote_volume": 499858.922, "trades": 2489, "taker_buy_base": 263137.2, "taker_buy_quote": 225018.2198 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.85, "high": 0.852, "low": 0.841, "close": 0.85, "volume": 566413.3, "close_time": 1755403199999, "quote_volume": 479474.7719, "trades": 2628, "taker_buy_base": 229122.1, "taker_buy_quote": 194121.0407 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.85, "high": 0.86, "low": 0.848, "close": 0.855, "volume": 273001.7, "close_time": 1755417599999, "quote_volume": 233035.4293, "trades": 1619, "taker_buy_base": 138948.9, "taker_buy_quote": 118654.5622 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.855, "high": 0.864, "low": 0.851, "close": 0.862, "volume": 548079.8, "close_time": 1755431999999, "quote_volume": 470884.5266, "trades": 2570, "taker_buy_base": 224445.8, "taker_buy_quote": 192974.2054 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.862, "high": 0.866, "low": 0.853, "close": 0.866, "volume": 543279.6, "close_time": 1755446399999, "quote_volume": 466390.8513, "trades": 2330, "taker_buy_base": 234307.6, "taker_buy_quote": 201267.9216 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.866, "high": 0.869, "low": 0.837, "close": 0.839, "volume": 767217.8, "close_time": 1755460799999, "quote_volume": 653413.5379, "trades": 4072, "taker_buy_base": 294834.8, "taker_buy_quote": 251588.5562 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.839, "high": 0.848, "low": 0.835, "close": 0.836, "volume": 503173.0, "close_time": 1755475199999, "quote_volume": 422934.5056, "trades": 2643, "taker_buy_base": 244276.2, "taker_buy_quote": 205413.7555 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.836, "high": 0.839, "low": 0.793, "close": 0.802, "volume": 2259049.2, "close_time": 1755489599999, "quote_volume": 1836127.2236, "trades": 7782, "taker_buy_base": 1025566.9, "taker_buy_quote": 831734.8762 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.802, "high": 0.807, "low": 0.784, "close": 0.793, "volume": 979806.2, "close_time": 1755503999999, "quote_volume": 778459.2137, "trades": 3625, "taker_buy_base": 450448.5, "taker_buy_quote": 358280.57 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.792, "high": 0.799, "low": 0.783, "close": 0.793, "volume": 888470.8, "close_time": 1755518399999, "quote_volume": 702358.1407, "trades": 3199, "taker_buy_base": 502051.7, "taker_buy_quote": 396846.187 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.792, "high": 0.806, "low": 0.79, "close": 0.803, "volume": 787533.5, "close_time": 1755532799999, "quote_volume": 628494.1489, "trades": 3684, "taker_buy_base": 410979.9, "taker_buy_quote": 328202.978 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.802, "high": 0.808, "low": 0.792, "close": 0.801, "volume": 832987.7, "close_time": 1755547199999, "quote_volume": 666948.5929, "trades": 2874, "taker_buy_base": 450586.7, "taker_buy_quote": 360971.8611 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.801, "high": 0.812, "low": 0.794, "close": 0.796, "volume": 540217.8, "close_time": 1755561599999, "quote_volume": 434205.8787, "trades": 2122, "taker_buy_base": 308749.6, "taker_buy_quote": 248598.0831 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.796, "high": 0.806, "low": 0.773, "close": 0.777, "volume": 1163464.9, "close_time": 1755575999999, "quote_volume": 918724.6458, "trades": 4214, "taker_buy_base": 497369.2, "taker_buy_quote": 394192.9947 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.776, "high": 0.789, "low": 0.77, "close": 0.786, "volume": 447074.5, "close_time": 1755590399999, "quote_volume": 349029.0382, "trades": 2303, "taker_buy_base": 225415.9, "taker_buy_quote": 176035.1482 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.786, "high": 0.802, "low": 0.78, "close": 0.8, "volume": 564538.4, "close_time": 1755604799999, "quote_volume": 447533.3953, "trades": 3039, "taker_buy_base": 285965.1, "taker_buy_quote": 226717.9064 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.801, "high": 0.801, "low": 0.776, "close": 0.778, "volume": 947858.3, "close_time": 1755619199999, "quote_volume": 746714.6001, "trades": 5069, "taker_buy_base": 401668.2, "taker_buy_quote": 316397.7343 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.778, "high": 0.778, "low": 0.763, "close": 0.77, "volume": 1294721.2, "close_time": 1755633599999, "quote_volume": 1001400.209, "trades": 5825, "taker_buy_base": 554014.8, "taker_buy_quote": 428774.7929 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.769, "high": 0.776, "low": 0.76, "close": 0.764, "volume": 688884.3, "close_time": 1755647999999, "quote_volume": 527588.4606, "trades": 2823, "taker_buy_base": 378118.5, "taker_buy_quote": 289500.6747 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.764, "high": 0.777, "low": 0.758, "close": 0.771, "volume": 831453.0, "close_time": 1755662399999, "quote_volume": 637369.4799, "trades": 3556, "taker_buy_base": 377785.5, "taker_buy_quote": 290030.669 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.772, "high": 0.78, "low": 0.771, "close": 0.776, "volume": 302934.8, "close_time": 1755676799999, "quote_volume": 235201.4284, "trades": 1809, "taker_buy_base": 160907.5, "taker_buy_quote": 124988.9447 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.776, "high": 0.787, "low": 0.769, "close": 0.78, "volume": 391729.2, "close_time": 1755691199999, "quote_volume": 305400.5954, "trades": 1874, "taker_buy_base": 212851.2, "taker_buy_quote": 165997.628 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.781, "high": 0.792, "low": 0.758, "close": 0.783, "volume": 1219014.0, "close_time": 1755705599999, "quote_volume": 949709.7247, "trades": 4908, "taker_buy_base": 510089.1, "taker_buy_quote": 397506.6288 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.784, "high": 0.8, "low": 0.782, "close": 0.8, "volume": 686725.2, "close_time": 1755719999999, "quote_volume": 543200.5989, "trades": 3230, "taker_buy_base": 360888.9, "taker_buy_quote": 285570.6747 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.799, "high": 0.803, "low": 0.794, "close": 0.795, "volume": 544577.5, "close_time": 1755734399999, "quote_volume": 435274.3401, "trades": 2338, "taker_buy_base": 315942.5, "taker_buy_quote": 252596.6928 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.796, "high": 0.8, "low": 0.787, "close": 0.792, "volume": 509414.6, "close_time": 1755748799999, "quote_volume": 404709.0705, "trades": 3955, "taker_buy_base": 266645.1, "taker_buy_quote": 211934.3494 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.792, "high": 0.795, "low": 0.782, "close": 0.792, "volume": 552999.9, "close_time": 1755763199999, "quote_volume": 435557.0244, "trades": 2177, "taker_buy_base": 155069.1, "taker_buy_quote": 122288.9701 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.792, "high": 0.793, "low": 0.779, "close": 0.783, "volume": 366759.2, "close_time": 1755777599999, "quote_volume": 287428.9045, "trades": 2088, "taker_buy_base": 142554.2, "taker_buy_quote": 111833.0116 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.782, "high": 0.79, "low": 0.773, "close": 0.775, "volume": 650926.9, "close_time": 1755791999999, "quote_volume": 508395.1548, "trades": 3373, "taker_buy_base": 288999.6, "taker_buy_quote": 225878.1671 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.775, "high": 0.785, "low": 0.77, "close": 0.776, "volume": 460888.6, "close_time": 1755806399999, "quote_volume": 358022.8563, "trades": 2833, "taker_buy_base": 179919.3, "taker_buy_quote": 139652.1755 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.776, "high": 0.787, "low": 0.771, "close": 0.778, "volume": 300617.7, "close_time": 1755820799999, "quote_volume": 234661.061, "trades": 2265, "taker_buy_base": 157709.2, "taker_buy_quote": 123247.6971 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.778, "high": 0.787, "low": 0.77, "close": 0.774, "volume": 366813.3, "close_time": 1755835199999, "quote_volume": 285412.3067, "trades": 2208, "taker_buy_base": 158001.2, "taker_buy_quote": 122916.7249 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.775, "high": 0.786, "low": 0.775, "close": 0.784, "volume": 313135.9, "close_time": 1755849599999, "quote_volume": 244572.2768, "trades": 2083, "taker_buy_base": 160788.8, "taker_buy_quote": 125580.9931 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.784, "high": 0.789, "low": 0.765, "close": 0.765, "volume": 472226.8, "close_time": 1755863999999, "quote_volume": 366919.8507, "trades": 2363, "taker_buy_base": 166404.1, "taker_buy_quote": 129573.1552 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.765, "high": 0.82, "low": 0.743, "close": 0.812, "volume": 4183843.4, "close_time": 1755878399999, "quote_volume": 3282266.6981, "trades": 15781, "taker_buy_base": 2253109.9, "taker_buy_quote": 1769518.3933 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.813, "high": 0.852, "low": 0.813, "close": 0.85, "volume": 1770144.4, "close_time": 1755892799999, "quote_volume": 1485025.8083, "trades": 9027, "taker_buy_base": 872283.6, "taker_buy_quote": 732421.1498 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.85, "high": 0.86, "low": 0.845, "close": 0.852, "volume": 1271177.3, "close_time": 1755907199999, "quote_volume": 1083328.9141, "trades": 12300, "taker_buy_base": 518405.1, "taker_buy_quote": 442525.2394 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.853, "high": 0.857, "low": 0.822, "close": 0.829, "volume": 1156407.4, "close_time": 1755921599999, "quote_volume": 971242.0016, "trades": 7795, "taker_buy_base": 456531.7, "taker_buy_quote": 382997.3918 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.828, "high": 0.853, "low": 0.828, "close": 0.835, "volume": 756062.0, "close_time": 1755935999999, "quote_volume": 637367.8069, "trades": 4781, "taker_buy_base": 369075.5, "taker_buy_quote": 310862.6806 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.836, "high": 0.841, "low": 0.831, "close": 0.833, "volume": 384665.9, "close_time": 1755950399999, "quote_volume": 321453.6817, "trades": 2385, "taker_buy_base": 205579.3, "taker_buy_quote": 171866.3459 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.833, "high": 0.837, "low": 0.829, "close": 0.833, "volume": 586855.5, "close_time": 1755964799999, "quote_volume": 488439.2618, "trades": 2529, "taker_buy_base": 298858.2, "taker_buy_quote": 248790.0111 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.833, "high": 0.847, "low": 0.829, "close": 0.847, "volume": 459636.9, "close_time": 1755979199999, "quote_volume": 385809.6424, "trades": 1809, "taker_buy_base": 228727.6, "taker_buy_quote": 192186.9068 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.847, "high": 0.848, "low": 0.834, "close": 0.838, "volume": 494005.0, "close_time": 1755993599999, "quote_volume": 414982.5132, "trades": 1861, "taker_buy_base": 269599.7, "taker_buy_quote": 226525.0862 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.839, "high": 0.842, "low": 0.822, "close": 0.828, "volume": 464092.2, "close_time": 1756007999999, "quote_volume": 386348.8749, "trades": 2113, "taker_buy_base": 188719.3, "taker_buy_quote": 157083.546 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.827, "high": 0.833, "low": 0.815, "close": 0.815, "volume": 780743.1, "close_time": 1756022399999, "quote_volume": 644720.6687, "trades": 3359, "taker_buy_base": 436338.0, "taker_buy_quote": 360674.9691 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.815, "high": 0.82, "low": 0.802, "close": 0.808, "volume": 699190.7, "close_time": 1756036799999, "quote_volume": 566014.2075, "trades": 2842, "taker_buy_base": 297100.0, "taker_buy_quote": 240367.6008 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.808, "high": 0.827, "low": 0.806, "close": 0.82, "volume": 833598.5, "close_time": 1756051199999, "quote_volume": 680015.6319, "trades": 4171, "taker_buy_base": 509636.6, "taker_buy_quote": 416034.2164 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.82, "high": 0.875, "low": 0.816, "close": 0.844, "volume": 3007965.3, "close_time": 1756065599999, "quote_volume": 2550028.2861, "trades": 12942, "taker_buy_base": 1382833.2, "taker_buy_quote": 1169801.1687 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.845, "high": 0.855, "low": 0.823, "close": 0.84, "volume": 1563340.5, "close_time": 1756079999999, "quote_volume": 1314231.0529, "trades": 7546, "taker_buy_base": 649435.5, "taker_buy_quote": 546746.8748 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.841, "high": 0.87, "low": 0.823, "close": 0.868, "volume": 1540612.7, "close_time": 1756094399999, "quote_volume": 1315274.5848, "trades": 5934, "taker_buy_base": 763134.2, "taker_buy_quote": 651917.5442 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.867, "high": 0.867, "low": 0.802, "close": 0.805, "volume": 2251310.7, "close_time": 1756108799999, "quote_volume": 1873607.7353, "trades": 10861, "taker_buy_base": 1005200.9, "taker_buy_quote": 835915.7412 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.805, "high": 0.809, "low": 0.787, "close": 0.806, "volume": 1957563.1, "close_time": 1756123199999, "quote_volume": 1565272.1945, "trades": 9416, "taker_buy_base": 1103190.5, "taker_buy_quote": 882979.8991 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.805, "high": 0.813, "low": 0.792, "close": 0.797, "volume": 1437756.8, "close_time": 1756137599999, "quote_volume": 1153311.4948, "trades": 5670, "taker_buy_base": 781796.6, "taker_buy_quote": 627826.0807 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.795, "high": 0.801, "low": 0.771, "close": 0.773, "volume": 1557019.1, "close_time": 1756151999999, "quote_volume": 1224467.1334, "trades": 5530, "taker_buy_base": 675192.4, "taker_buy_quote": 531731.3573 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.773, "high": 0.776, "low": 0.748, "close": 0.762, "volume": 2320792.0, "close_time": 1756166399999, "quote_volume": 1762824.5768, "trades": 12669, "taker_buy_base": 1293060.0, "taker_buy_quote": 982584.8128 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.762, "high": 0.777, "low": 0.754, "close": 0.766, "volume": 1143066.5, "close_time": 1756180799999, "quote_volume": 873367.7777, "trades": 4859, "taker_buy_base": 582609.8, "taker_buy_quote": 444994.7337 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.766, "high": 0.782, "low": 0.763, "close": 0.776, "volume": 616856.3, "close_time": 1756195199999, "quote_volume": 475544.0357, "trades": 2773, "taker_buy_base": 296182.4, "taker_buy_quote": 228431.0362 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.776, "high": 0.779, "low": 0.767, "close": 0.772, "volume": 379391.1, "close_time": 1756209599999, "quote_volume": 293205.3515, "trades": 1627, "taker_buy_base": 196730.8, "taker_buy_quote": 152076.7948 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.771, "high": 0.791, "low": 0.766, "close": 0.783, "volume": 1105662.9, "close_time": 1756223999999, "quote_volume": 864169.573, "trades": 4774, "taker_buy_base": 587816.7, "taker_buy_quote": 459409.8555 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.783, "high": 0.805, "low": 0.78, "close": 0.803, "volume": 972126.3, "close_time": 1756238399999, "quote_volume": 770724.7476, "trades": 3650, "taker_buy_base": 447400.8, "taker_buy_quote": 354781.0145 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.802, "high": 0.806, "low": 0.794, "close": 0.797, "volume": 732261.3, "close_time": 1756252799999, "quote_volume": 585719.1558, "trades": 3091, "taker_buy_base": 317574.0, "taker_buy_quote": 254213.8169 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.797, "high": 0.803, "low": 0.788, "close": 0.8, "volume": 498746.2, "close_time": 1756267199999, "quote_volume": 396016.6442, "trades": 2136, "taker_buy_base": 237780.7, "taker_buy_quote": 188930.6125 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.8, "high": 0.809, "low": 0.787, "close": 0.79, "volume": 639207.6, "close_time": 1756281599999, "quote_volume": 511408.0111, "trades": 2393, "taker_buy_base": 239410.3, "taker_buy_quote": 191741.9203 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.79, "high": 0.797, "low": 0.787, "close": 0.794, "volume": 498054.6, "close_time": 1756295999999, "quote_volume": 394765.0527, "trades": 1735, "taker_buy_base": 278273.1, "taker_buy_quote": 220747.0879 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.794, "high": 0.805, "low": 0.785, "close": 0.802, "volume": 846995.4, "close_time": 1756310399999, "quote_volume": 673045.4007, "trades": 3304, "taker_buy_base": 362238.0, "taker_buy_quote": 288032.2812 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.801, "high": 0.808, "low": 0.789, "close": 0.796, "volume": 844409.5, "close_time": 1756324799999, "quote_volume": 674636.4017, "trades": 3010, "taker_buy_base": 305223.3, "taker_buy_quote": 244063.0546 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.795, "high": 0.807, "low": 0.786, "close": 0.79, "volume": 1354004.3, "close_time": 1756339199999, "quote_volume": 1079049.8707, "trades": 5713, "taker_buy_base": 654805.9, "taker_buy_quote": 521744.0762 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.789, "high": 0.806, "low": 0.782, "close": 0.805, "volume": 689808.9, "close_time": 1756353599999, "quote_volume": 547861.033, "trades": 2221, "taker_buy_base": 398474.5, "taker_buy_quote": 316728.6233 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.805, "high": 0.813, "low": 0.799, "close": 0.805, "volume": 570809.0, "close_time": 1756367999999, "quote_volume": 459342.606, "trades": 1987, "taker_buy_base": 229680.9, "taker_buy_quote": 184972.3401 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.806, "high": 0.812, "low": 0.798, "close": 0.804, "volume": 349804.5, "close_time": 1756382399999, "quote_volume": 281259.796, "trades": 1855, "taker_buy_base": 177936.2, "taker_buy_quote": 143123.5974 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.805, "high": 0.831, "low": 0.804, "close": 0.814, "volume": 1338851.2, "close_time": 1756396799999, "quote_volume": 1093907.7465, "trades": 5680, "taker_buy_base": 710877.3, "taker_buy_quote": 581028.6172 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.815, "high": 0.823, "low": 0.796, "close": 0.796, "volume": 794174.9, "close_time": 1756411199999, "quote_volume": 642247.4815, "trades": 3750, "taker_buy_base": 310920.5, "taker_buy_quote": 252002.9561 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.796, "high": 0.829, "low": 0.795, "close": 0.828, "volume": 643313.3, "close_time": 1756425599999, "quote_volume": 525197.5909, "trades": 2971, "taker_buy_base": 331172.1, "taker_buy_quote": 270283.3016 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.828, "high": 0.83, "low": 0.812, "close": 0.824, "volume": 505390.5, "close_time": 1756439999999, "quote_volume": 415247.3525, "trades": 5272, "taker_buy_base": 201440.8, "taker_buy_quote": 165391.8753 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.823, "high": 0.826, "low": 0.791, "close": 0.793, "volume": 1068455.5, "close_time": 1756454399999, "quote_volume": 861318.3623, "trades": 5907, "taker_buy_base": 519332.4, "taker_buy_quote": 418149.5714 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.793, "high": 0.798, "low": 0.776, "close": 0.786, "volume": 1082382.2, "close_time": 1756468799999, "quote_volume": 851561.7271, "trades": 5228, "taker_buy_base": 578230.2, "taker_buy_quote": 455448.4124 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.785, "high": 0.808, "low": 0.774, "close": 0.78, "volume": 1708824.3, "close_time": 1756483199999, "quote_volume": 1346268.5751, "trades": 7440, "taker_buy_base": 908887.2, "taker_buy_quote": 716491.3652 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.78, "high": 0.783, "low": 0.767, "close": 0.776, "volume": 805784.9, "close_time": 1756497599999, "quote_volume": 623917.3747, "trades": 3300, "taker_buy_base": 465005.0, "taker_buy_quote": 360119.6752 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.777, "high": 0.783, "low": 0.766, "close": 0.779, "volume": 507090.8, "close_time": 1756511999999, "quote_volume": 392797.821, "trades": 1893, "taker_buy_base": 258816.9, "taker_buy_quote": 200524.5296 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.778, "high": 0.79, "low": 0.762, "close": 0.785, "volume": 606518.0, "close_time": 1756526399999, "quote_volume": 469075.0514, "trades": 2400, "taker_buy_base": 246355.8, "taker_buy_quote": 190876.2758 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.785, "high": 0.794, "low": 0.783, "close": 0.793, "volume": 375413.6, "close_time": 1756540799999, "quote_volume": 295758.3727, "trades": 1564, "taker_buy_base": 204306.4, "taker_buy_quote": 161027.8459 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.794, "high": 0.794, "low": 0.783, "close": 0.786, "volume": 198079.7, "close_time": 1756555199999, "quote_volume": 155835.9509, "trades": 933, "taker_buy_base": 89288.7, "taker_buy_quote": 70259.2876 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.786, "high": 0.786, "low": 0.772, "close": 0.784, "volume": 355127.1, "close_time": 1756569599999, "quote_volume": 276448.084, "trades": 1680, "taker_buy_base": 180452.1, "taker_buy_quote": 140541.8251 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.784, "high": 0.784, "low": 0.774, "close": 0.781, "volume": 234106.7, "close_time": 1756583999999, "quote_volume": 182197.231, "trades": 1224, "taker_buy_base": 97565.5, "taker_buy_quote": 75923.4552 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.78, "high": 0.786, "low": 0.776, "close": 0.784, "volume": 199884.9, "close_time": 1756598399999, "quote_volume": 155932.753, "trades": 886, "taker_buy_base": 107679.7, "taker_buy_quote": 84053.4582 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.784, "high": 0.816, "low": 0.784, "close": 0.811, "volume": 936555.2, "close_time": 1756612799999, "quote_volume": 752842.2125, "trades": 3909, "taker_buy_base": 410482.0, "taker_buy_quote": 329840.1209 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.811, "high": 0.814, "low": 0.797, "close": 0.8, "volume": 395779.1, "close_time": 1756627199999, "quote_volume": 317748.428, "trades": 1524, "taker_buy_base": 158780.1, "taker_buy_quote": 127631.7973 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.8, "high": 0.809, "low": 0.792, "close": 0.799, "volume": 419298.4, "close_time": 1756641599999, "quote_volume": 335136.2582, "trades": 1813, "taker_buy_base": 235593.2, "taker_buy_quote": 188481.8065 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.8, "high": 0.81, "low": 0.789, "close": 0.796, "volume": 1091012.6, "close_time": 1756655999999, "quote_volume": 873760.5126, "trades": 3825, "taker_buy_base": 594902.7, "taker_buy_quote": 477066.268 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.796, "high": 0.798, "low": 0.789, "close": 0.791, "volume": 421454.8, "close_time": 1756670399999, "quote_volume": 334488.9321, "trades": 1271, "taker_buy_base": 234959.9, "taker_buy_quote": 186501.5652 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.791, "high": 0.798, "low": 0.78, "close": 0.781, "volume": 943864.9, "close_time": 1756684799999, "quote_volume": 746406.5735, "trades": 3036, "taker_buy_base": 446993.0, "taker_buy_quote": 353573.1493 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.781, "high": 0.781, "low": 0.764, "close": 0.771, "volume": 783930.9, "close_time": 1756699199999, "quote_volume": 605101.478, "trades": 3541, "taker_buy_base": 359675.2, "taker_buy_quote": 277878.5893 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.77, "high": 0.796, "low": 0.761, "close": 0.795, "volume": 794251.3, "close_time": 1756713599999, "quote_volume": 613107.421, "trades": 2549, "taker_buy_base": 407090.6, "taker_buy_quote": 315218.9182 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.796, "high": 0.811, "low": 0.784, "close": 0.786, "volume": 2344676.9, "close_time": 1756727999999, "quote_volume": 1875326.3542, "trades": 6672, "taker_buy_base": 1222285.0, "taker_buy_quote": 978630.0696 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.785, "high": 0.791, "low": 0.766, "close": 0.768, "volume": 846517.5, "close_time": 1756742399999, "quote_volume": 658412.7846, "trades": 3123, "taker_buy_base": 400797.2, "taker_buy_quote": 311674.2346 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.769, "high": 0.775, "low": 0.763, "close": 0.775, "volume": 799180.9, "close_time": 1756756799999, "quote_volume": 613874.3811, "trades": 3121, "taker_buy_base": 456126.1, "taker_buy_quote": 350502.0062 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.775, "high": 0.775, "low": 0.745, "close": 0.761, "volume": 1821174.1, "close_time": 1756771199999, "quote_volume": 1377835.6483, "trades": 5052, "taker_buy_base": 854256.6, "taker_buy_quote": 646183.9537 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.761, "high": 0.786, "low": 0.757, "close": 0.783, "volume": 1171658.8, "close_time": 1756785599999, "quote_volume": 901488.8846, "trades": 4019, "taker_buy_base": 737420.3, "taker_buy_quote": 567173.8446 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.783, "high": 0.787, "low": 0.772, "close": 0.774, "volume": 785450.8, "close_time": 1756799999999, "quote_volume": 612423.5327, "trades": 2335, "taker_buy_base": 356247.4, "taker_buy_quote": 277972.599 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.774, "high": 0.784, "low": 0.771, "close": 0.772, "volume": 981404.0, "close_time": 1756814399999, "quote_volume": 762246.1743, "trades": 2707, "taker_buy_base": 459385.8, "taker_buy_quote": 357352.2294 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.772, "high": 0.791, "low": 0.757, "close": 0.773, "volume": 2950692.6, "close_time": 1756828799999, "quote_volume": 2292403.0941, "trades": 7511, "taker_buy_base": 1422977.0, "taker_buy_quote": 1105644.1281 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.773, "high": 0.793, "low": 0.773, "close": 0.777, "volume": 1581307.9, "close_time": 1756843199999, "quote_volume": 1236480.4422, "trades": 4640, "taker_buy_base": 763813.0, "taker_buy_quote": 597427.6455 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.777, "high": 0.791, "low": 0.776, "close": 0.788, "volume": 682067.8, "close_time": 1756857599999, "quote_volume": 536872.3603, "trades": 2550, "taker_buy_base": 330071.7, "taker_buy_quote": 259757.8908 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.789, "high": 0.797, "low": 0.782, "close": 0.789, "volume": 498155.6, "close_time": 1756871999999, "quote_volume": 393581.6057, "trades": 1802, "taker_buy_base": 239130.0, "taker_buy_quote": 188908.9229 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.79, "high": 0.79, "low": 0.778, "close": 0.781, "volume": 357004.7, "close_time": 1756886399999, "quote_volume": 279676.1299, "trades": 1389, "taker_buy_base": 146176.1, "taker_buy_quote": 114548.3235 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.781, "high": 0.79, "low": 0.778, "close": 0.786, "volume": 663051.3, "close_time": 1756900799999, "quote_volume": 520452.4547, "trades": 3245, "taker_buy_base": 233619.9, "taker_buy_quote": 183608.6593 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.787, "high": 0.801, "low": 0.784, "close": 0.799, "volume": 740830.2, "close_time": 1756915199999, "quote_volume": 588081.7881, "trades": 2897, "taker_buy_base": 354478.5, "taker_buy_quote": 281368.9523 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.8, "high": 0.802, "low": 0.792, "close": 0.796, "volume": 413736.8, "close_time": 1756929599999, "quote_volume": 329172.8475, "trades": 2742, "taker_buy_base": 183081.0, "taker_buy_quote": 145649.5806 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.796, "high": 0.799, "low": 0.789, "close": 0.791, "volume": 351481.7, "close_time": 1756943999999, "quote_volume": 279522.3523, "trades": 2654, "taker_buy_base": 159753.1, "taker_buy_quote": 127143.8744 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.792, "high": 0.796, "low": 0.775, "close": 0.776, "volume": 462375.3, "close_time": 1756958399999, "quote_volume": 362900.4047, "trades": 2837, "taker_buy_base": 163375.2, "taker_buy_quote": 128323.8629 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.775, "high": 0.777, "low": 0.759, "close": 0.763, "volume": 983135.4, "close_time": 1756972799999, "quote_volume": 752655.5561, "trades": 3394, "taker_buy_base": 485972.7, "taker_buy_quote": 372340.8661 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.762, "high": 0.771, "low": 0.759, "close": 0.763, "volume": 591389.1, "close_time": 1756987199999, "quote_volume": 452213.0811, "trades": 1600, "taker_buy_base": 285365.7, "taker_buy_quote": 218223.7805 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.763, "high": 0.769, "low": 0.755, "close": 0.76, "volume": 705171.8, "close_time": 1757001599999, "quote_volume": 536119.5531, "trades": 2440, "taker_buy_base": 316628.4, "taker_buy_quote": 240926.8591 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.759, "high": 0.762, "low": 0.751, "close": 0.754, "volume": 530783.9, "close_time": 1757015999999, "quote_volume": 401549.9031, "trades": 2079, "taker_buy_base": 234448.3, "taker_buy_quote": 177508.1178 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.754, "high": 0.771, "low": 0.754, "close": 0.761, "volume": 348710.9, "close_time": 1757030399999, "quote_volume": 265912.7179, "trades": 1725, "taker_buy_base": 186925.7, "taker_buy_quote": 142620.2664 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.761, "high": 0.773, "low": 0.761, "close": 0.772, "volume": 271821.1, "close_time": 1757044799999, "quote_volume": 208465.3218, "trades": 1043, "taker_buy_base": 125466.8, "taker_buy_quote": 96259.1678 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.772, "high": 0.792, "low": 0.769, "close": 0.791, "volume": 613985.8, "close_time": 1757059199999, "quote_volume": 478919.2718, "trades": 2194, "taker_buy_base": 410826.2, "taker_buy_quote": 320928.4197 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.792, "high": 0.794, "low": 0.783, "close": 0.787, "volume": 509632.3, "close_time": 1757073599999, "quote_volume": 401762.7243, "trades": 1941, "taker_buy_base": 238508.6, "taker_buy_quote": 188264.5498 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.789, "high": 0.804, "low": 0.77, "close": 0.776, "volume": 1845411.0, "close_time": 1757087999999, "quote_volume": 1459234.9118, "trades": 7982, "taker_buy_base": 930311.6, "taker_buy_quote": 736194.1352 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.776, "high": 0.785, "low": 0.771, "close": 0.785, "volume": 393897.6, "close_time": 1757102399999, "quote_volume": 306400.4649, "trades": 1841, "taker_buy_base": 193845.7, "taker_buy_quote": 150622.3563 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.785, "high": 0.79, "low": 0.779, "close": 0.786, "volume": 394602.3, "close_time": 1757116799999, "quote_volume": 309670.4548, "trades": 2549, "taker_buy_base": 177557.2, "taker_buy_quote": 139331.6085 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.787, "high": 0.79, "low": 0.781, "close": 0.784, "volume": 335484.5, "close_time": 1757131199999, "quote_volume": 263733.3215, "trades": 1682, "taker_buy_base": 150744.4, "taker_buy_quote": 118598.4995 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.784, "high": 0.784, "low": 0.775, "close": 0.776, "volume": 227561.2, "close_time": 1757145599999, "quote_volume": 177039.2466, "trades": 1355, "taker_buy_base": 121659.1, "taker_buy_quote": 94638.7379 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.777, "high": 0.778, "low": 0.771, "close": 0.776, "volume": 251233.9, "close_time": 1757159999999, "quote_volume": 194384.224, "trades": 1276, "taker_buy_base": 126397.6, "taker_buy_quote": 97855.2191 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.776, "high": 0.783, "low": 0.772, "close": 0.774, "volume": 370338.3, "close_time": 1757174399999, "quote_volume": 287977.2527, "trades": 2019, "taker_buy_base": 183244.2, "taker_buy_quote": 142605.4612 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.773, "high": 0.78, "low": 0.768, "close": 0.769, "volume": 403033.5, "close_time": 1757188799999, "quote_volume": 311960.6634, "trades": 1853, "taker_buy_base": 178850.9, "taker_buy_quote": 138645.4296 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.769, "high": 0.778, "low": 0.769, "close": 0.776, "volume": 261176.1, "close_time": 1757203199999, "quote_volume": 202033.7634, "trades": 1007, "taker_buy_base": 142550.6, "taker_buy_quote": 110280.1211 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.775, "high": 0.791, "low": 0.774, "close": 0.787, "volume": 276330.2, "close_time": 1757217599999, "quote_volume": 216660.9256, "trades": 1127, "taker_buy_base": 138615.6, "taker_buy_quote": 108602.4032 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.786, "high": 0.795, "low": 0.783, "close": 0.787, "volume": 349418.7, "close_time": 1757231999999, "quote_volume": 275129.1294, "trades": 1460, "taker_buy_base": 152902.2, "taker_buy_quote": 120559.5224 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.787, "high": 0.791, "low": 0.782, "close": 0.79, "volume": 237884.1, "close_time": 1757246399999, "quote_volume": 187062.8706, "trades": 1208, "taker_buy_base": 120418.1, "taker_buy_quote": 94738.2327 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.79, "high": 0.793, "low": 0.786, "close": 0.786, "volume": 208826.8, "close_time": 1757260799999, "quote_volume": 164808.506, "trades": 1257, "taker_buy_base": 108543.5, "taker_buy_quote": 85734.2542 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.786, "high": 0.789, "low": 0.779, "close": 0.781, "volume": 241092.9, "close_time": 1757275199999, "quote_volume": 188749.8963, "trades": 1451, "taker_buy_base": 86405.3, "taker_buy_quote": 67669.8062 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.781, "high": 0.791, "low": 0.778, "close": 0.786, "volume": 258785.5, "close_time": 1757289599999, "quote_volume": 203125.941, "trades": 1413, "taker_buy_base": 143822.7, "taker_buy_quote": 112901.4216 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.786, "high": 0.8, "low": 0.781, "close": 0.797, "volume": 897476.7, "close_time": 1757303999999, "quote_volume": 707856.1698, "trades": 3707, "taker_buy_base": 480596.8, "taker_buy_quote": 379619.1852 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.797, "high": 0.797, "low": 0.788, "close": 0.79, "volume": 549064.5, "close_time": 1757318399999, "quote_volume": 435091.603, "trades": 2656, "taker_buy_base": 232425.6, "taker_buy_quote": 184262.4166 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.79, "high": 0.806, "low": 0.79, "close": 0.796, "volume": 872846.0, "close_time": 1757332799999, "quote_volume": 697239.6195, "trades": 5167, "taker_buy_base": 442953.3, "taker_buy_quote": 353912.2086 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.797, "high": 0.811, "low": 0.796, "close": 0.809, "volume": 1040903.7, "close_time": 1757347199999, "quote_volume": 835372.3278, "trades": 4072, "taker_buy_base": 495724.3, "taker_buy_quote": 398194.4063 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.809, "high": 0.814, "low": 0.8, "close": 0.803, "volume": 777134.4, "close_time": 1757361599999, "quote_volume": 627774.0816, "trades": 2941, "taker_buy_base": 383268.4, "taker_buy_quote": 309722.2674 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.803, "high": 0.812, "low": 0.797, "close": 0.806, "volume": 620018.0, "close_time": 1757375999999, "quote_volume": 499638.5363, "trades": 2392, "taker_buy_base": 299628.4, "taker_buy_quote": 241655.8422 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.807, "high": 0.819, "low": 0.801, "close": 0.819, "volume": 1183590.5, "close_time": 1757390399999, "quote_volume": 960068.3315, "trades": 5287, "taker_buy_base": 550101.0, "taker_buy_quote": 446685.423 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.819, "high": 0.84, "low": 0.816, "close": 0.835, "volume": 820842.2, "close_time": 1757404799999, "quote_volume": 679487.4883, "trades": 3884, "taker_buy_base": 484209.9, "taker_buy_quote": 400876.5838 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.835, "high": 0.845, "low": 0.831, "close": 0.834, "volume": 809138.1, "close_time": 1757419199999, "quote_volume": 677831.1753, "trades": 3838, "taker_buy_base": 398639.3, "taker_buy_quote": 333938.0725 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.834, "high": 0.842, "low": 0.806, "close": 0.812, "volume": 1335953.0, "close_time": 1757433599999, "quote_volume": 1099158.6357, "trades": 7007, "taker_buy_base": 506992.1, "taker_buy_quote": 417343.95 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.811, "high": 0.818, "low": 0.804, "close": 0.816, "volume": 428533.7, "close_time": 1757447999999, "quote_volume": 346756.1048, "trades": 1916, "taker_buy_base": 219006.6, "taker_buy_quote": 177333.5115 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.815, "high": 0.817, "low": 0.808, "close": 0.814, "volume": 468813.1, "close_time": 1757462399999, "quote_volume": 381338.815, "trades": 2163, "taker_buy_base": 225091.0, "taker_buy_quote": 183188.3236 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.815, "high": 0.825, "low": 0.808, "close": 0.824, "volume": 634130.4, "close_time": 1757476799999, "quote_volume": 518191.3903, "trades": 3052, "taker_buy_base": 366317.0, "taker_buy_quote": 299523.4744 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.824, "high": 0.825, "low": 0.815, "close": 0.818, "volume": 538414.8, "close_time": 1757491199999, "quote_volume": 441545.4574, "trades": 2260, "taker_buy_base": 254326.2, "taker_buy_quote": 208756.8502 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.819, "high": 0.822, "low": 0.81, "close": 0.812, "volume": 457200.2, "close_time": 1757505599999, "quote_volume": 372610.979, "trades": 2003, "taker_buy_base": 179718.8, "taker_buy_quote": 146687.9229 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.812, "high": 0.837, "low": 0.81, "close": 0.829, "volume": 1019856.2, "close_time": 1757519999999, "quote_volume": 843154.3937, "trades": 4710, "taker_buy_base": 600296.7, "taker_buy_quote": 496398.2472 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.83, "high": 0.835, "low": 0.815, "close": 0.819, "volume": 427953.6, "close_time": 1757534399999, "quote_volume": 353314.1863, "trades": 1857, "taker_buy_base": 199258.3, "taker_buy_quote": 164630.2018 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.819, "high": 0.832, "low": 0.819, "close": 0.831, "volume": 426062.1, "close_time": 1757548799999, "quote_volume": 352746.6201, "trades": 1802, "taker_buy_base": 265027.0, "taker_buy_quote": 219433.655 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.831, "high": 0.838, "low": 0.83, "close": 0.838, "volume": 289410.7, "close_time": 1757563199999, "quote_volume": 241115.3557, "trades": 1422, "taker_buy_base": 146611.1, "taker_buy_quote": 122172.5882 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.838, "high": 0.839, "low": 0.827, "close": 0.837, "volume": 441036.0, "close_time": 1757577599999, "quote_volume": 367792.9339, "trades": 1761, "taker_buy_base": 242341.3, "taker_buy_quote": 202182.1438 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.837, "high": 0.84, "low": 0.821, "close": 0.821, "volume": 428230.6, "close_time": 1757591999999, "quote_volume": 355570.9522, "trades": 1658, "taker_buy_base": 187285.4, "taker_buy_quote": 155535.5617 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.822, "high": 0.833, "low": 0.814, "close": 0.819, "volume": 907328.8, "close_time": 1757606399999, "quote_volume": 745839.8771, "trades": 4572, "taker_buy_base": 440489.7, "taker_buy_quote": 362246.1577 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.82, "high": 0.831, "low": 0.82, "close": 0.827, "volume": 467191.7, "close_time": 1757620799999, "quote_volume": 386062.0105, "trades": 1876, "taker_buy_base": 225208.6, "taker_buy_quote": 186141.9609 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.828, "high": 0.839, "low": 0.826, "close": 0.837, "volume": 319290.0, "close_time": 1757635199999, "quote_volume": 265975.1938, "trades": 1577, "taker_buy_base": 173893.5, "taker_buy_quote": 144970.4942 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.837, "high": 0.846, "low": 0.832, "close": 0.835, "volume": 743208.7, "close_time": 1757649599999, "quote_volume": 622986.533, "trades": 3584, "taker_buy_base": 342390.4, "taker_buy_quote": 287380.399 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.835, "high": 0.844, "low": 0.831, "close": 0.839, "volume": 501941.0, "close_time": 1757663999999, "quote_volume": 421039.1585, "trades": 1920, "taker_buy_base": 264015.1, "taker_buy_quote": 221517.1138 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.838, "high": 0.838, "low": 0.822, "close": 0.822, "volume": 508557.7, "close_time": 1757678399999, "quote_volume": 421266.0969, "trades": 2179, "taker_buy_base": 176308.1, "taker_buy_quote": 146137.5306 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.822, "high": 0.832, "low": 0.818, "close": 0.825, "volume": 570395.3, "close_time": 1757692799999, "quote_volume": 471369.6585, "trades": 2499, "taker_buy_base": 220579.1, "taker_buy_quote": 182432.6482 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.824, "high": 0.849, "low": 0.823, "close": 0.849, "volume": 572428.0, "close_time": 1757707199999, "quote_volume": 480276.0294, "trades": 2400, "taker_buy_base": 241790.1, "taker_buy_quote": 202968.6485 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.849, "high": 0.86, "low": 0.841, "close": 0.859, "volume": 652657.2, "close_time": 1757721599999, "quote_volume": 554870.7531, "trades": 2928, "taker_buy_base": 295239.4, "taker_buy_quote": 251236.4676 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.859, "high": 0.864, "low": 0.851, "close": 0.864, "volume": 742295.9, "close_time": 1757735999999, "quote_volume": 636896.081, "trades": 3095, "taker_buy_base": 301035.4, "taker_buy_quote": 258563.4491 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.863, "high": 0.867, "low": 0.858, "close": 0.862, "volume": 461698.8, "close_time": 1757750399999, "quote_volume": 398257.0308, "trades": 1963, "taker_buy_base": 160222.3, "taker_buy_quote": 138300.146 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.862, "high": 0.877, "low": 0.862, "close": 0.875, "volume": 1009064.9, "close_time": 1757764799999, "quote_volume": 879598.5848, "trades": 3190, "taker_buy_base": 538787.0, "taker_buy_quote": 469766.2697 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.875, "high": 0.882, "low": 0.858, "close": 0.866, "volume": 932274.7, "close_time": 1757779199999, "quote_volume": 811939.6488, "trades": 4376, "taker_buy_base": 383540.9, "taker_buy_quote": 334041.8147 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.867, "high": 0.871, "low": 0.854, "close": 0.864, "volume": 596689.5, "close_time": 1757793599999, "quote_volume": 515897.5551, "trades": 2832, "taker_buy_base": 237291.7, "taker_buy_quote": 205267.791 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.865, "high": 0.881, "low": 0.865, "close": 0.879, "volume": 1380631.2, "close_time": 1757807999999, "quote_volume": 1209969.7202, "trades": 5109, "taker_buy_base": 842042.3, "taker_buy_quote": 738368.3092 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.879, "high": 0.881, "low": 0.86, "close": 0.862, "volume": 596531.0, "close_time": 1757822399999, "quote_volume": 519319.7058, "trades": 2742, "taker_buy_base": 225249.3, "taker_buy_quote": 196424.9107 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.863, "high": 0.872, "low": 0.855, "close": 0.863, "volume": 419697.5, "close_time": 1757836799999, "quote_volume": 362599.3138, "trades": 2260, "taker_buy_base": 239771.1, "taker_buy_quote": 207045.6366 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.863, "high": 0.869, "low": 0.847, "close": 0.849, "volume": 392428.5, "close_time": 1757851199999, "quote_volume": 337339.663, "trades": 2083, "taker_buy_base": 165834.7, "taker_buy_quote": 142733.7173 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.849, "high": 0.853, "low": 0.832, "close": 0.84, "volume": 677432.1, "close_time": 1757865599999, "quote_volume": 570345.0221, "trades": 4687, "taker_buy_base": 299932.1, "taker_buy_quote": 252903.2431 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.839, "high": 0.852, "low": 0.839, "close": 0.843, "volume": 472935.5, "close_time": 1757879999999, "quote_volume": 400200.9259, "trades": 2763, "taker_buy_base": 213582.3, "taker_buy_quote": 180536.762 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.843, "high": 0.854, "low": 0.839, "close": 0.843, "volume": 416945.2, "close_time": 1757894399999, "quote_volume": 352442.5488, "trades": 2040, "taker_buy_base": 181179.1, "taker_buy_quote": 153336.4935 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.842, "high": 0.852, "low": 0.834, "close": 0.851, "volume": 324489.7, "close_time": 1757908799999, "quote_volume": 274131.9016, "trades": 2010, "taker_buy_base": 132058.8, "taker_buy_quote": 111660.1545 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.85, "high": 0.859, "low": 0.827, "close": 0.83, "volume": 648219.1, "close_time": 1757923199999, "quote_volume": 547215.0683, "trades": 3695, "taker_buy_base": 287809.3, "taker_buy_quote": 243194.2843 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.828, "high": 0.828, "low": 0.808, "close": 0.812, "volume": 900972.4, "close_time": 1757937599999, "quote_volume": 734417.8287, "trades": 7061, "taker_buy_base": 401369.3, "taker_buy_quote": 327076.4337 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.811, "high": 0.815, "low": 0.796, "close": 0.802, "volume": 945303.0, "close_time": 1757951999999, "quote_volume": 760354.9291, "trades": 5457, "taker_buy_base": 395899.1, "taker_buy_quote": 318904.613 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.802, "high": 0.807, "low": 0.793, "close": 0.805, "volume": 508507.3, "close_time": 1757966399999, "quote_volume": 406261.8732, "trades": 3486, "taker_buy_base": 254095.7, "taker_buy_quote": 203041.575 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.805, "high": 0.811, "low": 0.803, "close": 0.808, "volume": 184860.1, "close_time": 1757980799999, "quote_volume": 149361.4823, "trades": 1443, "taker_buy_base": 106074.5, "taker_buy_quote": 85749.5811 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.809, "high": 0.811, "low": 0.801, "close": 0.801, "volume": 343513.0, "close_time": 1757995199999, "quote_volume": 276765.0817, "trades": 1722, "taker_buy_base": 148268.9, "taker_buy_quote": 119607.4846 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.801, "high": 0.814, "low": 0.794, "close": 0.812, "volume": 240263.2, "close_time": 1758009599999, "quote_volume": 193538.3007, "trades": 1377, "taker_buy_base": 127648.5, "taker_buy_quote": 102935.9324 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.812, "high": 0.82, "low": 0.81, "close": 0.813, "volume": 296704.6, "close_time": 1758023999999, "quote_volume": 241904.2123, "trades": 1650, "taker_buy_base": 173491.9, "taker_buy_quote": 141484.9211 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.813, "high": 0.823, "low": 0.804, "close": 0.82, "volume": 683805.3, "close_time": 1758038399999, "quote_volume": 556613.8836, "trades": 2991, "taker_buy_base": 351060.4, "taker_buy_quote": 286334.0952 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.819, "high": 0.828, "low": 0.813, "close": 0.826, "volume": 478667.4, "close_time": 1758052799999, "quote_volume": 393532.7954, "trades": 2301, "taker_buy_base": 214275.8, "taker_buy_quote": 176323.587 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.825, "high": 0.83, "low": 0.822, "close": 0.823, "volume": 304701.2, "close_time": 1758067199999, "quote_volume": 251451.3739, "trades": 1616, "taker_buy_base": 173828.0, "taker_buy_quote": 143495.0663 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.824, "high": 0.826, "low": 0.814, "close": 0.814, "volume": 582501.7, "close_time": 1758081599999, "quote_volume": 476937.891, "trades": 2841, "taker_buy_base": 162478.8, "taker_buy_quote": 133265.1163 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.814, "high": 0.82, "low": 0.808, "close": 0.819, "volume": 353133.9, "close_time": 1758095999999, "quote_volume": 287268.6162, "trades": 1804, "taker_buy_base": 175200.3, "taker_buy_quote": 142611.0826 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.819, "high": 0.819, "low": 0.802, "close": 0.807, "volume": 277715.8, "close_time": 1758110399999, "quote_volume": 224479.6428, "trades": 1564, "taker_buy_base": 150281.3, "taker_buy_quote": 121474.4751 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.806, "high": 0.81, "low": 0.801, "close": 0.803, "volume": 227706.8, "close_time": 1758124799999, "quote_volume": 183259.1611, "trades": 1878, "taker_buy_base": 121817.5, "taker_buy_quote": 98103.1243 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.803, "high": 0.83, "low": 0.798, "close": 0.828, "volume": 1016684.1, "close_time": 1758139199999, "quote_volume": 827486.7633, "trades": 5899, "taker_buy_base": 532475.6, "taker_buy_quote": 434401.3911 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.828, "high": 0.848, "low": 0.816, "close": 0.844, "volume": 1095646.8, "close_time": 1758153599999, "quote_volume": 915657.3165, "trades": 6066, "taker_buy_base": 601503.3, "taker_buy_quote": 502161.2031 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.845, "high": 0.853, "low": 0.839, "close": 0.85, "volume": 365115.1, "close_time": 1758167999999, "quote_volume": 308730.353, "trades": 2548, "taker_buy_base": 172647.9, "taker_buy_quote": 146078.1705 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.85, "high": 0.855, "low": 0.839, "close": 0.844, "volume": 571113.4, "close_time": 1758182399999, "quote_volume": 484274.8323, "trades": 3039, "taker_buy_base": 187444.7, "taker_buy_quote": 158999.8041 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.845, "high": 0.853, "low": 0.841, "close": 0.844, "volume": 458209.7, "close_time": 1758196799999, "quote_volume": 388307.8509, "trades": 2568, "taker_buy_base": 225029.7, "taker_buy_quote": 190842.0645 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.845, "high": 0.859, "low": 0.843, "close": 0.858, "volume": 540859.3, "close_time": 1758211199999, "quote_volume": 461722.2466, "trades": 2975, "taker_buy_base": 290701.6, "taker_buy_quote": 248511.6766 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.858, "high": 0.868, "low": 0.856, "close": 0.861, "volume": 695986.2, "close_time": 1758225599999, "quote_volume": 599692.3698, "trades": 4084, "taker_buy_base": 273284.8, "taker_buy_quote": 235800.509 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.861, "high": 0.869, "low": 0.856, "close": 0.864, "volume": 661878.6, "close_time": 1758239999999, "quote_volume": 571579.7767, "trades": 3267, "taker_buy_base": 311690.9, "taker_buy_quote": 269372.3655 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.865, "high": 0.873, "low": 0.847, "close": 0.848, "volume": 541150.1, "close_time": 1758254399999, "quote_volume": 466618.5469, "trades": 3154, "taker_buy_base": 217325.3, "taker_buy_quote": 187669.8973 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.849, "high": 0.854, "low": 0.84, "close": 0.845, "volume": 471287.9, "close_time": 1758268799999, "quote_volume": 398692.9798, "trades": 2570, "taker_buy_base": 220033.6, "taker_buy_quote": 186199.9838 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.845, "high": 0.851, "low": 0.829, "close": 0.83, "volume": 537169.7, "close_time": 1758283199999, "quote_volume": 450775.4657, "trades": 2665, "taker_buy_base": 190292.3, "taker_buy_quote": 160038.037 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.831, "high": 0.841, "low": 0.821, "close": 0.826, "volume": 832247.3, "close_time": 1758297599999, "quote_volume": 691976.0718, "trades": 4478, "taker_buy_base": 454243.9, "taker_buy_quote": 378098.1317 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.826, "high": 0.831, "low": 0.816, "close": 0.821, "volume": 738625.5, "close_time": 1758311999999, "quote_volume": 608208.3427, "trades": 3539, "taker_buy_base": 433717.5, "taker_buy_quote": 357734.6379 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.821, "high": 0.826, "low": 0.811, "close": 0.817, "volume": 479337.1, "close_time": 1758326399999, "quote_volume": 392640.5814, "trades": 2921, "taker_buy_base": 189900.6, "taker_buy_quote": 155776.9166 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.818, "high": 0.822, "low": 0.811, "close": 0.817, "volume": 406534.7, "close_time": 1758340799999, "quote_volume": 331748.535, "trades": 2854, "taker_buy_base": 226012.3, "taker_buy_quote": 184433.4987 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.817, "high": 0.829, "low": 0.815, "close": 0.828, "volume": 303396.7, "close_time": 1758355199999, "quote_volume": 250154.6449, "trades": 1356, "taker_buy_base": 168554.3, "taker_buy_quote": 138985.2555 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.829, "high": 0.829, "low": 0.812, "close": 0.817, "volume": 424245.1, "close_time": 1758369599999, "quote_volume": 348191.4372, "trades": 1749, "taker_buy_base": 162388.4, "taker_buy_quote": 133317.9342 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.817, "high": 0.833, "low": 0.813, "close": 0.826, "volume": 611569.7, "close_time": 1758383999999, "quote_volume": 503697.8906, "trades": 3492, "taker_buy_base": 248410.2, "taker_buy_quote": 204582.2967 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.826, "high": 0.828, "low": 0.815, "close": 0.817, "volume": 443722.8, "close_time": 1758398399999, "quote_volume": 364735.861, "trades": 3073, "taker_buy_base": 186273.7, "taker_buy_quote": 153169.1165 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.817, "high": 0.825, "low": 0.815, "close": 0.816, "volume": 268156.6, "close_time": 1758412799999, "quote_volume": 219959.0738, "trades": 1515, "taker_buy_base": 142492.7, "taker_buy_quote": 116901.1089 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.816, "high": 0.82, "low": 0.813, "close": 0.82, "volume": 492568.0, "close_time": 1758427199999, "quote_volume": 402320.7067, "trades": 2103, "taker_buy_base": 293304.2, "taker_buy_quote": 239720.7514 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.82, "high": 0.829, "low": 0.816, "close": 0.821, "volume": 322913.7, "close_time": 1758441599999, "quote_volume": 265669.4771, "trades": 1814, "taker_buy_base": 162258.4, "taker_buy_quote": 133470.8436 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.821, "high": 0.821, "low": 0.803, "close": 0.808, "volume": 496636.6, "close_time": 1758455999999, "quote_volume": 402694.249, "trades": 2847, "taker_buy_base": 245497.7, "taker_buy_quote": 199144.6277 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.808, "high": 0.814, "low": 0.806, "close": 0.808, "volume": 271930.0, "close_time": 1758470399999, "quote_volume": 220422.6975, "trades": 1219, "taker_buy_base": 110387.2, "taker_buy_quote": 89501.8528 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.807, "high": 0.81, "low": 0.801, "close": 0.808, "volume": 418229.2, "close_time": 1758484799999, "quote_volume": 336903.8081, "trades": 2006, "taker_buy_base": 151602.1, "taker_buy_quote": 122075.6881 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.807, "high": 0.809, "low": 0.8, "close": 0.803, "volume": 394720.0, "close_time": 1758499199999, "quote_volume": 317242.3844, "trades": 1541, "taker_buy_base": 216443.9, "taker_buy_quote": 174068.4463 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.802, "high": 0.806, "low": 0.772, "close": 0.78, "volume": 1564796.3, "close_time": 1758513599999, "quote_volume": 1228606.1471, "trades": 7783, "taker_buy_base": 704530.1, "taker_buy_quote": 552789.891 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.779, "high": 0.783, "low": 0.712, "close": 0.743, "volume": 2920124.3, "close_time": 1758527999999, "quote_volume": 2197539.0713, "trades": 11559, "taker_buy_base": 1060145.3, "taker_buy_quote": 788948.6073 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.743, "high": 0.748, "low": 0.734, "close": 0.739, "volume": 654921.5, "close_time": 1758542399999, "quote_volume": 485749.6766, "trades": 3612, "taker_buy_base": 349048.6, "taker_buy_quote": 259008.9156 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.739, "high": 0.749, "low": 0.735, "close": 0.737, "volume": 540469.7, "close_time": 1758556799999, "quote_volume": 401112.7059, "trades": 2652, "taker_buy_base": 265904.8, "taker_buy_quote": 197362.3389 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.737, "high": 0.741, "low": 0.727, "close": 0.731, "volume": 607071.6, "close_time": 1758571199999, "quote_volume": 445523.2761, "trades": 2027, "taker_buy_base": 284496.3, "taker_buy_quote": 208888.2386 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.731, "high": 0.749, "low": 0.73, "close": 0.748, "volume": 505024.2, "close_time": 1758585599999, "quote_volume": 374584.3649, "trades": 1666, "taker_buy_base": 268484.0, "taker_buy_quote": 199299.0912 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.748, "high": 0.75, "low": 0.726, "close": 0.741, "volume": 659270.4, "close_time": 1758599999999, "quote_volume": 487455.6882, "trades": 1873, "taker_buy_base": 267177.6, "taker_buy_quote": 197473.2845 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.742, "high": 0.75, "low": 0.734, "close": 0.747, "volume": 334867.1, "close_time": 1758614399999, "quote_volume": 248945.3881, "trades": 1437, "taker_buy_base": 166183.4, "taker_buy_quote": 123561.7248 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.748, "high": 0.758, "low": 0.744, "close": 0.747, "volume": 656698.2, "close_time": 1758628799999, "quote_volume": 493380.6622, "trades": 2178, "taker_buy_base": 429979.8, "taker_buy_quote": 323430.3136 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.747, "high": 0.751, "low": 0.739, "close": 0.745, "volume": 629720.0, "close_time": 1758643199999, "quote_volume": 469474.6308, "trades": 2272, "taker_buy_base": 300498.8, "taker_buy_quote": 224142.2496 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.747, "high": 0.756, "low": 0.733, "close": 0.735, "volume": 502294.9, "close_time": 1758657599999, "quote_volume": 374207.9919, "trades": 3361, "taker_buy_base": 216442.2, "taker_buy_quote": 161318.0839 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.735, "high": 0.742, "low": 0.732, "close": 0.735, "volume": 341178.1, "close_time": 1758671999999, "quote_volume": 251622.4546, "trades": 1617, "taker_buy_base": 132277.5, "taker_buy_quote": 97582.3875 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.734, "high": 0.748, "low": 0.73, "close": 0.732, "volume": 382980.4, "close_time": 1758686399999, "quote_volume": 283072.3884, "trades": 2085, "taker_buy_base": 194543.1, "taker_buy_quote": 143830.1488 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.732, "high": 0.749, "low": 0.722, "close": 0.747, "volume": 598384.7, "close_time": 1758700799999, "quote_volume": 439563.3748, "trades": 2658, "taker_buy_base": 293623.3, "taker_buy_quote": 215872.0206 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.747, "high": 0.756, "low": 0.745, "close": 0.752, "volume": 571626.6, "close_time": 1758715199999, "quote_volume": 428322.6352, "trades": 2197, "taker_buy_base": 284262.5, "taker_buy_quote": 213136.3594 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.753, "high": 0.76, "low": 0.746, "close": 0.751, "volume": 637940.2, "close_time": 1758729599999, "quote_volume": 480600.4496, "trades": 2322, "taker_buy_base": 393399.9, "taker_buy_quote": 296537.4083 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.751, "high": 0.757, "low": 0.745, "close": 0.748, "volume": 595915.4, "close_time": 1758743999999, "quote_volume": 447227.3635, "trades": 1940, "taker_buy_base": 333752.8, "taker_buy_quote": 250635.6005 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.747, "high": 0.749, "low": 0.738, "close": 0.739, "volume": 308325.8, "close_time": 1758758399999, "quote_volume": 228832.9242, "trades": 1058, "taker_buy_base": 166226.7, "taker_buy_quote": 123357.3789 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.74, "high": 0.742, "low": 0.719, "close": 0.728, "volume": 829232.5, "close_time": 1758772799999, "quote_volume": 606190.9302, "trades": 2800, "taker_buy_base": 331924.3, "taker_buy_quote": 243311.9276 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.728, "high": 0.731, "low": 0.708, "close": 0.711, "volume": 1052991.6, "close_time": 1758787199999, "quote_volume": 755524.7029, "trades": 3795, "taker_buy_base": 412956.0, "taker_buy_quote": 296670.0745 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.71, "high": 0.722, "low": 0.71, "close": 0.712, "volume": 852604.5, "close_time": 1758801599999, "quote_volume": 609995.7946, "trades": 2772, "taker_buy_base": 501687.3, "taker_buy_quote": 359040.7657 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.712, "high": 0.718, "low": 0.699, "close": 0.707, "volume": 2267901.7, "close_time": 1758815999999, "quote_volume": 1606884.0918, "trades": 9865, "taker_buy_base": 1349635.9, "taker_buy_quote": 957411.2689 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.707, "high": 0.71, "low": 0.677, "close": 0.695, "volume": 1677813.9, "close_time": 1758830399999, "quote_volume": 1161415.0051, "trades": 7368, "taker_buy_base": 917189.1, "taker_buy_quote": 635715.7068 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.695, "high": 0.697, "low": 0.68, "close": 0.684, "volume": 577054.6, "close_time": 1758844799999, "quote_volume": 397557.4282, "trades": 2809, "taker_buy_base": 265401.8, "taker_buy_quote": 182947.7437 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.685, "high": 0.698, "low": 0.684, "close": 0.697, "volume": 627214.4, "close_time": 1758859199999, "quote_volume": 434916.3984, "trades": 2792, "taker_buy_base": 386872.0, "taker_buy_quote": 268366.6832 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.696, "high": 0.699, "low": 0.687, "close": 0.694, "volume": 721246.7, "close_time": 1758873599999, "quote_volume": 499601.8375, "trades": 5112, "taker_buy_base": 212486.2, "taker_buy_quote": 147268.1535 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.695, "high": 0.699, "low": 0.683, "close": 0.692, "volume": 605269.8, "close_time": 1758887999999, "quote_volume": 417912.1971, "trades": 3343, "taker_buy_base": 267381.9, "taker_buy_quote": 184726.8866 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.692, "high": 0.704, "low": 0.683, "close": 0.702, "volume": 856469.8, "close_time": 1758902399999, "quote_volume": 595840.2531, "trades": 4463, "taker_buy_base": 456383.6, "taker_buy_quote": 317926.5238 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.702, "high": 0.72, "low": 0.701, "close": 0.711, "volume": 733653.7, "close_time": 1758916799999, "quote_volume": 522514.2278, "trades": 3531, "taker_buy_base": 341683.2, "taker_buy_quote": 243495.6138 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.71, "high": 0.717, "low": 0.708, "close": 0.716, "volume": 248102.5, "close_time": 1758931199999, "quote_volume": 176775.4871, "trades": 1209, "taker_buy_base": 127360.8, "taker_buy_quote": 90811.7598 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.716, "high": 0.716, "low": 0.709, "close": 0.711, "volume": 254069.6, "close_time": 1758945599999, "quote_volume": 180798.5197, "trades": 1264, "taker_buy_base": 103853.1, "taker_buy_quote": 73904.899 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.711, "high": 0.712, "low": 0.703, "close": 0.704, "volume": 244478.7, "close_time": 1758959999999, "quote_volume": 172950.7177, "trades": 1185, "taker_buy_base": 107329.7, "taker_buy_quote": 75952.5998 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.703, "high": 0.706, "low": 0.697, "close": 0.705, "volume": 290453.1, "close_time": 1758974399999, "quote_volume": 203776.037, "trades": 1263, "taker_buy_base": 132754.2, "taker_buy_quote": 93171.4159 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.705, "high": 0.707, "low": 0.694, "close": 0.702, "volume": 359722.5, "close_time": 1758988799999, "quote_volume": 252118.1698, "trades": 1478, "taker_buy_base": 185625.9, "taker_buy_quote": 130140.9523 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.702, "high": 0.702, "low": 0.691, "close": 0.696, "volume": 320654.7, "close_time": 1759003199999, "quote_volume": 222882.297, "trades": 1254, "taker_buy_base": 129674.1, "taker_buy_quote": 90157.0755 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.695, "high": 0.706, "low": 0.693, "close": 0.697, "volume": 245251.4, "close_time": 1759017599999, "quote_volume": 171331.523, "trades": 1022, "taker_buy_base": 121194.9, "taker_buy_quote": 84678.8889 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.697, "high": 0.697, "low": 0.687, "close": 0.691, "volume": 356786.6, "close_time": 1759031999999, "quote_volume": 246699.0511, "trades": 1939, "taker_buy_base": 171236.0, "taker_buy_quote": 118359.414 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.691, "high": 0.691, "low": 0.682, "close": 0.685, "volume": 270002.0, "close_time": 1759046399999, "quote_volume": 185238.1792, "trades": 1368, "taker_buy_base": 132209.6, "taker_buy_quote": 90721.8764 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.685, "high": 0.687, "low": 0.68, "close": 0.684, "volume": 673949.0, "close_time": 1759060799999, "quote_volume": 460578.1882, "trades": 2733, "taker_buy_base": 406107.5, "taker_buy_quote": 277630.3093 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.684, "high": 0.693, "low": 0.677, "close": 0.692, "volume": 653876.6, "close_time": 1759075199999, "quote_volume": 447894.6659, "trades": 2482, "taker_buy_base": 298794.6, "taker_buy_quote": 204991.8723 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.692, "high": 0.7, "low": 0.691, "close": 0.698, "volume": 241806.9, "close_time": 1759089599999, "quote_volume": 168210.4817, "trades": 1386, "taker_buy_base": 151360.3, "taker_buy_quote": 105294.2483 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.698, "high": 0.713, "low": 0.697, "close": 0.708, "volume": 790805.4, "close_time": 1759103999999, "quote_volume": 558029.9664, "trades": 2550, "taker_buy_base": 409451.1, "taker_buy_quote": 289377.6373 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.708, "high": 0.709, "low": 0.697, "close": 0.699, "volume": 338958.7, "close_time": 1759118399999, "quote_volume": 237816.6184, "trades": 1365, "taker_buy_base": 171430.0, "taker_buy_quote": 120384.2449 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.699, "high": 0.7, "low": 0.684, "close": 0.689, "volume": 329314.7, "close_time": 1759132799999, "quote_volume": 227410.6551, "trades": 1470, "taker_buy_base": 162763.9, "taker_buy_quote": 112333.932 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.69, "high": 0.694, "low": 0.677, "close": 0.682, "volume": 344251.1, "close_time": 1759147199999, "quote_volume": 235885.1757, "trades": 1571, "taker_buy_base": 161832.9, "taker_buy_quote": 110995.7043 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.682, "high": 0.703, "low": 0.674, "close": 0.691, "volume": 1000481.5, "close_time": 1759161599999, "quote_volume": 690320.2219, "trades": 6544, "taker_buy_base": 574701.5, "taker_buy_quote": 396425.1071 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.692, "high": 0.697, "low": 0.682, "close": 0.696, "volume": 543926.8, "close_time": 1759175999999, "quote_volume": 375249.0262, "trades": 2811, "taker_buy_base": 345615.2, "taker_buy_quote": 238417.6955 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.697, "high": 0.704, "low": 0.694, "close": 0.696, "volume": 730358.6, "close_time": 1759190399999, "quote_volume": 510737.9395, "trades": 2272, "taker_buy_base": 281948.1, "taker_buy_quote": 197108.2101 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.695, "high": 0.699, "low": 0.686, "close": 0.691, "volume": 619353.7, "close_time": 1759204799999, "quote_volume": 429356.065, "trades": 4094, "taker_buy_base": 283261.3, "taker_buy_quote": 196482.6211 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.69, "high": 0.696, "low": 0.685, "close": 0.686, "volume": 422315.8, "close_time": 1759219199999, "quote_volume": 291608.7648, "trades": 1628, "taker_buy_base": 165746.7, "taker_buy_quote": 114474.8065 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.687, "high": 0.688, "low": 0.679, "close": 0.687, "volume": 380354.6, "close_time": 1759233599999, "quote_volume": 259904.9297, "trades": 1498, "taker_buy_base": 193441.4, "taker_buy_quote": 132327.1408 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.686, "high": 0.688, "low": 0.665, "close": 0.668, "volume": 1375309.2, "close_time": 1759247999999, "quote_volume": 928442.5272, "trades": 8513, "taker_buy_base": 583176.6, "taker_buy_quote": 393702.6458 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.668, "high": 0.684, "low": 0.665, "close": 0.682, "volume": 1018455.3, "close_time": 1759262399999, "quote_volume": 687659.4186, "trades": 5499, "taker_buy_base": 513677.1, "taker_buy_quote": 347392.3938 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.683, "high": 0.69, "low": 0.68, "close": 0.686, "volume": 480711.5, "close_time": 1759276799999, "quote_volume": 329685.6405, "trades": 2221, "taker_buy_base": 212250.8, "taker_buy_quote": 145605.4121 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.687, "high": 0.698, "low": 0.681, "close": 0.687, "volume": 510144.0, "close_time": 1759291199999, "quote_volume": 352145.5104, "trades": 3365, "taker_buy_base": 276660.8, "taker_buy_quote": 191142.5165 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.687, "high": 0.698, "low": 0.687, "close": 0.696, "volume": 328272.6, "close_time": 1759305599999, "quote_volume": 228087.7226, "trades": 1917, "taker_buy_base": 169484.2, "taker_buy_quote": 117809.1998 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.695, "high": 0.727, "low": 0.695, "close": 0.719, "volume": 1104428.0, "close_time": 1759319999999, "quote_volume": 791609.2842, "trades": 4794, "taker_buy_base": 602550.1, "taker_buy_quote": 431585.6282 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.718, "high": 0.726, "low": 0.713, "close": 0.724, "volume": 522774.2, "close_time": 1759334399999, "quote_volume": 375987.8795, "trades": 2713, "taker_buy_base": 254837.7, "taker_buy_quote": 183435.4253 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.725, "high": 0.737, "low": 0.72, "close": 0.732, "volume": 669667.1, "close_time": 1759348799999, "quote_volume": 488505.4745, "trades": 2937, "taker_buy_base": 383221.2, "taker_buy_quote": 279818.6233 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.732, "high": 0.733, "low": 0.725, "close": 0.729, "volume": 360970.7, "close_time": 1759363199999, "quote_volume": 262838.8091, "trades": 2107, "taker_buy_base": 161993.5, "taker_buy_quote": 118006.7482 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.729, "high": 0.737, "low": 0.725, "close": 0.735, "volume": 639302.3, "close_time": 1759377599999, "quote_volume": 467671.5233, "trades": 3601, "taker_buy_base": 353219.4, "taker_buy_quote": 258508.9237 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.734, "high": 0.741, "low": 0.731, "close": 0.731, "volume": 419839.1, "close_time": 1759391999999, "quote_volume": 308922.1658, "trades": 2067, "taker_buy_base": 221213.0, "taker_buy_quote": 162967.6116 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.731, "high": 0.738, "low": 0.73, "close": 0.733, "volume": 403080.0, "close_time": 1759406399999, "quote_volume": 295874.2096, "trades": 1688, "taker_buy_base": 165423.6, "taker_buy_quote": 121431.1761 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.732, "high": 0.736, "low": 0.716, "close": 0.728, "volume": 719306.5, "close_time": 1759420799999, "quote_volume": 522761.5414, "trades": 2878, "taker_buy_base": 320593.4, "taker_buy_quote": 233195.4782 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.729, "high": 0.749, "low": 0.727, "close": 0.744, "volume": 708315.4, "close_time": 1759435199999, "quote_volume": 523379.2278, "trades": 2964, "taker_buy_base": 365639.8, "taker_buy_quote": 270607.2713 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.744, "high": 0.746, "low": 0.737, "close": 0.741, "volume": 559954.0, "close_time": 1759449599999, "quote_volume": 414372.8444, "trades": 2025, "taker_buy_base": 272749.3, "taker_buy_quote": 201947.2215 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.74, "high": 0.743, "low": 0.729, "close": 0.736, "volume": 577619.0, "close_time": 1759463999999, "quote_volume": 424669.5498, "trades": 2441, "taker_buy_base": 239626.9, "taker_buy_quote": 176331.5606 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.736, "high": 0.745, "low": 0.731, "close": 0.735, "volume": 449851.9, "close_time": 1759478399999, "quote_volume": 332021.8412, "trades": 2524, "taker_buy_base": 223019.4, "taker_buy_quote": 164561.9038 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.735, "high": 0.74, "low": 0.73, "close": 0.736, "volume": 401752.9, "close_time": 1759492799999, "quote_volume": 295755.4992, "trades": 2240, "taker_buy_base": 224925.5, "taker_buy_quote": 165573.877 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.737, "high": 0.756, "low": 0.731, "close": 0.756, "volume": 792341.5, "close_time": 1759507199999, "quote_volume": 587516.1681, "trades": 4674, "taker_buy_base": 409307.6, "taker_buy_quote": 303951.484 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.755, "high": 0.765, "low": 0.738, "close": 0.759, "volume": 1280440.8, "close_time": 1759521599999, "quote_volume": 963732.5952, "trades": 5918, "taker_buy_base": 633537.8, "taker_buy_quote": 477263.9562 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.76, "high": 0.78, "low": 0.754, "close": 0.756, "volume": 3161941.9, "close_time": 1759535999999, "quote_volume": 2424000.0118, "trades": 8809, "taker_buy_base": 1395074.7, "taker_buy_quote": 1069084.8099 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.756, "high": 0.759, "low": 0.742, "close": 0.745, "volume": 413652.5, "close_time": 1759550399999, "quote_volume": 310015.3299, "trades": 2028, "taker_buy_base": 166752.2, "taker_buy_quote": 125024.4202 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.744, "high": 0.751, "low": 0.741, "close": 0.745, "volume": 268687.9, "close_time": 1759564799999, "quote_volume": 200532.402, "trades": 1259, "taker_buy_base": 126779.7, "taker_buy_quote": 94662.9892 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.745, "high": 0.747, "low": 0.728, "close": 0.731, "volume": 409838.4, "close_time": 1759579199999, "quote_volume": 300987.0788, "trades": 1877, "taker_buy_base": 128217.7, "taker_buy_quote": 94175.4354 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.731, "high": 0.74, "low": 0.719, "close": 0.722, "volume": 570099.3, "close_time": 1759593599999, "quote_volume": 415146.5368, "trades": 2827, "taker_buy_base": 235132.1, "taker_buy_quote": 171293.1604 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.723, "high": 0.729, "low": 0.721, "close": 0.729, "volume": 307480.9, "close_time": 1759607999999, "quote_volume": 222928.2808, "trades": 1751, "taker_buy_base": 155774.2, "taker_buy_quote": 112970.4119 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.729, "high": 0.733, "low": 0.728, "close": 0.73, "volume": 284322.3, "close_time": 1759622399999, "quote_volume": 207711.1145, "trades": 1309, "taker_buy_base": 119732.9, "taker_buy_quote": 87521.3713 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.731, "high": 0.747, "low": 0.725, "close": 0.741, "volume": 645864.1, "close_time": 1759636799999, "quote_volume": 476564.6048, "trades": 2853, "taker_buy_base": 370477.7, "taker_buy_quote": 273571.9583 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.741, "high": 0.765, "low": 0.74, "close": 0.764, "volume": 624945.7, "close_time": 1759651199999, "quote_volume": 469483.8806, "trades": 2868, "taker_buy_base": 339243.0, "taker_buy_quote": 254946.604 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.764, "high": 0.767, "low": 0.746, "close": 0.753, "volume": 644023.4, "close_time": 1759665599999, "quote_volume": 486071.8226, "trades": 3285, "taker_buy_base": 332555.5, "taker_buy_quote": 250928.0193 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.753, "high": 0.759, "low": 0.75, "close": 0.751, "volume": 1841052.3, "close_time": 1759679999999, "quote_volume": 1387863.5925, "trades": 5694, "taker_buy_base": 460236.7, "taker_buy_quote": 347173.8513 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.751, "high": 0.754, "low": 0.73, "close": 0.73, "volume": 1685590.3, "close_time": 1759694399999, "quote_volume": 1258420.8887, "trades": 4519, "taker_buy_base": 922138.2, "taker_buy_quote": 689918.1718 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.731, "high": 0.738, "low": 0.728, "close": 0.735, "volume": 440655.3, "close_time": 1759708799999, "quote_volume": 323366.285, "trades": 1556, "taker_buy_base": 219361.1, "taker_buy_quote": 161161.9859 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.736, "high": 0.748, "low": 0.73, "close": 0.741, "volume": 614554.9, "close_time": 1759723199999, "quote_volume": 455580.3125, "trades": 2507, "taker_buy_base": 374101.8, "taker_buy_quote": 277516.5789 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.741, "high": 0.751, "low": 0.735, "close": 0.744, "volume": 449172.7, "close_time": 1759737599999, "quote_volume": 333879.9593, "trades": 2168, "taker_buy_base": 233161.4, "taker_buy_quote": 173321.4751 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.745, "high": 0.754, "low": 0.745, "close": 0.75, "volume": 316156.0, "close_time": 1759751999999, "quote_volume": 236602.0308, "trades": 2078, "taker_buy_base": 153806.8, "taker_buy_quote": 115140.4502 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.751, "high": 0.775, "low": 0.75, "close": 0.773, "volume": 851918.6, "close_time": 1759766399999, "quote_volume": 650525.8005, "trades": 3496, "taker_buy_base": 412618.7, "taker_buy_quote": 315107.9858 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.774, "high": 0.787, "low": 0.771, "close": 0.779, "volume": 970364.0, "close_time": 1759780799999, "quote_volume": 755658.1978, "trades": 3965, "taker_buy_base": 472024.1, "taker_buy_quote": 367967.3101 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.779, "high": 0.782, "low": 0.772, "close": 0.775, "volume": 745353.6, "close_time": 1759795199999, "quote_volume": 578705.0302, "trades": 2835, "taker_buy_base": 325582.8, "taker_buy_quote": 253007.8335 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.775, "high": 0.782, "low": 0.769, "close": 0.771, "volume": 838578.5, "close_time": 1759809599999, "quote_volume": 650113.2837, "trades": 4895, "taker_buy_base": 526752.7, "taker_buy_quote": 408372.3947 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.77, "high": 0.78, "low": 0.757, "close": 0.759, "volume": 630234.6, "close_time": 1759823999999, "quote_volume": 483931.704, "trades": 5519, "taker_buy_base": 236859.0, "taker_buy_quote": 181995.2734 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.759, "high": 0.768, "low": 0.751, "close": 0.767, "volume": 436384.6, "close_time": 1759838399999, "quote_volume": 331199.6368, "trades": 3268, "taker_buy_base": 215725.8, "taker_buy_quote": 163928.4846 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.767, "high": 0.77, "low": 0.726, "close": 0.729, "volume": 1426718.3, "close_time": 1759852799999, "quote_volume": 1062347.1663, "trades": 7904, "taker_buy_base": 625764.3, "taker_buy_quote": 465778.5736 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.729, "high": 0.738, "low": 0.723, "close": 0.733, "volume": 937649.0, "close_time": 1759867199999, "quote_volume": 684268.9798, "trades": 3715, "taker_buy_base": 484069.2, "taker_buy_quote": 353446.4881 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.733, "high": 0.744, "low": 0.729, "close": 0.73, "volume": 507462.1, "close_time": 1759881599999, "quote_volume": 373088.4442, "trades": 2353, "taker_buy_base": 221141.6, "taker_buy_quote": 162786.2425 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.73, "high": 0.741, "low": 0.721, "close": 0.728, "volume": 637293.7, "close_time": 1759895999999, "quote_volume": 467327.5785, "trades": 3331, "taker_buy_base": 274692.7, "taker_buy_quote": 201509.4202 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.727, "high": 0.736, "low": 0.725, "close": 0.735, "volume": 344607.3, "close_time": 1759910399999, "quote_volume": 251812.9272, "trades": 1691, "taker_buy_base": 168711.5, "taker_buy_quote": 123343.0779 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.735, "high": 0.742, "low": 0.727, "close": 0.73, "volume": 713651.8, "close_time": 1759924799999, "quote_volume": 524708.7285, "trades": 3620, "taker_buy_base": 309423.9, "taker_buy_quote": 227843.9304 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.729, "high": 0.742, "low": 0.724, "close": 0.727, "volume": 1099595.9, "close_time": 1759939199999, "quote_volume": 804064.308, "trades": 5662, "taker_buy_base": 517379.7, "taker_buy_quote": 378444.0372 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.727, "high": 0.746, "low": 0.723, "close": 0.741, "volume": 1099648.8, "close_time": 1759953599999, "quote_volume": 810070.1351, "trades": 5724, "taker_buy_base": 526592.2, "taker_buy_quote": 388459.2254 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.741, "high": 0.743, "low": 0.732, "close": 0.734, "volume": 253640.5, "close_time": 1759967999999, "quote_volume": 187003.751, "trades": 1490, "taker_buy_base": 88580.0, "taker_buy_quote": 65282.7714 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.734, "high": 0.735, "low": 0.71, "close": 0.722, "volume": 627216.2, "close_time": 1759982399999, "quote_volume": 452515.5669, "trades": 3318, "taker_buy_base": 258893.3, "taker_buy_quote": 187025.2263 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.722, "high": 0.728, "low": 0.711, "close": 0.712, "volume": 293347.9, "close_time": 1759996799999, "quote_volume": 210651.9202, "trades": 1530, "taker_buy_base": 152701.6, "taker_buy_quote": 109550.1207 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.712, "high": 0.713, "low": 0.7, "close": 0.711, "volume": 833880.9, "close_time": 1760011199999, "quote_volume": 588811.1674, "trades": 3605, "taker_buy_base": 326100.5, "taker_buy_quote": 230480.5193 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.711, "high": 0.717, "low": 0.697, "close": 0.702, "volume": 708873.7, "close_time": 1760025599999, "quote_volume": 500032.9756, "trades": 3803, "taker_buy_base": 355067.9, "taker_buy_quote": 250589.5738 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.702, "high": 0.708, "low": 0.695, "close": 0.705, "volume": 1175402.0, "close_time": 1760039999999, "quote_volume": 824534.6659, "trades": 3951, "taker_buy_base": 498733.8, "taker_buy_quote": 349882.1711 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.705, "high": 0.711, "low": 0.702, "close": 0.707, "volume": 265782.2, "close_time": 1760054399999, "quote_volume": 187555.6886, "trades": 1310, "taker_buy_base": 114716.5, "taker_buy_quote": 80984.1195 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.707, "high": 0.722, "low": 0.702, "close": 0.717, "volume": 360790.1, "close_time": 1760068799999, "quote_volume": 256151.7879, "trades": 1775, "taker_buy_base": 194183.1, "taker_buy_quote": 137854.3061 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.716, "high": 0.723, "low": 0.706, "close": 0.706, "volume": 314221.5, "close_time": 1760083199999, "quote_volume": 224703.9654, "trades": 1976, "taker_buy_base": 146597.2, "taker_buy_quote": 104885.0643 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.707, "high": 0.719, "low": 0.704, "close": 0.718, "volume": 348737.9, "close_time": 1760097599999, "quote_volume": 248442.6365, "trades": 1714, "taker_buy_base": 169643.3, "taker_buy_quote": 120873.3743 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.718, "high": 0.729, "low": 0.677, "close": 0.685, "volume": 2285497.3, "close_time": 1760111999999, "quote_volume": 1602331.9831, "trades": 9814, "taker_buy_base": 1157225.8, "taker_buy_quote": 811677.0974 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.685, "high": 0.693, "low": 0.66, "close": 0.668, "volume": 1648309.3, "close_time": 1760126399999, "quote_volume": 1118527.1431, "trades": 8129, "taker_buy_base": 845387.9, "taker_buy_quote": 575230.8814 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.668, "high": 0.748, "low": 0.2, "close": 0.469, "volume": 26991366.5, "close_time": 1760140799999, "quote_volume": 12351541.4023, "trades": 118528, "taker_buy_base": 12946104.9, "taker_buy_quote": 5901609.7375 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.468, "high": 0.495, "low": 0.456, "close": 0.482, "volume": 8387135.1, "close_time": 1760155199999, "quote_volume": 3972673.6135, "trades": 21193, "taker_buy_base": 4675176.2, "taker_buy_quote": 2215917.0727 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.481, "high": 0.539, "low": 0.48, "close": 0.489, "volume": 3448038.7, "close_time": 1760169599999, "quote_volume": 1692000.0645, "trades": 10070, "taker_buy_base": 1990943.0, "taker_buy_quote": 978093.2791 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.489, "high": 0.518, "low": 0.487, "close": 0.501, "volume": 2292486.6, "close_time": 1760183999999, "quote_volume": 1154385.7257, "trades": 6290, "taker_buy_base": 1361528.9, "taker_buy_quote": 685798.8633 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.501, "high": 0.528, "low": 0.482, "close": 0.505, "volume": 3222245.2, "close_time": 1760198399999, "quote_volume": 1620792.9747, "trades": 7772, "taker_buy_base": 1599497.4, "taker_buy_quote": 805461.8643 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.506, "high": 0.512, "low": 0.477, "close": 0.484, "volume": 2282767.8, "close_time": 1760212799999, "quote_volume": 1139027.8823, "trades": 5269, "taker_buy_base": 1153622.5, "taker_buy_quote": 577062.5303 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.484, "high": 0.485, "low": 0.464, "close": 0.484, "volume": 1654065.3, "close_time": 1760227199999, "quote_volume": 789482.3751, "trades": 4511, "taker_buy_base": 965244.1, "taker_buy_quote": 460901.601 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.483, "high": 0.497, "low": 0.477, "close": 0.492, "volume": 1658372.8, "close_time": 1760241599999, "quote_volume": 804403.014, "trades": 4086, "taker_buy_base": 759141.8, "taker_buy_quote": 368757.575 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.492, "high": 0.52, "low": 0.492, "close": 0.511, "volume": 1470750.6, "close_time": 1760255999999, "quote_volume": 748334.7047, "trades": 3314, "taker_buy_base": 821205.4, "taker_buy_quote": 417922.9799 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.511, "high": 0.517, "low": 0.503, "close": 0.517, "volume": 948729.7, "close_time": 1760270399999, "quote_volume": 484301.7696, "trades": 2731, "taker_buy_base": 519764.8, "taker_buy_quote": 265499.9733 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.516, "high": 0.546, "low": 0.507, "close": 0.545, "volume": 2722949.9, "close_time": 1760284799999, "quote_volume": 1436814.8252, "trades": 8750, "taker_buy_base": 1453916.6, "taker_buy_quote": 768649.8042 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.543, "high": 0.569, "low": 0.543, "close": 0.568, "volume": 1954923.7, "close_time": 1760299199999, "quote_volume": 1084776.0763, "trades": 6422, "taker_buy_base": 1115021.2, "taker_buy_quote": 620093.3444 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.568, "high": 0.573, "low": 0.555, "close": 0.57, "volume": 1390247.9, "close_time": 1760313599999, "quote_volume": 786166.8868, "trades": 4275, "taker_buy_base": 719217.8, "taker_buy_quote": 406860.6995 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.569, "high": 0.577, "low": 0.558, "close": 0.566, "volume": 1710252.5, "close_time": 1760327999999, "quote_volume": 968631.2921, "trades": 4453, "taker_buy_base": 764986.0, "taker_buy_quote": 433428.7843 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.566, "high": 0.584, "low": 0.564, "close": 0.573, "volume": 1431727.8, "close_time": 1760342399999, "quote_volume": 820244.2201, "trades": 4080, "taker_buy_base": 655651.4, "taker_buy_quote": 375660.8825 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.572, "high": 0.587, "low": 0.558, "close": 0.569, "volume": 2106528.5, "close_time": 1760356799999, "quote_volume": 1210928.5191, "trades": 6510, "taker_buy_base": 993579.3, "taker_buy_quote": 571753.0088 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.568, "high": 0.588, "low": 0.563, "close": 0.58, "volume": 2537128.4, "close_time": 1760371199999, "quote_volume": 1458444.2222, "trades": 8258, "taker_buy_base": 1283948.6, "taker_buy_quote": 739047.7957 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.58, "high": 0.599, "low": 0.575, "close": 0.597, "volume": 1286540.2, "close_time": 1760385599999, "quote_volume": 755956.7402, "trades": 5477, "taker_buy_base": 600125.9, "taker_buy_quote": 352477.4115 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.597, "high": 0.616, "low": 0.596, "close": 0.601, "volume": 1314838.4, "close_time": 1760399999999, "quote_volume": 794489.1075, "trades": 4839, "taker_buy_base": 625207.5, "taker_buy_quote": 378110.2148 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.6, "high": 0.604, "low": 0.58, "close": 0.581, "volume": 1399246.8, "close_time": 1760414399999, "quote_volume": 823712.9803, "trades": 5638, "taker_buy_base": 726355.8, "taker_buy_quote": 427342.8485 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.581, "high": 0.582, "low": 0.537, "close": 0.543, "volume": 2408228.6, "close_time": 1760428799999, "quote_volume": 1336822.6999, "trades": 12394, "taker_buy_base": 1065505.5, "taker_buy_quote": 592664.705 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.543, "high": 0.554, "low": 0.534, "close": 0.549, "volume": 1488207.8, "close_time": 1760443199999, "quote_volume": 812167.0621, "trades": 5878, "taker_buy_base": 638139.4, "taker_buy_quote": 348763.6847 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.55, "high": 0.573, "low": 0.538, "close": 0.572, "volume": 1443488.7, "close_time": 1760457599999, "quote_volume": 798555.2192, "trades": 6935, "taker_buy_base": 709001.7, "taker_buy_quote": 393539.1515 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.571, "high": 0.578, "low": 0.559, "close": 0.57, "volume": 1133795.1, "close_time": 1760471999999, "quote_volume": 646957.4371, "trades": 6114, "taker_buy_base": 613796.2, "taker_buy_quote": 350783.4329 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.57, "high": 0.581, "low": 0.566, "close": 0.573, "volume": 423169.4, "close_time": 1760486399999, "quote_volume": 242889.7298, "trades": 2125, "taker_buy_base": 217057.7, "taker_buy_quote": 124651.9575 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.573, "high": 0.578, "low": 0.566, "close": 0.571, "volume": 611203.6, "close_time": 1760500799999, "quote_volume": 349232.8718, "trades": 2904, "taker_buy_base": 271902.6, "taker_buy_quote": 155401.9522 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.572, "high": 0.581, "low": 0.569, "close": 0.579, "volume": 671048.1, "close_time": 1760515199999, "quote_volume": 386174.0342, "trades": 3190, "taker_buy_base": 259153.9, "taker_buy_quote": 149303.3043 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.579, "high": 0.588, "low": 0.566, "close": 0.569, "volume": 1019314.4, "close_time": 1760529599999, "quote_volume": 588067.3381, "trades": 4574, "taker_buy_base": 643466.3, "taker_buy_quote": 371582.8292 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.569, "high": 0.572, "low": 0.551, "close": 0.556, "volume": 1494202.1, "close_time": 1760543999999, "quote_volume": 838534.3909, "trades": 5824, "taker_buy_base": 792474.8, "taker_buy_quote": 445322.1074 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.555, "high": 0.559, "low": 0.548, "close": 0.551, "volume": 1042350.5, "close_time": 1760558399999, "quote_volume": 577436.256, "trades": 3981, "taker_buy_base": 450838.6, "taker_buy_quote": 249847.8833 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.551, "high": 0.555, "low": 0.542, "close": 0.553, "volume": 975268.9, "close_time": 1760572799999, "quote_volume": 536128.4645, "trades": 3835, "taker_buy_base": 490860.8, "taker_buy_quote": 269675.0759 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.553, "high": 0.57, "low": 0.551, "close": 0.562, "volume": 895493.9, "close_time": 1760587199999, "quote_volume": 502744.3243, "trades": 3729, "taker_buy_base": 479921.4, "taker_buy_quote": 269275.2504 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.562, "high": 0.581, "low": 0.562, "close": 0.575, "volume": 728413.8, "close_time": 1760601599999, "quote_volume": 416728.1355, "trades": 2417, "taker_buy_base": 352302.4, "taker_buy_quote": 201581.2591 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.574, "high": 0.582, "low": 0.55, "close": 0.578, "volume": 1192953.4, "close_time": 1760615999999, "quote_volume": 677601.0834, "trades": 5624, "taker_buy_base": 556865.2, "taker_buy_quote": 316384.3729 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.579, "high": 0.583, "low": 0.545, "close": 0.547, "volume": 1780577.3, "close_time": 1760630399999, "quote_volume": 1005199.3818, "trades": 7966, "taker_buy_base": 774458.4, "taker_buy_quote": 439244.9327 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.547, "high": 0.563, "low": 0.539, "close": 0.545, "volume": 2943257.5, "close_time": 1760644799999, "quote_volume": 1625317.0741, "trades": 10266, "taker_buy_base": 1539537.6, "taker_buy_quote": 851677.5032 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.545, "high": 0.548, "low": 0.53, "close": 0.537, "volume": 1091299.0, "close_time": 1760659199999, "quote_volume": 588455.7795, "trades": 3854, "taker_buy_base": 516404.2, "taker_buy_quote": 278695.7223 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.536, "high": 0.545, "low": 0.534, "close": 0.544, "volume": 713490.2, "close_time": 1760673599999, "quote_volume": 385200.5073, "trades": 2811, "taker_buy_base": 393938.4, "taker_buy_quote": 212708.9641 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.544, "high": 0.546, "low": 0.503, "close": 0.506, "volume": 2002823.4, "close_time": 1760687999999, "quote_volume": 1050363.8425, "trades": 7375, "taker_buy_base": 914843.8, "taker_buy_quote": 480631.0738 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.506, "high": 0.525, "low": 0.496, "close": 0.521, "volume": 2544982.4, "close_time": 1760702399999, "quote_volume": 1291378.9157, "trades": 7552, "taker_buy_base": 1212810.9, "taker_buy_quote": 615509.6866 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.521, "high": 0.532, "low": 0.511, "close": 0.532, "volume": 1653905.2, "close_time": 1760716799999, "quote_volume": 859012.8447, "trades": 7351, "taker_buy_base": 946397.2, "taker_buy_quote": 491386.4721 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.531, "high": 0.538, "low": 0.525, "close": 0.53, "volume": 1142781.5, "close_time": 1760731199999, "quote_volume": 608176.618, "trades": 4003, "taker_buy_base": 644263.2, "taker_buy_quote": 342965.0845 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.531, "high": 0.542, "low": 0.529, "close": 0.54, "volume": 614192.7, "close_time": 1760745599999, "quote_volume": 330847.8855, "trades": 1912, "taker_buy_base": 291324.3, "taker_buy_quote": 156931.4817 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.54, "high": 0.56, "low": 0.537, "close": 0.547, "volume": 1123114.9, "close_time": 1760759999999, "quote_volume": 619556.3536, "trades": 3619, "taker_buy_base": 620153.0, "taker_buy_quote": 341911.2044 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.547, "high": 0.553, "low": 0.539, "close": 0.541, "volume": 853363.7, "close_time": 1760774399999, "quote_volume": 466016.4162, "trades": 2798, "taker_buy_base": 360446.8, "taker_buy_quote": 196774.2427 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.541, "high": 0.551, "low": 0.541, "close": 0.551, "volume": 533809.3, "close_time": 1760788799999, "quote_volume": 291234.4063, "trades": 1918, "taker_buy_base": 255431.1, "taker_buy_quote": 139470.1693 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.551, "high": 0.551, "low": 0.537, "close": 0.542, "volume": 625862.0, "close_time": 1760803199999, "quote_volume": 339916.2803, "trades": 1813, "taker_buy_base": 294378.1, "taker_buy_quote": 160007.3986 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.542, "high": 0.55, "low": 0.536, "close": 0.549, "volume": 448774.1, "close_time": 1760817599999, "quote_volume": 243468.743, "trades": 1370, "taker_buy_base": 212876.1, "taker_buy_quote": 115754.4131 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.549, "high": 0.56, "low": 0.547, "close": 0.556, "volume": 843792.4, "close_time": 1760831999999, "quote_volume": 467168.5105, "trades": 2136, "taker_buy_base": 513849.4, "taker_buy_quote": 284596.5846 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.556, "high": 0.565, "low": 0.551, "close": 0.561, "volume": 1308896.4, "close_time": 1760846399999, "quote_volume": 731419.2107, "trades": 3378, "taker_buy_base": 716635.5, "taker_buy_quote": 400791.1087 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.561, "high": 0.563, "low": 0.551, "close": 0.56, "volume": 677071.8, "close_time": 1760860799999, "quote_volume": 376669.7476, "trades": 1669, "taker_buy_base": 363323.1, "taker_buy_quote": 202056.6767 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.56, "high": 0.575, "low": 0.548, "close": 0.568, "volume": 1604644.5, "close_time": 1760875199999, "quote_volume": 902543.7542, "trades": 5178, "taker_buy_base": 743317.1, "taker_buy_quote": 418939.7088 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.568, "high": 0.579, "low": 0.565, "close": 0.573, "volume": 845181.4, "close_time": 1760889599999, "quote_volume": 484539.4322, "trades": 2678, "taker_buy_base": 470000.3, "taker_buy_quote": 269733.2116 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.574, "high": 0.574, "low": 0.566, "close": 0.571, "volume": 560680.6, "close_time": 1760903999999, "quote_volume": 319796.5462, "trades": 1768, "taker_buy_base": 254946.4, "taker_buy_quote": 145374.9908 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.57, "high": 0.572, "low": 0.561, "close": 0.562, "volume": 380197.3, "close_time": 1760918399999, "quote_volume": 215162.608, "trades": 1868, "taker_buy_base": 149842.2, "taker_buy_quote": 84853.5211 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.562, "high": 0.577, "low": 0.551, "close": 0.574, "volume": 632224.8, "close_time": 1760932799999, "quote_volume": 354257.1156, "trades": 2750, "taker_buy_base": 313136.2, "taker_buy_quote": 175845.4011 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.574, "high": 0.577, "low": 0.568, "close": 0.572, "volume": 650743.8, "close_time": 1760947199999, "quote_volume": 372376.6228, "trades": 2557, "taker_buy_base": 318007.2, "taker_buy_quote": 182025.1122 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.571, "high": 0.575, "low": 0.561, "close": 0.566, "volume": 658603.8, "close_time": 1760961599999, "quote_volume": 373827.049, "trades": 2620, "taker_buy_base": 319994.4, "taker_buy_quote": 181734.8008 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.565, "high": 0.572, "low": 0.56, "close": 0.56, "volume": 906988.6, "close_time": 1760975999999, "quote_volume": 513116.8653, "trades": 2026, "taker_buy_base": 412909.8, "taker_buy_quote": 233612.5204 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.56, "high": 0.561, "low": 0.549, "close": 0.559, "volume": 846487.7, "close_time": 1760990399999, "quote_volume": 469237.1038, "trades": 2638, "taker_buy_base": 406913.4, "taker_buy_quote": 225576.668 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.559, "high": 0.566, "low": 0.558, "close": 0.56, "volume": 264497.4, "close_time": 1761004799999, "quote_volume": 148532.1718, "trades": 1601, "taker_buy_base": 128180.5, "taker_buy_quote": 72011.3797 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.56, "high": 0.561, "low": 0.546, "close": 0.548, "volume": 338839.3, "close_time": 1761019199999, "quote_volume": 187793.0147, "trades": 1641, "taker_buy_base": 180177.2, "taker_buy_quote": 99915.101 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.548, "high": 0.549, "low": 0.536, "close": 0.546, "volume": 798939.3, "close_time": 1761033599999, "quote_volume": 432205.3785, "trades": 2468, "taker_buy_base": 338240.4, "taker_buy_quote": 182983.8125 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.545, "high": 0.552, "low": 0.538, "close": 0.55, "volume": 414263.5, "close_time": 1761047999999, "quote_volume": 225607.0324, "trades": 1397, "taker_buy_base": 217278.3, "taker_buy_quote": 118281.2798 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.55, "high": 0.598, "low": 0.549, "close": 0.596, "volume": 2010593.2, "close_time": 1761062399999, "quote_volume": 1156749.042, "trades": 6317, "taker_buy_base": 1197536.8, "taker_buy_quote": 688957.9845 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.596, "high": 0.601, "low": 0.581, "close": 0.586, "volume": 1753375.0, "close_time": 1761076799999, "quote_volume": 1037470.1074, "trades": 7041, "taker_buy_base": 835583.0, "taker_buy_quote": 494529.0261 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.586, "high": 0.587, "low": 0.553, "close": 0.554, "volume": 1538912.0, "close_time": 1761091199999, "quote_volume": 878507.2253, "trades": 5286, "taker_buy_base": 811671.4, "taker_buy_quote": 464189.4994 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.554, "high": 0.559, "low": 0.55, "close": 0.557, "volume": 865836.1, "close_time": 1761105599999, "quote_volume": 479980.7719, "trades": 3084, "taker_buy_base": 429870.4, "taker_buy_quote": 238317.6456 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.556, "high": 0.562, "low": 0.544, "close": 0.55, "volume": 776489.0, "close_time": 1761119999999, "quote_volume": 428417.0503, "trades": 1824, "taker_buy_base": 327895.7, "taker_buy_quote": 180978.4417 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.549, "high": 0.553, "low": 0.537, "close": 0.549, "volume": 1307803.4, "close_time": 1761134399999, "quote_volume": 710921.4165, "trades": 2893, "taker_buy_base": 664172.1, "taker_buy_quote": 361483.499 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.549, "high": 0.557, "low": 0.543, "close": 0.551, "volume": 1309238.7, "close_time": 1761148799999, "quote_volume": 718503.1363, "trades": 3643, "taker_buy_base": 565697.9, "taker_buy_quote": 310283.4272 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.55, "high": 0.551, "low": 0.538, "close": 0.543, "volume": 1000154.0, "close_time": 1761163199999, "quote_volume": 544871.6665, "trades": 3552, "taker_buy_base": 486091.1, "taker_buy_quote": 264773.3591 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.543, "high": 0.544, "low": 0.521, "close": 0.539, "volume": 1892249.6, "close_time": 1761177599999, "quote_volume": 1005358.1285, "trades": 5928, "taker_buy_base": 848082.9, "taker_buy_quote": 450583.523 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.539, "high": 0.549, "low": 0.537, "close": 0.547, "volume": 644548.9, "close_time": 1761191999999, "quote_volume": 349942.498, "trades": 2574, "taker_buy_base": 391682.3, "taker_buy_quote": 212819.1937 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.547, "high": 0.558, "low": 0.546, "close": 0.558, "volume": 887331.0, "close_time": 1761206399999, "quote_volume": 489959.1379, "trades": 2750, "taker_buy_base": 451567.6, "taker_buy_quote": 249246.9749 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.557, "high": 0.563, "low": 0.551, "close": 0.552, "volume": 680354.1, "close_time": 1761220799999, "quote_volume": 379735.527, "trades": 1900, "taker_buy_base": 305688.5, "taker_buy_quote": 170732.6314 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.552, "high": 0.559, "low": 0.547, "close": 0.555, "volume": 823137.3, "close_time": 1761235199999, "quote_volume": 454488.8249, "trades": 2915, "taker_buy_base": 418599.9, "taker_buy_quote": 231137.0589 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.555, "high": 0.564, "low": 0.552, "close": 0.558, "volume": 573624.4, "close_time": 1761249599999, "quote_volume": 320487.2901, "trades": 2488, "taker_buy_base": 343347.8, "taker_buy_quote": 191864.9535 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.558, "high": 0.558, "low": 0.55, "close": 0.555, "volume": 524182.5, "close_time": 1761263999999, "quote_volume": 290344.6854, "trades": 1608, "taker_buy_base": 259864.9, "taker_buy_quote": 143992.8924 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.556, "high": 0.562, "low": 0.551, "close": 0.553, "volume": 505570.6, "close_time": 1761278399999, "quote_volume": 280805.9041, "trades": 1440, "taker_buy_base": 280524.2, "taker_buy_quote": 155943.9158 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.553, "high": 0.567, "low": 0.552, "close": 0.563, "volume": 542132.1, "close_time": 1761292799999, "quote_volume": 305381.8746, "trades": 1545, "taker_buy_base": 312905.5, "taker_buy_quote": 176225.7837 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.563, "high": 0.566, "low": 0.549, "close": 0.555, "volume": 480942.9, "close_time": 1761307199999, "quote_volume": 268019.7152, "trades": 1485, "taker_buy_base": 262950.4, "taker_buy_quote": 146848.2989 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.555, "high": 0.567, "low": 0.543, "close": 0.546, "volume": 1203723.4, "close_time": 1761321599999, "quote_volume": 667170.4025, "trades": 3386, "taker_buy_base": 600446.5, "taker_buy_quote": 332950.4461 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.546, "high": 0.556, "low": 0.543, "close": 0.553, "volume": 487760.1, "close_time": 1761335999999, "quote_volume": 267731.3245, "trades": 1865, "taker_buy_base": 251764.4, "taker_buy_quote": 138178.7724 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.552, "high": 0.555, "low": 0.55, "close": 0.551, "volume": 247704.7, "close_time": 1761350399999, "quote_volume": 136804.409, "trades": 1132, "taker_buy_base": 102279.8, "taker_buy_quote": 56529.219 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.552, "high": 0.554, "low": 0.548, "close": 0.55, "volume": 309870.9, "close_time": 1761364799999, "quote_volume": 170760.4573, "trades": 1156, "taker_buy_base": 161500.7, "taker_buy_quote": 89028.7869 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.55, "high": 0.552, "low": 0.546, "close": 0.547, "volume": 327493.7, "close_time": 1761379199999, "quote_volume": 179450.3724, "trades": 1120, "taker_buy_base": 132608.9, "taker_buy_quote": 72753.2699 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.547, "high": 0.55, "low": 0.541, "close": 0.542, "volume": 313845.3, "close_time": 1761393599999, "quote_volume": 171111.8473, "trades": 1405, "taker_buy_base": 88559.1, "taker_buy_quote": 48359.2421 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.542, "high": 0.547, "low": 0.541, "close": 0.544, "volume": 449175.8, "close_time": 1761407999999, "quote_volume": 244287.9502, "trades": 1742, "taker_buy_base": 217089.2, "taker_buy_quote": 118052.9757 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.545, "high": 0.552, "low": 0.543, "close": 0.552, "volume": 366327.9, "close_time": 1761422399999, "quote_volume": 200781.8946, "trades": 1438, "taker_buy_base": 188086.5, "taker_buy_quote": 103227.0141 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.552, "high": 0.557, "low": 0.55, "close": 0.555, "volume": 480595.0, "close_time": 1761436799999, "quote_volume": 265948.5977, "trades": 1421, "taker_buy_base": 253778.0, "taker_buy_quote": 140443.375 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.556, "high": 0.558, "low": 0.544, "close": 0.546, "volume": 358688.7, "close_time": 1761451199999, "quote_volume": 198230.0588, "trades": 1258, "taker_buy_base": 140129.3, "taker_buy_quote": 77366.9226 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.546, "high": 0.558, "low": 0.545, "close": 0.558, "volume": 256040.8, "close_time": 1761465599999, "quote_volume": 140834.499, "trades": 1037, "taker_buy_base": 141083.4, "taker_buy_quote": 77703.0186 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.557, "high": 0.566, "low": 0.554, "close": 0.565, "volume": 3717684.2, "close_time": 1761479999999, "quote_volume": 2087189.2031, "trades": 8179, "taker_buy_base": 1485964.2, "taker_buy_quote": 833844.3315 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.566, "high": 0.569, "low": 0.561, "close": 0.564, "volume": 771633.3, "close_time": 1761494399999, "quote_volume": 435502.7426, "trades": 2017, "taker_buy_base": 354794.2, "taker_buy_quote": 200340.5776 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.565, "high": 0.565, "low": 0.56, "close": 0.561, "volume": 371607.8, "close_time": 1761508799999, "quote_volume": 209040.5952, "trades": 1457, "taker_buy_base": 161076.8, "taker_buy_quote": 90652.9755 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.561, "high": 0.573, "low": 0.557, "close": 0.564, "volume": 866542.6, "close_time": 1761523199999, "quote_volume": 490615.2, "trades": 3369, "taker_buy_base": 443845.9, "taker_buy_quote": 251615.3399 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.565, "high": 0.574, "low": 0.563, "close": 0.569, "volume": 601488.3, "close_time": 1761537599999, "quote_volume": 342186.5005, "trades": 2055, "taker_buy_base": 290067.6, "taker_buy_quote": 165118.9748 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.568, "high": 0.575, "low": 0.558, "close": 0.561, "volume": 783346.5, "close_time": 1761551999999, "quote_volume": 443211.7116, "trades": 2749, "taker_buy_base": 340275.2, "taker_buy_quote": 192471.0987 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.561, "high": 0.563, "low": 0.55, "close": 0.554, "volume": 1084411.2, "close_time": 1761566399999, "quote_volume": 601164.7159, "trades": 2675, "taker_buy_base": 568290.3, "taker_buy_quote": 315201.9876 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.554, "high": 0.554, "low": 0.54, "close": 0.547, "volume": 1064340.8, "close_time": 1761580799999, "quote_volume": 581454.4984, "trades": 3209, "taker_buy_base": 486596.6, "taker_buy_quote": 265892.221 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.547, "high": 0.558, "low": 0.546, "close": 0.547, "volume": 985981.5, "close_time": 1761595199999, "quote_volume": 545212.4927, "trades": 3184, "taker_buy_base": 425949.9, "taker_buy_quote": 235597.736 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.547, "high": 0.547, "low": 0.535, "close": 0.538, "volume": 969975.8, "close_time": 1761609599999, "quote_volume": 525324.8634, "trades": 3176, "taker_buy_base": 412867.7, "taker_buy_quote": 223712.8993 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.538, "high": 0.542, "low": 0.531, "close": 0.534, "volume": 577677.0, "close_time": 1761623999999, "quote_volume": 310256.368, "trades": 1905, "taker_buy_base": 283735.6, "taker_buy_quote": 152464.7795 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.534, "high": 0.545, "low": 0.53, "close": 0.536, "volume": 432789.7, "close_time": 1761638399999, "quote_volume": 232465.8504, "trades": 1436, "taker_buy_base": 190596.6, "taker_buy_quote": 102484.3609 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.536, "high": 0.543, "low": 0.535, "close": 0.539, "volume": 232029.3, "close_time": 1761652799999, "quote_volume": 125031.4527, "trades": 907, "taker_buy_base": 104097.1, "taker_buy_quote": 56071.8785 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.538, "high": 0.549, "low": 0.529, "close": 0.538, "volume": 696687.0, "close_time": 1761667199999, "quote_volume": 376631.4792, "trades": 2742, "taker_buy_base": 359072.1, "taker_buy_quote": 194558.4104 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.537, "high": 0.541, "low": 0.524, "close": 0.526, "volume": 824949.0, "close_time": 1761681599999, "quote_volume": 439849.4107, "trades": 2285, "taker_buy_base": 401773.9, "taker_buy_quote": 214217.1521 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.526, "high": 0.527, "low": 0.512, "close": 0.519, "volume": 1325481.3, "close_time": 1761695999999, "quote_volume": 687362.8962, "trades": 3967, "taker_buy_base": 625231.3, "taker_buy_quote": 324390.2809 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.519, "high": 0.525, "low": 0.518, "close": 0.522, "volume": 491195.7, "close_time": 1761710399999, "quote_volume": 256109.3887, "trades": 1501, "taker_buy_base": 302356.2, "taker_buy_quote": 157623.4875 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.522, "high": 0.529, "low": 0.522, "close": 0.528, "volume": 303761.5, "close_time": 1761724799999, "quote_volume": 159771.1737, "trades": 1310, "taker_buy_base": 171825.2, "taker_buy_quote": 90379.1288 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.527, "high": 0.536, "low": 0.523, "close": 0.534, "volume": 437188.6, "close_time": 1761739199999, "quote_volume": 231265.0966, "trades": 1231, "taker_buy_base": 226326.5, "taker_buy_quote": 120057.6588 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.534, "high": 0.537, "low": 0.524, "close": 0.527, "volume": 495032.3, "close_time": 1761753599999, "quote_volume": 263621.767, "trades": 1815, "taker_buy_base": 207317.4, "taker_buy_quote": 110511.1983 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.527, "high": 0.542, "low": 0.516, "close": 0.537, "volume": 1564556.3, "close_time": 1761767999999, "quote_volume": 828763.2477, "trades": 7135, "taker_buy_base": 773789.3, "taker_buy_quote": 409640.9423 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.536, "high": 0.542, "low": 0.523, "close": 0.526, "volume": 553810.0, "close_time": 1761782399999, "quote_volume": 295696.5017, "trades": 2334, "taker_buy_base": 249440.1, "taker_buy_quote": 133179.2235 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.525, "high": 0.531, "low": 0.522, "close": 0.527, "volume": 450032.2, "close_time": 1761796799999, "quote_volume": 237128.4349, "trades": 1931, "taker_buy_base": 219728.9, "taker_buy_quote": 115796.5002 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.527, "high": 0.527, "low": 0.505, "close": 0.521, "volume": 891557.5, "close_time": 1761811199999, "quote_volume": 458019.6177, "trades": 2886, "taker_buy_base": 456686.9, "taker_buy_quote": 234585.425 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.521, "high": 0.521, "low": 0.505, "close": 0.505, "volume": 670349.4, "close_time": 1761825599999, "quote_volume": 343150.5716, "trades": 1739, "taker_buy_base": 279026.1, "taker_buy_quote": 142993.1112 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.506, "high": 0.508, "low": 0.474, "close": 0.477, "volume": 1547345.9, "close_time": 1761839999999, "quote_volume": 759373.3682, "trades": 4367, "taker_buy_base": 753550.6, "taker_buy_quote": 369673.1214 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.477, "high": 0.481, "low": 0.468, "close": 0.471, "volume": 989599.3, "close_time": 1761854399999, "quote_volume": 469712.7722, "trades": 3646, "taker_buy_base": 596406.5, "taker_buy_quote": 283440.6919 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.47, "high": 0.483, "low": 0.469, "close": 0.483, "volume": 896665.6, "close_time": 1761868799999, "quote_volume": 426601.9349, "trades": 2778, "taker_buy_base": 443517.9, "taker_buy_quote": 211113.4181 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.482, "high": 0.488, "low": 0.479, "close": 0.483, "volume": 493117.9, "close_time": 1761883199999, "quote_volume": 238361.201, "trades": 1705, "taker_buy_base": 282713.6, "taker_buy_quote": 136666.3896 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.484, "high": 0.491, "low": 0.484, "close": 0.487, "volume": 607854.2, "close_time": 1761897599999, "quote_volume": 296903.1208, "trades": 1643, "taker_buy_base": 402085.2, "taker_buy_quote": 196473.6747 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.487, "high": 0.495, "low": 0.485, "close": 0.495, "volume": 441141.4, "close_time": 1761911999999, "quote_volume": 215221.7199, "trades": 1317, "taker_buy_base": 251695.2, "taker_buy_quote": 122773.5923 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.494, "high": 0.498, "low": 0.488, "close": 0.492, "volume": 692712.3, "close_time": 1761926399999, "quote_volume": 341568.693, "trades": 1866, "taker_buy_base": 315419.5, "taker_buy_quote": 155562.0261 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.492, "high": 0.493, "low": 0.477, "close": 0.49, "volume": 713882.9, "close_time": 1761940799999, "quote_volume": 345768.3923, "trades": 2012, "taker_buy_base": 368285.7, "taker_buy_quote": 178496.7426 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.49, "high": 0.492, "low": 0.482, "close": 0.487, "volume": 411646.6, "close_time": 1761955199999, "quote_volume": 200549.6439, "trades": 989, "taker_buy_base": 217243.1, "taker_buy_quote": 105763.8688 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.487, "high": 0.494, "low": 0.484, "close": 0.493, "volume": 445189.7, "close_time": 1761969599999, "quote_volume": 217617.6804, "trades": 971, "taker_buy_base": 229834.7, "taker_buy_quote": 112299.63 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.493, "high": 0.497, "low": 0.488, "close": 0.497, "volume": 841924.6, "close_time": 1761983999999, "quote_volume": 414839.1141, "trades": 1793, "taker_buy_base": 503505.0, "taker_buy_quote": 248217.4676 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.497, "high": 0.503, "low": 0.493, "close": 0.5, "volume": 521029.0, "close_time": 1761998399999, "quote_volume": 259488.3364, "trades": 1270, "taker_buy_base": 251752.9, "taker_buy_quote": 125451.7238 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.501, "high": 0.503, "low": 0.493, "close": 0.5, "volume": 1105555.6, "close_time": 1762012799999, "quote_volume": 550985.7934, "trades": 1611, "taker_buy_base": 513537.7, "taker_buy_quote": 255857.209 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.5, "high": 0.503, "low": 0.498, "close": 0.499, "volume": 504346.3, "close_time": 1762027199999, "quote_volume": 252285.6745, "trades": 1266, "taker_buy_base": 293892.8, "taker_buy_quote": 147088.833 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.499, "high": 0.504, "low": 0.496, "close": 0.502, "volume": 408834.9, "close_time": 1762041599999, "quote_volume": 204314.4577, "trades": 827, "taker_buy_base": 201012.0, "taker_buy_quote": 100503.1037 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.501, "high": 0.501, "low": 0.495, "close": 0.497, "volume": 566450.3, "close_time": 1762055999999, "quote_volume": 282143.0341, "trades": 968, "taker_buy_base": 174213.3, "taker_buy_quote": 86899.0748 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.497, "high": 0.506, "low": 0.496, "close": 0.505, "volume": 732370.3, "close_time": 1762070399999, "quote_volume": 367359.2418, "trades": 1226, "taker_buy_base": 371694.1, "taker_buy_quote": 186555.1585 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.504, "high": 0.505, "low": 0.493, "close": 0.504, "volume": 993615.0, "close_time": 1762084799999, "quote_volume": 496613.3404, "trades": 1931, "taker_buy_base": 588981.8, "taker_buy_quote": 294942.3977 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.505, "high": 0.505, "low": 0.483, "close": 0.486, "volume": 879862.0, "close_time": 1762099199999, "quote_volume": 434675.2565, "trades": 1764, "taker_buy_base": 430739.2, "taker_buy_quote": 212867.7473 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.487, "high": 0.49, "low": 0.481, "close": 0.486, "volume": 548713.0, "close_time": 1762113599999, "quote_volume": 266603.664, "trades": 1835, "taker_buy_base": 265062.1, "taker_buy_quote": 128838.6976 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.486, "high": 0.501, "low": 0.484, "close": 0.499, "volume": 483637.3, "close_time": 1762127999999, "quote_volume": 237868.9415, "trades": 1241, "taker_buy_base": 224872.8, "taker_buy_quote": 110576.9402 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.499, "high": 0.499, "low": 0.459, "close": 0.459, "volume": 1379811.9, "close_time": 1762142399999, "quote_volume": 656933.3374, "trades": 3212, "taker_buy_base": 574523.9, "taker_buy_quote": 273765.9407 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.459, "high": 0.462, "low": 0.446, "close": 0.457, "volume": 1881580.2, "close_time": 1762156799999, "quote_volume": 854943.479, "trades": 4190, "taker_buy_base": 1033890.3, "taker_buy_quote": 470136.5932 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.457, "high": 0.463, "low": 0.448, "close": 0.456, "volume": 1195039.1, "close_time": 1762171199999, "quote_volume": 543398.7485, "trades": 2552, "taker_buy_base": 566172.8, "taker_buy_quote": 257827.7953 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.455, "high": 0.458, "low": 0.4, "close": 0.413, "volume": 5004014.7, "close_time": 1762185599999, "quote_volume": 2145416.4428, "trades": 10776, "taker_buy_base": 2417135.1, "taker_buy_quote": 1035378.1161 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.414, "high": 0.436, "low": 0.411, "close": 0.422, "volume": 1865778.0, "close_time": 1762199999999, "quote_volume": 791492.3863, "trades": 4099, "taker_buy_base": 979328.4, "taker_buy_quote": 414308.9306 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.422, "high": 0.425, "low": 0.413, "close": 0.423, "volume": 1225673.8, "close_time": 1762214399999, "quote_volume": 513642.9965, "trades": 2460, "taker_buy_base": 625466.6, "taker_buy_quote": 262353.7225 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.423, "high": 0.434, "low": 0.418, "close": 0.433, "volume": 1491817.7, "close_time": 1762228799999, "quote_volume": 636572.5268, "trades": 2909, "taker_buy_base": 654050.2, "taker_buy_quote": 279229.2235 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.433, "high": 0.433, "low": 0.405, "close": 0.406, "volume": 2334082.0, "close_time": 1762243199999, "quote_volume": 974797.671, "trades": 5624, "taker_buy_base": 972099.2, "taker_buy_quote": 406412.8874 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.407, "high": 0.421, "low": 0.405, "close": 0.418, "volume": 1174670.0, "close_time": 1762257599999, "quote_volume": 485252.9535, "trades": 3846, "taker_buy_base": 617006.0, "taker_buy_quote": 255101.262 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.418, "high": 0.421, "low": 0.402, "close": 0.411, "volume": 2335599.4, "close_time": 1762271999999, "quote_volume": 963152.4935, "trades": 5209, "taker_buy_base": 1236502.4, "taker_buy_quote": 510194.908 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.412, "high": 0.415, "low": 0.385, "close": 0.394, "volume": 2394860.9, "close_time": 1762286399999, "quote_volume": 955359.9668, "trades": 5725, "taker_buy_base": 1215336.7, "taker_buy_quote": 485519.6416 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.395, "high": 0.41, "low": 0.377, "close": 0.409, "volume": 3617989.6, "close_time": 1762300799999, "quote_volume": 1420585.0483, "trades": 8161, "taker_buy_base": 1858281.4, "taker_buy_quote": 730206.7403 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.409, "high": 0.418, "low": 0.392, "close": 0.415, "volume": 2584458.4, "close_time": 1762315199999, "quote_volume": 1053381.7888, "trades": 5658, "taker_buy_base": 1339451.5, "taker_buy_quote": 547170.8107 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.416, "high": 0.418, "low": 0.411, "close": 0.414, "volume": 845581.8, "close_time": 1762329599999, "quote_volume": 350354.1979, "trades": 2700, "taker_buy_base": 438038.6, "taker_buy_quote": 181544.693 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.414, "high": 0.416, "low": 0.407, "close": 0.416, "volume": 646153.9, "close_time": 1762343999999, "quote_volume": 265838.1928, "trades": 1866, "taker_buy_base": 381821.9, "taker_buy_quote": 157162.0473 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.415, "high": 0.423, "low": 0.413, "close": 0.421, "volume": 920581.7, "close_time": 1762358399999, "quote_volume": 385713.1502, "trades": 2001, "taker_buy_base": 432102.0, "taker_buy_quote": 181130.3921 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.421, "high": 0.432, "low": 0.418, "close": 0.428, "volume": 1057451.3, "close_time": 1762372799999, "quote_volume": 451309.0229, "trades": 2483, "taker_buy_base": 659522.4, "taker_buy_quote": 281603.4952 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.427, "high": 0.431, "low": 0.424, "close": 0.428, "volume": 710620.0, "close_time": 1762387199999, "quote_volume": 303557.6993, "trades": 1408, "taker_buy_base": 396855.2, "taker_buy_quote": 169613.2101 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.428, "high": 0.436, "low": 0.421, "close": 0.433, "volume": 1109608.0, "close_time": 1762401599999, "quote_volume": 475478.0956, "trades": 1979, "taker_buy_base": 590451.8, "taker_buy_quote": 253523.2564 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.433, "high": 0.434, "low": 0.416, "close": 0.417, "volume": 925416.0, "close_time": 1762415999999, "quote_volume": 392188.567, "trades": 1558, "taker_buy_base": 403265.5, "taker_buy_quote": 171103.5697 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.416, "high": 0.42, "low": 0.413, "close": 0.415, "volume": 642932.2, "close_time": 1762430399999, "quote_volume": 267544.3492, "trades": 1442, "taker_buy_base": 323582.8, "taker_buy_quote": 134733.0659 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.415, "high": 0.422, "low": 0.406, "close": 0.408, "volume": 1212178.4, "close_time": 1762444799999, "quote_volume": 501292.7779, "trades": 3802, "taker_buy_base": 636193.3, "taker_buy_quote": 263477.094 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.408, "high": 0.422, "low": 0.402, "close": 0.42, "volume": 1131774.5, "close_time": 1762459199999, "quote_volume": 466460.2756, "trades": 3291, "taker_buy_base": 666859.0, "taker_buy_quote": 275033.5736 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.42, "high": 0.423, "low": 0.413, "close": 0.418, "volume": 767197.4, "close_time": 1762473599999, "quote_volume": 320547.0774, "trades": 2380, "taker_buy_base": 399369.6, "taker_buy_quote": 167022.8136 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.418, "high": 0.443, "low": 0.418, "close": 0.441, "volume": 2572812.2, "close_time": 1762487999999, "quote_volume": 1117604.3556, "trades": 6148, "taker_buy_base": 1271223.3, "taker_buy_quote": 551850.6199 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.441, "high": 0.462, "low": 0.439, "close": 0.459, "volume": 3254239.4, "close_time": 1762502399999, "quote_volume": 1466065.508, "trades": 9153, "taker_buy_base": 1751141.1, "taker_buy_quote": 790741.8151 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.459, "high": 0.459, "low": 0.437, "close": 0.446, "volume": 1610998.8, "close_time": 1762516799999, "quote_volume": 720260.7375, "trades": 3302, "taker_buy_base": 647317.3, "taker_buy_quote": 289435.6011 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.446, "high": 0.466, "low": 0.432, "close": 0.465, "volume": 2177815.7, "close_time": 1762531199999, "quote_volume": 978437.4895, "trades": 6548, "taker_buy_base": 1206056.8, "taker_buy_quote": 543200.1697 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.465, "high": 0.517, "low": 0.464, "close": 0.512, "volume": 3297986.1, "close_time": 1762545599999, "quote_volume": 1638458.3406, "trades": 8726, "taker_buy_base": 1637358.7, "taker_buy_quote": 814224.8663 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.513, "high": 0.537, "low": 0.508, "close": 0.518, "volume": 2924403.8, "close_time": 1762559999999, "quote_volume": 1529064.4527, "trades": 9920, "taker_buy_base": 1520861.3, "taker_buy_quote": 795950.8585 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.517, "high": 0.541, "low": 0.505, "close": 0.511, "volume": 2765478.8, "close_time": 1762574399999, "quote_volume": 1446919.1626, "trades": 9917, "taker_buy_base": 1285411.4, "taker_buy_quote": 673644.5408 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.511, "high": 0.521, "low": 0.496, "close": 0.504, "volume": 1272467.1, "close_time": 1762588799999, "quote_volume": 642808.5841, "trades": 4389, "taker_buy_base": 616137.0, "taker_buy_quote": 311450.224 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.503, "high": 0.509, "low": 0.494, "close": 0.504, "volume": 1178355.6, "close_time": 1762603199999, "quote_volume": 591849.1815, "trades": 3725, "taker_buy_base": 569795.5, "taker_buy_quote": 286679.0592 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.504, "high": 0.507, "low": 0.481, "close": 0.485, "volume": 1561875.1, "close_time": 1762617599999, "quote_volume": 771910.3498, "trades": 4597, "taker_buy_base": 701106.5, "taker_buy_quote": 346830.8773 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.485, "high": 0.496, "low": 0.481, "close": 0.495, "volume": 1140891.1, "close_time": 1762631999999, "quote_volume": 558801.3195, "trades": 2620, "taker_buy_base": 641020.3, "taker_buy_quote": 314637.8801 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.496, "high": 0.501, "low": 0.491, "close": 0.501, "volume": 488620.0, "close_time": 1762646399999, "quote_volume": 243108.3259, "trades": 1481, "taker_buy_base": 353352.4, "taker_buy_quote": 175883.9755 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5, "high": 0.5, "low": 0.468, "close": 0.47, "volume": 1588275.2, "close_time": 1762660799999, "quote_volume": 769422.103, "trades": 3219, "taker_buy_base": 640185.6, "taker_buy_quote": 309512.4013 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.471, "high": 0.481, "low": 0.471, "close": 0.48, "volume": 472557.3, "close_time": 1762675199999, "quote_volume": 224718.1222, "trades": 1378, "taker_buy_base": 247177.6, "taker_buy_quote": 117635.9448 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.48, "high": 0.48, "low": 0.465, "close": 0.476, "volume": 1400248.1, "close_time": 1762689599999, "quote_volume": 663779.0176, "trades": 4439, "taker_buy_base": 628869.8, "taker_buy_quote": 298157.122 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.477, "high": 0.489, "low": 0.473, "close": 0.485, "volume": 1040088.3, "close_time": 1762703999999, "quote_volume": 498657.5797, "trades": 3616, "taker_buy_base": 558979.3, "taker_buy_quote": 268013.2544 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.485, "high": 0.492, "low": 0.477, "close": 0.49, "volume": 782423.1, "close_time": 1762718399999, "quote_volume": 377422.5171, "trades": 2141, "taker_buy_base": 367075.1, "taker_buy_quote": 177174.24 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.49, "high": 0.492, "low": 0.481, "close": 0.484, "volume": 554411.3, "close_time": 1762732799999, "quote_volume": 269540.3833, "trades": 1434, "taker_buy_base": 296803.6, "taker_buy_quote": 144289.1163 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.484, "high": 0.494, "low": 0.48, "close": 0.49, "volume": 884593.8, "close_time": 1762747199999, "quote_volume": 431273.5848, "trades": 2312, "taker_buy_base": 419736.0, "taker_buy_quote": 204988.9008 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.49, "high": 0.494, "low": 0.486, "close": 0.488, "volume": 871333.6, "close_time": 1762761599999, "quote_volume": 426586.2552, "trades": 2192, "taker_buy_base": 459852.2, "taker_buy_quote": 225439.4098 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.489, "high": 0.496, "low": 0.481, "close": 0.489, "volume": 936825.5, "close_time": 1762775999999, "quote_volume": 458327.7351, "trades": 2108, "taker_buy_base": 520806.5, "taker_buy_quote": 254976.2607 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.489, "high": 0.495, "low": 0.474, "close": 0.48, "volume": 1013358.2, "close_time": 1762790399999, "quote_volume": 491400.4684, "trades": 2505, "taker_buy_base": 473654.5, "taker_buy_quote": 230563.9167 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.48, "high": 0.487, "low": 0.471, "close": 0.483, "volume": 801024.0, "close_time": 1762804799999, "quote_volume": 382468.863, "trades": 3695, "taker_buy_base": 404173.1, "taker_buy_quote": 193135.7172 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.483, "high": 0.498, "low": 0.477, "close": 0.49, "volume": 953617.0, "close_time": 1762819199999, "quote_volume": 463673.2705, "trades": 2798, "taker_buy_base": 402011.1, "taker_buy_quote": 196526.4866 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.491, "high": 0.5, "low": 0.483, "close": 0.494, "volume": 1294682.1, "close_time": 1762833599999, "quote_volume": 636566.0823, "trades": 3890, "taker_buy_base": 639726.6, "taker_buy_quote": 314868.049 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.493, "high": 0.496, "low": 0.467, "close": 0.468, "volume": 658812.7, "close_time": 1762847999999, "quote_volume": 315965.1051, "trades": 2754, "taker_buy_base": 265509.4, "taker_buy_quote": 127538.8796 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.468, "high": 0.48, "low": 0.467, "close": 0.48, "volume": 556349.7, "close_time": 1762862399999, "quote_volume": 263594.8921, "trades": 3103, "taker_buy_base": 292092.5, "taker_buy_quote": 138473.0979 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.48, "high": 0.484, "low": 0.472, "close": 0.48, "volume": 673885.2, "close_time": 1762876799999, "quote_volume": 322798.2957, "trades": 1824, "taker_buy_base": 310810.8, "taker_buy_quote": 148959.303 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.48, "high": 0.488, "low": 0.467, "close": 0.467, "volume": 781308.9, "close_time": 1762891199999, "quote_volume": 372910.4889, "trades": 1924, "taker_buy_base": 429445.9, "taker_buy_quote": 204736.619 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.468, "high": 0.469, "low": 0.451, "close": 0.452, "volume": 2537929.3, "close_time": 1762905599999, "quote_volume": 1160874.3634, "trades": 7652, "taker_buy_base": 1352110.2, "taker_buy_quote": 617662.7094 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.453, "high": 0.468, "low": 0.448, "close": 0.466, "volume": 2038165.4, "close_time": 1762919999999, "quote_volume": 937487.902, "trades": 10471, "taker_buy_base": 1366545.0, "taker_buy_quote": 628947.5301 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.466, "high": 0.479, "low": 0.465, "close": 0.468, "volume": 753188.9, "close_time": 1762934399999, "quote_volume": 355960.1004, "trades": 2737, "taker_buy_base": 294309.2, "taker_buy_quote": 139167.419 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.468, "high": 0.485, "low": 0.468, "close": 0.477, "volume": 1060741.7, "close_time": 1762948799999, "quote_volume": 508894.0222, "trades": 1889, "taker_buy_base": 570790.6, "taker_buy_quote": 273836.9175 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.477, "high": 0.481, "low": 0.457, "close": 0.459, "volume": 1147759.7, "close_time": 1762963199999, "quote_volume": 539711.3151, "trades": 5123, "taker_buy_base": 442320.2, "taker_buy_quote": 208733.9533 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.46, "high": 0.46, "low": 0.441, "close": 0.445, "volume": 1235600.8, "close_time": 1762977599999, "quote_volume": 553591.1879, "trades": 3686, "taker_buy_base": 547945.7, "taker_buy_quote": 245830.2526 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.445, "high": 0.455, "low": 0.444, "close": 0.445, "volume": 626186.9, "close_time": 1762991999999, "quote_volume": 280859.2438, "trades": 2211, "taker_buy_base": 307915.8, "taker_buy_quote": 138240.4335 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.446, "high": 0.456, "low": 0.437, "close": 0.45, "volume": 1403317.5, "close_time": 1763006399999, "quote_volume": 629507.6113, "trades": 4142, "taker_buy_base": 791591.3, "taker_buy_quote": 355384.83 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.449, "high": 0.458, "low": 0.445, "close": 0.448, "volume": 645259.8, "close_time": 1763020799999, "quote_volume": 291583.7895, "trades": 1643, "taker_buy_base": 298480.8, "taker_buy_quote": 134972.7448 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.448, "high": 0.452, "low": 0.443, "close": 0.446, "volume": 433808.7, "close_time": 1763035199999, "quote_volume": 193857.3504, "trades": 1305, "taker_buy_base": 221377.6, "taker_buy_quote": 99006.338 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.445, "high": 0.457, "low": 0.442, "close": 0.444, "volume": 851514.0, "close_time": 1763049599999, "quote_volume": 381099.7657, "trades": 2849, "taker_buy_base": 431091.8, "taker_buy_quote": 192971.9145 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.444, "high": 0.446, "low": 0.414, "close": 0.416, "volume": 1576250.8, "close_time": 1763063999999, "quote_volume": 674457.6068, "trades": 4620, "taker_buy_base": 578806.0, "taker_buy_quote": 247320.4254 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.416, "high": 0.428, "low": 0.41, "close": 0.423, "volume": 552028.9, "close_time": 1763078399999, "quote_volume": 231436.2576, "trades": 2148, "taker_buy_base": 282759.8, "taker_buy_quote": 118430.1965 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.423, "high": 0.43, "low": 0.42, "close": 0.424, "volume": 604983.1, "close_time": 1763092799999, "quote_volume": 257140.0106, "trades": 1875, "taker_buy_base": 278078.7, "taker_buy_quote": 118249.5154 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.423, "high": 0.43, "low": 0.404, "close": 0.426, "volume": 1329565.5, "close_time": 1763107199999, "quote_volume": 556511.0906, "trades": 4796, "taker_buy_base": 627753.1, "taker_buy_quote": 263096.8889 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.427, "high": 0.431, "low": 0.417, "close": 0.419, "volume": 869774.7, "close_time": 1763121599999, "quote_volume": 367479.9887, "trades": 3596, "taker_buy_base": 369086.2, "taker_buy_quote": 156164.6628 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.418, "high": 0.433, "low": 0.408, "close": 0.428, "volume": 1327473.2, "close_time": 1763135999999, "quote_volume": 557240.8149, "trades": 5074, "taker_buy_base": 736972.9, "taker_buy_quote": 310067.2727 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.427, "high": 0.435, "low": 0.425, "close": 0.433, "volume": 665337.8, "close_time": 1763150399999, "quote_volume": 286085.9912, "trades": 2372, "taker_buy_base": 365595.3, "taker_buy_quote": 157385.7168 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.432, "high": 0.434, "low": 0.406, "close": 0.414, "volume": 847860.8, "close_time": 1763164799999, "quote_volume": 355650.8928, "trades": 2492, "taker_buy_base": 391710.8, "taker_buy_quote": 163673.2723 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.413, "high": 0.43, "low": 0.412, "close": 0.427, "volume": 759445.9, "close_time": 1763179199999, "quote_volume": 319458.48, "trades": 2463, "taker_buy_base": 392121.7, "taker_buy_quote": 164887.3924 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.427, "high": 0.431, "low": 0.422, "close": 0.425, "volume": 337081.6, "close_time": 1763193599999, "quote_volume": 143540.6747, "trades": 1762, "taker_buy_base": 151334.9, "taker_buy_quote": 64457.6619 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.426, "high": 0.426, "low": 0.416, "close": 0.418, "volume": 483829.1, "close_time": 1763207999999, "quote_volume": 203398.4953, "trades": 1710, "taker_buy_base": 278179.6, "taker_buy_quote": 117035.5472 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.418, "high": 0.427, "low": 0.417, "close": 0.42, "volume": 327985.4, "close_time": 1763222399999, "quote_volume": 138834.5693, "trades": 1207, "taker_buy_base": 141873.7, "taker_buy_quote": 60016.5244 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.42, "high": 0.427, "low": 0.416, "close": 0.424, "volume": 349543.9, "close_time": 1763236799999, "quote_volume": 147526.857, "trades": 1116, "taker_buy_base": 188225.3, "taker_buy_quote": 79476.2901 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.423, "high": 0.425, "low": 0.417, "close": 0.421, "volume": 558939.3, "close_time": 1763251199999, "quote_volume": 235777.4295, "trades": 2453, "taker_buy_base": 315887.9, "taker_buy_quote": 133373.3092 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.421, "high": 0.423, "low": 0.41, "close": 0.42, "volume": 610926.3, "close_time": 1763265599999, "quote_volume": 254706.7689, "trades": 1591, "taker_buy_base": 272020.6, "taker_buy_quote": 113660.0189 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.42, "high": 0.422, "low": 0.416, "close": 0.42, "volume": 333282.8, "close_time": 1763279999999, "quote_volume": 139810.6562, "trades": 857, "taker_buy_base": 173469.9, "taker_buy_quote": 72815.8695 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.42, "high": 0.42, "low": 0.407, "close": 0.409, "volume": 543702.4, "close_time": 1763294399999, "quote_volume": 225699.089, "trades": 1198, "taker_buy_base": 274783.5, "taker_buy_quote": 114222.6022 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.408, "high": 0.412, "low": 0.395, "close": 0.397, "volume": 1601059.1, "close_time": 1763308799999, "quote_volume": 646185.6769, "trades": 5268, "taker_buy_base": 679164.8, "taker_buy_quote": 274450.3443 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.396, "high": 0.405, "low": 0.39, "close": 0.398, "volume": 1923383.2, "close_time": 1763323199999, "quote_volume": 762590.0335, "trades": 5466, "taker_buy_base": 880233.0, "taker_buy_quote": 349226.0114 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.398, "high": 0.407, "low": 0.392, "close": 0.403, "volume": 901059.2, "close_time": 1763337599999, "quote_volume": 358793.1488, "trades": 2030, "taker_buy_base": 483228.0, "taker_buy_quote": 192541.6828 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.404, "high": 0.414, "low": 0.4, "close": 0.412, "volume": 876990.5, "close_time": 1763351999999, "quote_volume": 358179.1894, "trades": 2526, "taker_buy_base": 465398.3, "taker_buy_quote": 190002.9921 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.413, "high": 0.417, "low": 0.409, "close": 0.417, "volume": 647521.7, "close_time": 1763366399999, "quote_volume": 267146.1908, "trades": 1285, "taker_buy_base": 361534.8, "taker_buy_quote": 149360.5562 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.416, "high": 0.421, "low": 0.413, "close": 0.418, "volume": 347838.4, "close_time": 1763380799999, "quote_volume": 144948.6178, "trades": 955, "taker_buy_base": 187536.8, "taker_buy_quote": 78215.7458 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.418, "high": 0.423, "low": 0.403, "close": 0.41, "volume": 1444711.3, "close_time": 1763395199999, "quote_volume": 595670.7624, "trades": 3445, "taker_buy_base": 576992.0, "taker_buy_quote": 238153.2495 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.41, "high": 0.417, "low": 0.389, "close": 0.394, "volume": 1544788.6, "close_time": 1763409599999, "quote_volume": 620386.6496, "trades": 3765, "taker_buy_base": 670548.3, "taker_buy_quote": 270458.8208 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.394, "high": 0.398, "low": 0.389, "close": 0.394, "volume": 1155681.0, "close_time": 1763423999999, "quote_volume": 454221.3122, "trades": 2183, "taker_buy_base": 641667.2, "taker_buy_quote": 252373.8659 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.393, "high": 0.404, "low": 0.389, "close": 0.402, "volume": 1198279.7, "close_time": 1763438399999, "quote_volume": 475508.1678, "trades": 3366, "taker_buy_base": 622725.0, "taker_buy_quote": 247186.1266 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.403, "high": 0.409, "low": 0.394, "close": 0.395, "volume": 853062.3, "close_time": 1763452799999, "quote_volume": 341120.6748, "trades": 3751, "taker_buy_base": 344442.2, "taker_buy_quote": 137944.8642 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.396, "high": 0.402, "low": 0.395, "close": 0.398, "volume": 622195.2, "close_time": 1763467199999, "quote_volume": 248128.4611, "trades": 2140, "taker_buy_base": 341437.9, "taker_buy_quote": 136199.4568 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.398, "high": 0.41, "low": 0.396, "close": 0.408, "volume": 1173366.4, "close_time": 1763481599999, "quote_volume": 473322.702, "trades": 2806, "taker_buy_base": 643963.3, "taker_buy_quote": 260387.0266 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.409, "high": 0.416, "low": 0.407, "close": 0.412, "volume": 1040801.6, "close_time": 1763495999999, "quote_volume": 428974.092, "trades": 3143, "taker_buy_base": 381497.6, "taker_buy_quote": 157392.206 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.413, "high": 0.414, "low": 0.403, "close": 0.408, "volume": 393075.8, "close_time": 1763510399999, "quote_volume": 160497.6086, "trades": 1137, "taker_buy_base": 168235.0, "taker_buy_quote": 68765.8119 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.408, "high": 0.416, "low": 0.403, "close": 0.405, "volume": 2973828.3, "close_time": 1763524799999, "quote_volume": 1216147.2414, "trades": 8567, "taker_buy_base": 1334203.0, "taker_buy_quote": 545665.1247 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.404, "high": 0.407, "low": 0.393, "close": 0.402, "volume": 2358698.4, "close_time": 1763539199999, "quote_volume": 943760.6039, "trades": 5962, "taker_buy_base": 1427739.9, "taker_buy_quote": 571303.8392 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.403, "high": 0.403, "low": 0.398, "close": 0.4, "volume": 782161.5, "close_time": 1763553599999, "quote_volume": 313486.8787, "trades": 1155, "taker_buy_base": 441597.5, "taker_buy_quote": 177060.5732 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4, "high": 0.404, "low": 0.391, "close": 0.392, "volume": 1085765.4, "close_time": 1763567999999, "quote_volume": 432654.139, "trades": 2186, "taker_buy_base": 536206.9, "taker_buy_quote": 213710.994 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.392, "high": 0.395, "low": 0.378, "close": 0.382, "volume": 1907444.1, "close_time": 1763582399999, "quote_volume": 732907.4848, "trades": 3893, "taker_buy_base": 887958.4, "taker_buy_quote": 341963.7538 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.383, "high": 0.401, "low": 0.383, "close": 0.4, "volume": 1008225.0, "close_time": 1763596799999, "quote_volume": 398172.9831, "trades": 3126, "taker_buy_base": 566136.4, "taker_buy_quote": 223296.3204 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4, "high": 0.405, "low": 0.397, "close": 0.401, "volume": 684682.1, "close_time": 1763611199999, "quote_volume": 274295.8573, "trades": 2081, "taker_buy_base": 368924.9, "taker_buy_quote": 147889.9878 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.402, "high": 0.404, "low": 0.399, "close": 0.404, "volume": 399993.7, "close_time": 1763625599999, "quote_volume": 160652.2346, "trades": 1042, "taker_buy_base": 195910.8, "taker_buy_quote": 78722.6667 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.403, "high": 0.405, "low": 0.398, "close": 0.403, "volume": 735226.8, "close_time": 1763639999999, "quote_volume": 295382.8714, "trades": 1729, "taker_buy_base": 333857.2, "taker_buy_quote": 134129.5211 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.403, "high": 0.412, "low": 0.398, "close": 0.399, "volume": 2702340.1, "close_time": 1763654399999, "quote_volume": 1093923.3256, "trades": 5955, "taker_buy_base": 1247022.9, "taker_buy_quote": 504707.5987 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.399, "high": 0.4, "low": 0.368, "close": 0.376, "volume": 4348449.7, "close_time": 1763668799999, "quote_volume": 1649725.9726, "trades": 7299, "taker_buy_base": 2190936.6, "taker_buy_quote": 830773.7652 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.376, "high": 0.389, "low": 0.373, "close": 0.377, "volume": 1176206.0, "close_time": 1763683199999, "quote_volume": 446072.0022, "trades": 2231, "taker_buy_base": 617171.6, "taker_buy_quote": 233875.3542 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.376, "high": 0.386, "low": 0.371, "close": 0.375, "volume": 1275119.9, "close_time": 1763697599999, "quote_volume": 483179.8444, "trades": 2521, "taker_buy_base": 594028.9, "taker_buy_quote": 225364.9432 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.375, "high": 0.376, "low": 0.331, "close": 0.351, "volume": 2917777.4, "close_time": 1763711999999, "quote_volume": 1046654.0332, "trades": 8782, "taker_buy_base": 1506254.1, "taker_buy_quote": 542361.6286 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.352, "high": 0.357, "low": 0.341, "close": 0.341, "volume": 2825357.9, "close_time": 1763726399999, "quote_volume": 985453.7982, "trades": 4493, "taker_buy_base": 1412627.8, "taker_buy_quote": 492950.3065 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.342, "high": 0.359, "low": 0.336, "close": 0.348, "volume": 3047557.7, "close_time": 1763740799999, "quote_volume": 1064784.2751, "trades": 6949, "taker_buy_base": 1671087.8, "taker_buy_quote": 583169.4858 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.349, "high": 0.361, "low": 0.343, "close": 0.351, "volume": 2180691.9, "close_time": 1763755199999, "quote_volume": 767825.1516, "trades": 4130, "taker_buy_base": 1104400.5, "taker_buy_quote": 388480.7217 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.352, "high": 0.354, "low": 0.339, "close": 0.351, "volume": 1848151.1, "close_time": 1763769599999, "quote_volume": 643690.7416, "trades": 3330, "taker_buy_base": 1011095.1, "taker_buy_quote": 352688.4589 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.351, "high": 0.354, "low": 0.347, "close": 0.35, "volume": 771328.7, "close_time": 1763783999999, "quote_volume": 270559.0, "trades": 1481, "taker_buy_base": 391033.2, "taker_buy_quote": 137216.4268 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.349, "high": 0.35, "low": 0.333, "close": 0.342, "volume": 2264419.8, "close_time": 1763798399999, "quote_volume": 769173.3258, "trades": 3774, "taker_buy_base": 1082399.3, "taker_buy_quote": 367746.6133 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.341, "high": 0.342, "low": 0.332, "close": 0.341, "volume": 1070745.3, "close_time": 1763812799999, "quote_volume": 361016.3377, "trades": 2028, "taker_buy_base": 495302.4, "taker_buy_quote": 167018.6588 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.34, "high": 0.346, "low": 0.335, "close": 0.341, "volume": 834253.7, "close_time": 1763827199999, "quote_volume": 283414.8852, "trades": 1972, "taker_buy_base": 389242.5, "taker_buy_quote": 132235.587 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.34, "high": 0.347, "low": 0.34, "close": 0.344, "volume": 606308.8, "close_time": 1763841599999, "quote_volume": 208613.3054, "trades": 1082, "taker_buy_base": 302817.9, "taker_buy_quote": 104253.0443 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.343, "high": 0.351, "low": 0.341, "close": 0.346, "volume": 685623.9, "close_time": 1763855999999, "quote_volume": 236418.1373, "trades": 1304, "taker_buy_base": 378551.7, "taker_buy_quote": 130597.0858 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.346, "high": 0.355, "low": 0.343, "close": 0.354, "volume": 809700.1, "close_time": 1763870399999, "quote_volume": 283690.5091, "trades": 1559, "taker_buy_base": 458997.5, "taker_buy_quote": 160803.7923 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.354, "high": 0.36, "low": 0.352, "close": 0.356, "volume": 607032.4, "close_time": 1763884799999, "quote_volume": 216523.1928, "trades": 1317, "taker_buy_base": 339509.4, "taker_buy_quote": 121188.4274 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.357, "high": 0.361, "low": 0.355, "close": 0.36, "volume": 507358.0, "close_time": 1763899199999, "quote_volume": 181652.8399, "trades": 1252, "taker_buy_base": 263168.7, "taker_buy_quote": 94247.7618 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.359, "high": 0.364, "low": 0.358, "close": 0.363, "volume": 663105.2, "close_time": 1763913599999, "quote_volume": 239177.2742, "trades": 1593, "taker_buy_base": 346066.4, "taker_buy_quote": 124900.2407 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.363, "high": 0.364, "low": 0.357, "close": 0.359, "volume": 661394.2, "close_time": 1763927999999, "quote_volume": 237988.1545, "trades": 1457, "taker_buy_base": 350977.0, "taker_buy_quote": 126397.3307 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.359, "high": 0.361, "low": 0.354, "close": 0.355, "volume": 600579.2, "close_time": 1763942399999, "quote_volume": 215465.18, "trades": 1172, "taker_buy_base": 312502.3, "taker_buy_quote": 112161.2137 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.356, "high": 0.364, "low": 0.351, "close": 0.36, "volume": 1520704.7, "close_time": 1763956799999, "quote_volume": 542578.6939, "trades": 2929, "taker_buy_base": 759681.7, "taker_buy_quote": 271382.4446 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.36, "high": 0.363, "low": 0.354, "close": 0.356, "volume": 748845.5, "close_time": 1763971199999, "quote_volume": 267444.4957, "trades": 2365, "taker_buy_base": 396786.7, "taker_buy_quote": 141713.7944 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.356, "high": 0.356, "low": 0.349, "close": 0.353, "volume": 671750.9, "close_time": 1763985599999, "quote_volume": 236467.462, "trades": 1858, "taker_buy_base": 360365.4, "taker_buy_quote": 126884.3355 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.352, "high": 0.359, "low": 0.349, "close": 0.358, "volume": 989170.8, "close_time": 1763999999999, "quote_volume": 348735.9628, "trades": 2437, "taker_buy_base": 490813.2, "taker_buy_quote": 173263.7569 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.358, "high": 0.372, "low": 0.357, "close": 0.369, "volume": 1166224.7, "close_time": 1764014399999, "quote_volume": 426592.9891, "trades": 3570, "taker_buy_base": 555890.6, "taker_buy_quote": 203137.7757 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.369, "high": 0.373, "low": 0.366, "close": 0.367, "volume": 724454.6, "close_time": 1764028799999, "quote_volume": 268016.9147, "trades": 1693, "taker_buy_base": 372853.4, "taker_buy_quote": 138063.4359 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.367, "high": 0.369, "low": 0.361, "close": 0.367, "volume": 368676.1, "close_time": 1764043199999, "quote_volume": 134783.7408, "trades": 855, "taker_buy_base": 190716.7, "taker_buy_quote": 69753.7163 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.367, "high": 0.369, "low": 0.364, "close": 0.365, "volume": 322471.8, "close_time": 1764057599999, "quote_volume": 118369.1176, "trades": 701, "taker_buy_base": 172065.2, "taker_buy_quote": 63211.1676 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.365, "high": 0.368, "low": 0.361, "close": 0.362, "volume": 337754.7, "close_time": 1764071999999, "quote_volume": 123042.5013, "trades": 685, "taker_buy_base": 187684.6, "taker_buy_quote": 68392.3068 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.362, "high": 0.367, "low": 0.356, "close": 0.362, "volume": 621919.9, "close_time": 1764086399999, "quote_volume": 224796.4219, "trades": 1790, "taker_buy_base": 332708.4, "taker_buy_quote": 120342.9316 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.361, "high": 0.37, "low": 0.361, "close": 0.367, "volume": 918971.6, "close_time": 1764100799999, "quote_volume": 336046.6547, "trades": 1922, "taker_buy_base": 515950.8, "taker_buy_quote": 188959.7152 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.368, "high": 0.373, "low": 0.364, "close": 0.369, "volume": 530401.1, "close_time": 1764115199999, "quote_volume": 195490.6295, "trades": 1146, "taker_buy_base": 164479.5, "taker_buy_quote": 60650.0698 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.37, "high": 0.371, "low": 0.365, "close": 0.366, "volume": 476517.5, "close_time": 1764129599999, "quote_volume": 175277.6977, "trades": 1131, "taker_buy_base": 219294.3, "taker_buy_quote": 80713.9104 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.365, "high": 0.368, "low": 0.363, "close": 0.367, "volume": 526717.9, "close_time": 1764143999999, "quote_volume": 192394.7248, "trades": 1045, "taker_buy_base": 192035.8, "taker_buy_quote": 70294.4198 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.367, "high": 0.367, "low": 0.358, "close": 0.36, "volume": 613565.5, "close_time": 1764158399999, "quote_volume": 221369.4974, "trades": 1254, "taker_buy_base": 299111.6, "taker_buy_quote": 107933.2625 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.359, "high": 0.36, "low": 0.352, "close": 0.354, "volume": 822311.0, "close_time": 1764172799999, "quote_volume": 293319.6153, "trades": 2629, "taker_buy_base": 366491.5, "taker_buy_quote": 130772.5255 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.355, "high": 0.376, "low": 0.355, "close": 0.37, "volume": 925193.2, "close_time": 1764187199999, "quote_volume": 339979.9974, "trades": 2832, "taker_buy_base": 574800.6, "taker_buy_quote": 211191.8183 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.371, "high": 0.373, "low": 0.367, "close": 0.369, "volume": 625352.7, "close_time": 1764201599999, "quote_volume": 230717.7646, "trades": 1592, "taker_buy_base": 242239.3, "taker_buy_quote": 89532.4829 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.369, "high": 0.373, "low": 0.366, "close": 0.367, "volume": 483802.0, "close_time": 1764215999999, "quote_volume": 179148.74, "trades": 1216, "taker_buy_base": 233374.8, "taker_buy_quote": 86448.0061 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.367, "high": 0.37, "low": 0.365, "close": 0.367, "volume": 435876.8, "close_time": 1764230399999, "quote_volume": 160025.7076, "trades": 1246, "taker_buy_base": 212823.9, "taker_buy_quote": 78163.8787 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.367, "high": 0.37, "low": 0.364, "close": 0.369, "volume": 348171.5, "close_time": 1764244799999, "quote_volume": 127823.7174, "trades": 1094, "taker_buy_base": 193800.1, "taker_buy_quote": 71185.0458 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.369, "high": 0.371, "low": 0.364, "close": 0.37, "volume": 530242.2, "close_time": 1764259199999, "quote_volume": 194553.3519, "trades": 1563, "taker_buy_base": 224285.0, "taker_buy_quote": 82356.0427 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.37, "high": 0.376, "low": 0.368, "close": 0.374, "volume": 484044.8, "close_time": 1764273599999, "quote_volume": 180695.2123, "trades": 1297, "taker_buy_base": 269017.9, "taker_buy_quote": 100544.9592 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.375, "high": 0.376, "low": 0.368, "close": 0.37, "volume": 432471.7, "close_time": 1764287999999, "quote_volume": 160920.975, "trades": 1108, "taker_buy_base": 175729.2, "taker_buy_quote": 65389.1136 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.369, "high": 0.371, "low": 0.363, "close": 0.365, "volume": 398975.8, "close_time": 1764302399999, "quote_volume": 146033.6048, "trades": 1243, "taker_buy_base": 181457.5, "taker_buy_quote": 66476.7836 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.364, "high": 0.366, "low": 0.361, "close": 0.364, "volume": 379040.7, "close_time": 1764316799999, "quote_volume": 137678.5866, "trades": 830, "taker_buy_base": 203185.8, "taker_buy_quote": 73834.401 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.364, "high": 0.372, "low": 0.363, "close": 0.366, "volume": 702099.9, "close_time": 1764331199999, "quote_volume": 258309.5534, "trades": 1595, "taker_buy_base": 340502.1, "taker_buy_quote": 125279.1944 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.365, "high": 0.374, "low": 0.363, "close": 0.371, "volume": 861465.3, "close_time": 1764345599999, "quote_volume": 318053.9815, "trades": 2497, "taker_buy_base": 450909.3, "taker_buy_quote": 166620.0702 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.371, "high": 0.371, "low": 0.353, "close": 0.357, "volume": 1427259.3, "close_time": 1764359999999, "quote_volume": 514405.2255, "trades": 3534, "taker_buy_base": 607471.9, "taker_buy_quote": 219219.2491 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.357, "high": 0.357, "low": 0.351, "close": 0.355, "volume": 577583.4, "close_time": 1764374399999, "quote_volume": 204591.0245, "trades": 1387, "taker_buy_base": 262635.2, "taker_buy_quote": 93111.5583 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.356, "high": 0.36, "low": 0.354, "close": 0.358, "volume": 416647.4, "close_time": 1764388799999, "quote_volume": 148963.2621, "trades": 1099, "taker_buy_base": 187342.6, "taker_buy_quote": 66977.5755 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.358, "high": 0.36, "low": 0.354, "close": 0.357, "volume": 503582.4, "close_time": 1764403199999, "quote_volume": 180050.2819, "trades": 1186, "taker_buy_base": 255437.8, "taker_buy_quote": 91355.0292 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.356, "high": 0.359, "low": 0.353, "close": 0.358, "volume": 325054.4, "close_time": 1764417599999, "quote_volume": 115614.3924, "trades": 1187, "taker_buy_base": 170125.1, "taker_buy_quote": 60539.2901 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.359, "high": 0.359, "low": 0.353, "close": 0.357, "volume": 383830.4, "close_time": 1764431999999, "quote_volume": 136545.9151, "trades": 842, "taker_buy_base": 165451.2, "taker_buy_quote": 58853.461 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.356, "high": 0.357, "low": 0.349, "close": 0.35, "volume": 480875.5, "close_time": 1764446399999, "quote_volume": 169069.0172, "trades": 1260, "taker_buy_base": 183993.0, "taker_buy_quote": 64749.3959 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.35, "high": 0.352, "low": 0.348, "close": 0.351, "volume": 236583.9, "close_time": 1764460799999, "quote_volume": 82851.9655, "trades": 863, "taker_buy_base": 131522.8, "taker_buy_quote": 46097.7613 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.351, "high": 0.357, "low": 0.344, "close": 0.348, "volume": 1512083.2, "close_time": 1764475199999, "quote_volume": 530286.3023, "trades": 2971, "taker_buy_base": 663469.2, "taker_buy_quote": 233013.5409 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.349, "high": 0.35, "low": 0.344, "close": 0.348, "volume": 538549.9, "close_time": 1764489599999, "quote_volume": 186824.9763, "trades": 1484, "taker_buy_base": 276932.4, "taker_buy_quote": 96136.8929 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.348, "high": 0.351, "low": 0.341, "close": 0.343, "volume": 517144.2, "close_time": 1764503999999, "quote_volume": 178615.1202, "trades": 1199, "taker_buy_base": 206031.9, "taker_buy_quote": 71150.7056 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.343, "high": 0.348, "low": 0.337, "close": 0.34, "volume": 812628.1, "close_time": 1764518399999, "quote_volume": 278195.8235, "trades": 1612, "taker_buy_base": 389565.4, "taker_buy_quote": 133902.5608 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.34, "high": 0.343, "low": 0.338, "close": 0.34, "volume": 875278.4, "close_time": 1764532799999, "quote_volume": 298536.4617, "trades": 1644, "taker_buy_base": 555556.1, "taker_buy_quote": 189581.8463 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.34, "high": 0.344, "low": 0.334, "close": 0.335, "volume": 588252.4, "close_time": 1764547199999, "quote_volume": 200030.8969, "trades": 1205, "taker_buy_base": 312070.5, "taker_buy_quote": 106265.8721 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.335, "high": 0.336, "low": 0.309, "close": 0.311, "volume": 2599773.6, "close_time": 1764561599999, "quote_volume": 826728.1967, "trades": 4125, "taker_buy_base": 1301937.3, "taker_buy_quote": 413951.0872 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.31, "high": 0.317, "low": 0.307, "close": 0.312, "volume": 907584.4, "close_time": 1764575999999, "quote_volume": 283083.4751, "trades": 1567, "taker_buy_base": 482661.1, "taker_buy_quote": 150592.8862 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.311, "high": 0.316, "low": 0.311, "close": 0.313, "volume": 545737.6, "close_time": 1764590399999, "quote_volume": 171384.7061, "trades": 1515, "taker_buy_base": 317519.7, "taker_buy_quote": 99779.2913 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.313, "high": 0.314, "low": 0.301, "close": 0.308, "volume": 1796831.0, "close_time": 1764604799999, "quote_volume": 552988.985, "trades": 2760, "taker_buy_base": 943764.9, "taker_buy_quote": 290551.8267 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.307, "high": 0.308, "low": 0.302, "close": 0.306, "volume": 1081289.4, "close_time": 1764619199999, "quote_volume": 330291.5366, "trades": 2537, "taker_buy_base": 609312.7, "taker_buy_quote": 186192.0798 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.306, "high": 0.315, "low": 0.306, "close": 0.312, "volume": 749467.5, "close_time": 1764633599999, "quote_volume": 233243.5871, "trades": 1547, "taker_buy_base": 472547.4, "taker_buy_quote": 147043.9715 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.312, "high": 0.315, "low": 0.309, "close": 0.314, "volume": 1145132.0, "close_time": 1764647999999, "quote_volume": 357261.9107, "trades": 1985, "taker_buy_base": 542144.2, "taker_buy_quote": 169267.9263 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.314, "high": 0.318, "low": 0.314, "close": 0.318, "volume": 672933.6, "close_time": 1764662399999, "quote_volume": 212507.111, "trades": 1152, "taker_buy_base": 328030.4, "taker_buy_quote": 103613.7543 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.318, "high": 0.326, "low": 0.315, "close": 0.325, "volume": 1133319.6, "close_time": 1764676799999, "quote_volume": 360955.9204, "trades": 1898, "taker_buy_base": 588450.7, "taker_buy_quote": 187526.7255 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.325, "high": 0.348, "low": 0.322, "close": 0.346, "volume": 1835583.3, "close_time": 1764691199999, "quote_volume": 612739.3902, "trades": 2342, "taker_buy_base": 996336.5, "taker_buy_quote": 332997.8143 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.347, "high": 0.348, "low": 0.34, "close": 0.341, "volume": 1811223.8, "close_time": 1764705599999, "quote_volume": 623525.2083, "trades": 2573, "taker_buy_base": 817825.0, "taker_buy_quote": 281668.2064 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.341, "high": 0.342, "low": 0.336, "close": 0.341, "volume": 1071252.5, "close_time": 1764719999999, "quote_volume": 362773.5683, "trades": 1540, "taker_buy_base": 494348.3, "taker_buy_quote": 167627.7574 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.341, "high": 0.348, "low": 0.339, "close": 0.347, "volume": 1328642.5, "close_time": 1764734399999, "quote_volume": 455820.3164, "trades": 2791, "taker_buy_base": 782774.9, "taker_buy_quote": 268798.8718 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.347, "high": 0.354, "low": 0.345, "close": 0.351, "volume": 949114.1, "close_time": 1764748799999, "quote_volume": 332337.9984, "trades": 1627, "taker_buy_base": 439396.8, "taker_buy_quote": 153869.3709 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.351, "high": 0.354, "low": 0.348, "close": 0.351, "volume": 600288.9, "close_time": 1764763199999, "quote_volume": 210873.3105, "trades": 1105, "taker_buy_base": 327065.4, "taker_buy_quote": 115006.4336 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.35, "high": 0.351, "low": 0.34, "close": 0.347, "volume": 1690522.0, "close_time": 1764777599999, "quote_volume": 582982.9499, "trades": 2810, "taker_buy_base": 775005.5, "taker_buy_quote": 267439.6868 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.347, "high": 0.35, "low": 0.343, "close": 0.348, "volume": 786274.1, "close_time": 1764791999999, "quote_volume": 272965.6326, "trades": 1718, "taker_buy_base": 434323.5, "taker_buy_quote": 150811.5281 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.349, "high": 0.355, "low": 0.346, "close": 0.35, "volume": 650195.7, "close_time": 1764806399999, "quote_volume": 227931.5873, "trades": 1394, "taker_buy_base": 354162.4, "taker_buy_quote": 124214.415 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.35, "high": 0.355, "low": 0.348, "close": 0.35, "volume": 1073478.4, "close_time": 1764820799999, "quote_volume": 377931.4363, "trades": 2849, "taker_buy_base": 615525.1, "taker_buy_quote": 216825.9813 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.35, "high": 0.352, "low": 0.348, "close": 0.352, "volume": 424013.0, "close_time": 1764835199999, "quote_volume": 148527.8848, "trades": 930, "taker_buy_base": 239423.8, "taker_buy_quote": 83922.1963 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.351, "high": 0.352, "low": 0.347, "close": 0.35, "volume": 483693.5, "close_time": 1764849599999, "quote_volume": 169084.496, "trades": 1006, "taker_buy_base": 243557.5, "taker_buy_quote": 85134.1606 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.349, "high": 0.351, "low": 0.342, "close": 0.349, "volume": 973561.9, "close_time": 1764863999999, "quote_volume": 337215.0901, "trades": 1515, "taker_buy_base": 464417.4, "taker_buy_quote": 160911.6174 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.349, "high": 0.35, "low": 0.334, "close": 0.342, "volume": 957712.3, "close_time": 1764878399999, "quote_volume": 328570.0137, "trades": 2097, "taker_buy_base": 431228.4, "taker_buy_quote": 148069.9028 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.342, "high": 0.343, "low": 0.337, "close": 0.34, "volume": 500922.4, "close_time": 1764892799999, "quote_volume": 170437.3229, "trades": 1493, "taker_buy_base": 249412.2, "taker_buy_quote": 84881.7449 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.34, "high": 0.345, "low": 0.339, "close": 0.341, "volume": 459963.9, "close_time": 1764907199999, "quote_volume": 157168.376, "trades": 1138, "taker_buy_base": 213187.2, "taker_buy_quote": 72879.3239 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.341, "high": 0.347, "low": 0.337, "close": 0.346, "volume": 509601.8, "close_time": 1764921599999, "quote_volume": 174371.212, "trades": 1387, "taker_buy_base": 277724.8, "taker_buy_quote": 95127.3644 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.347, "high": 0.348, "low": 0.336, "close": 0.339, "volume": 840180.3, "close_time": 1764935999999, "quote_volume": 287120.5407, "trades": 1496, "taker_buy_base": 367455.4, "taker_buy_quote": 125666.7594 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.338, "high": 0.342, "low": 0.332, "close": 0.336, "volume": 1388923.1, "close_time": 1764950399999, "quote_volume": 467885.1262, "trades": 2724, "taker_buy_base": 718524.8, "taker_buy_quote": 242084.4598 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.336, "high": 0.336, "low": 0.322, "close": 0.329, "volume": 2024090.6, "close_time": 1764964799999, "quote_volume": 665757.136, "trades": 2980, "taker_buy_base": 884558.8, "taker_buy_quote": 290587.4647 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.329, "high": 0.334, "low": 0.328, "close": 0.331, "volume": 731364.4, "close_time": 1764979199999, "quote_volume": 242137.7207, "trades": 1067, "taker_buy_base": 329096.0, "taker_buy_quote": 108921.753 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.332, "high": 0.335, "low": 0.329, "close": 0.334, "volume": 370192.8, "close_time": 1764993599999, "quote_volume": 122764.586, "trades": 536, "taker_buy_base": 211782.1, "taker_buy_quote": 70273.4463 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.335, "high": 0.336, "low": 0.331, "close": 0.332, "volume": 398710.1, "close_time": 1765007999999, "quote_volume": 132760.486, "trades": 491, "taker_buy_base": 149381.9, "taker_buy_quote": 49731.6166 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.332, "high": 0.335, "low": 0.33, "close": 0.334, "volume": 578035.4, "close_time": 1765022399999, "quote_volume": 192094.0778, "trades": 672, "taker_buy_base": 291983.5, "taker_buy_quote": 97028.6071 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.333, "high": 0.337, "low": 0.332, "close": 0.335, "volume": 523208.3, "close_time": 1765036799999, "quote_volume": 174907.8285, "trades": 649, "taker_buy_base": 276878.9, "taker_buy_quote": 92553.0768 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.335, "high": 0.344, "low": 0.335, "close": 0.339, "volume": 641062.4, "close_time": 1765051199999, "quote_volume": 217732.8265, "trades": 1004, "taker_buy_base": 320281.7, "taker_buy_quote": 108759.1521 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.34, "high": 0.345, "low": 0.338, "close": 0.342, "volume": 610408.1, "close_time": 1765065599999, "quote_volume": 208690.0364, "trades": 736, "taker_buy_base": 386999.7, "taker_buy_quote": 132252.6351 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.342, "high": 0.345, "low": 0.341, "close": 0.343, "volume": 331154.9, "close_time": 1765079999999, "quote_volume": 113627.3169, "trades": 592, "taker_buy_base": 161841.4, "taker_buy_quote": 55541.817 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.343, "high": 0.344, "low": 0.338, "close": 0.338, "volume": 362420.5, "close_time": 1765094399999, "quote_volume": 123517.8494, "trades": 504, "taker_buy_base": 152813.9, "taker_buy_quote": 52134.7631 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.338, "high": 0.34, "low": 0.334, "close": 0.337, "volume": 449769.6, "close_time": 1765108799999, "quote_volume": 151306.369, "trades": 808, "taker_buy_base": 218401.3, "taker_buy_quote": 73559.9561 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.336, "high": 0.339, "low": 0.325, "close": 0.335, "volume": 922389.5, "close_time": 1765123199999, "quote_volume": 304170.116, "trades": 2049, "taker_buy_base": 498014.6, "taker_buy_quote": 164257.5407 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.335, "high": 0.344, "low": 0.331, "close": 0.342, "volume": 578475.8, "close_time": 1765137599999, "quote_volume": 195921.9572, "trades": 1078, "taker_buy_base": 301226.3, "taker_buy_quote": 102024.3768 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.342, "high": 0.343, "low": 0.329, "close": 0.33, "volume": 520244.3, "close_time": 1765151999999, "quote_volume": 174187.897, "trades": 957, "taker_buy_base": 216120.9, "taker_buy_quote": 72360.2922 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.33, "high": 0.337, "low": 0.328, "close": 0.336, "volume": 518256.5, "close_time": 1765166399999, "quote_volume": 172381.9777, "trades": 1555, "taker_buy_base": 302021.4, "taker_buy_quote": 100487.1841 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.336, "high": 0.347, "low": 0.336, "close": 0.346, "volume": 556300.1, "close_time": 1765180799999, "quote_volume": 190207.5733, "trades": 961, "taker_buy_base": 319355.8, "taker_buy_quote": 109259.8456 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.345, "high": 0.349, "low": 0.342, "close": 0.344, "volume": 494666.3, "close_time": 1765195199999, "quote_volume": 170941.3001, "trades": 932, "taker_buy_base": 300995.1, "taker_buy_quote": 104079.0849 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.344, "high": 0.347, "low": 0.338, "close": 0.341, "volume": 628511.1, "close_time": 1765209599999, "quote_volume": 215668.7846, "trades": 1908, "taker_buy_base": 323356.5, "taker_buy_quote": 111039.8195 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.341, "high": 0.346, "low": 0.339, "close": 0.341, "volume": 467006.5, "close_time": 1765223999999, "quote_volume": 159735.5715, "trades": 1546, "taker_buy_base": 233867.0, "taker_buy_quote": 80034.9799 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.341, "high": 0.351, "low": 0.341, "close": 0.347, "volume": 731088.2, "close_time": 1765238399999, "quote_volume": 253017.4171, "trades": 2121, "taker_buy_base": 316802.5, "taker_buy_quote": 109592.9714 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.346, "high": 0.349, "low": 0.339, "close": 0.345, "volume": 306590.3, "close_time": 1765252799999, "quote_volume": 105184.0097, "trades": 817, "taker_buy_base": 166201.6, "taker_buy_quote": 57085.5046 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.345, "high": 0.346, "low": 0.338, "close": 0.343, "volume": 278552.0, "close_time": 1765267199999, "quote_volume": 94791.0229, "trades": 925, "taker_buy_base": 132319.8, "taker_buy_quote": 45054.2664 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.343, "high": 0.344, "low": 0.339, "close": 0.342, "volume": 255899.5, "close_time": 1765281599999, "quote_volume": 87148.7743, "trades": 837, "taker_buy_base": 94597.3, "taker_buy_quote": 32252.5404 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.342, "high": 0.36, "low": 0.341, "close": 0.359, "volume": 867174.6, "close_time": 1765295999999, "quote_volume": 302828.2053, "trades": 2667, "taker_buy_base": 505776.2, "taker_buy_quote": 176852.0948 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.36, "high": 0.369, "low": 0.359, "close": 0.361, "volume": 1104010.7, "close_time": 1765310399999, "quote_volume": 402366.4739, "trades": 4328, "taker_buy_base": 570335.7, "taker_buy_quote": 207958.5243 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.361, "high": 0.362, "low": 0.352, "close": 0.356, "volume": 397419.9, "close_time": 1765324799999, "quote_volume": 141906.4047, "trades": 1408, "taker_buy_base": 179905.8, "taker_buy_quote": 64280.853 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.356, "high": 0.357, "low": 0.351, "close": 0.353, "volume": 350853.1, "close_time": 1765339199999, "quote_volume": 124013.6726, "trades": 972, "taker_buy_base": 181405.2, "taker_buy_quote": 64150.6879 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.352, "high": 0.354, "low": 0.347, "close": 0.349, "volume": 386602.4, "close_time": 1765353599999, "quote_volume": 135351.4669, "trades": 929, "taker_buy_base": 175582.2, "taker_buy_quote": 61497.5196 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.349, "high": 0.352, "low": 0.345, "close": 0.347, "volume": 363485.4, "close_time": 1765367999999, "quote_volume": 126329.8478, "trades": 933, "taker_buy_base": 196956.9, "taker_buy_quote": 68465.3699 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.348, "high": 0.35, "low": 0.345, "close": 0.347, "volume": 401427.0, "close_time": 1765382399999, "quote_volume": 139458.1361, "trades": 1135, "taker_buy_base": 223354.6, "taker_buy_quote": 77657.0724 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.347, "high": 0.359, "low": 0.346, "close": 0.357, "volume": 1251419.7, "close_time": 1765396799999, "quote_volume": 442569.2057, "trades": 2482, "taker_buy_base": 574662.5, "taker_buy_quote": 203423.6735 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.357, "high": 0.364, "low": 0.346, "close": 0.348, "volume": 1187896.5, "close_time": 1765411199999, "quote_volume": 421401.1585, "trades": 3420, "taker_buy_base": 652120.4, "taker_buy_quote": 231505.0046 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.347, "high": 0.349, "low": 0.33, "close": 0.332, "volume": 1338650.9, "close_time": 1765425599999, "quote_volume": 451020.1891, "trades": 2896, "taker_buy_base": 544496.9, "taker_buy_quote": 183146.7907 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.331, "high": 0.342, "low": 0.33, "close": 0.342, "volume": 1893416.2, "close_time": 1765439999999, "quote_volume": 638084.6908, "trades": 3321, "taker_buy_base": 1185268.6, "taker_buy_quote": 399784.0457 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.342, "high": 0.345, "low": 0.333, "close": 0.335, "volume": 2926607.5, "close_time": 1765454399999, "quote_volume": 986288.0276, "trades": 3314, "taker_buy_base": 1204497.1, "taker_buy_quote": 406503.9483 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.334, "high": 0.342, "low": 0.333, "close": 0.336, "volume": 1353886.2, "close_time": 1765468799999, "quote_volume": 455953.8773, "trades": 3333, "taker_buy_base": 729538.1, "taker_buy_quote": 245741.0564 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.336, "high": 0.341, "low": 0.332, "close": 0.338, "volume": 1295467.2, "close_time": 1765483199999, "quote_volume": 435357.4748, "trades": 1774, "taker_buy_base": 676702.1, "taker_buy_quote": 227428.6517 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.338, "high": 0.354, "low": 0.337, "close": 0.345, "volume": 1261108.8, "close_time": 1765497599999, "quote_volume": 436802.4104, "trades": 1696, "taker_buy_base": 692716.7, "taker_buy_quote": 239906.2024 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.345, "high": 0.348, "low": 0.341, "close": 0.347, "volume": 744095.7, "close_time": 1765511999999, "quote_volume": 256416.1688, "trades": 1682, "taker_buy_base": 366689.0, "taker_buy_quote": 126464.3615 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.347, "high": 0.357, "low": 0.345, "close": 0.351, "volume": 579703.8, "close_time": 1765526399999, "quote_volume": 203562.4438, "trades": 1338, "taker_buy_base": 274503.5, "taker_buy_quote": 96397.2523 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.351, "high": 0.366, "low": 0.347, "close": 0.357, "volume": 1253236.0, "close_time": 1765540799999, "quote_volume": 450430.3014, "trades": 2771, "taker_buy_base": 687684.0, "taker_buy_quote": 247847.4725 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.357, "high": 0.366, "low": 0.342, "close": 0.344, "volume": 1596955.6, "close_time": 1765555199999, "quote_volume": 572589.1879, "trades": 3455, "taker_buy_base": 818973.2, "taker_buy_quote": 294164.6901 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.344, "high": 0.346, "low": 0.335, "close": 0.339, "volume": 1138720.0, "close_time": 1765569599999, "quote_volume": 387433.5364, "trades": 2413, "taker_buy_base": 568618.4, "taker_buy_quote": 193509.8015 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.339, "high": 0.346, "low": 0.338, "close": 0.344, "volume": 491442.7, "close_time": 1765583999999, "quote_volume": 168003.8588, "trades": 845, "taker_buy_base": 264276.8, "taker_buy_quote": 90438.8691 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.343, "high": 0.354, "low": 0.343, "close": 0.351, "volume": 604217.0, "close_time": 1765598399999, "quote_volume": 210038.2586, "trades": 1268, "taker_buy_base": 314616.4, "taker_buy_quote": 109302.7252 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.35, "high": 0.351, "low": 0.345, "close": 0.35, "volume": 643255.4, "close_time": 1765612799999, "quote_volume": 224252.218, "trades": 1396, "taker_buy_base": 388114.9, "taker_buy_quote": 135380.0063 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.35, "high": 0.359, "low": 0.35, "close": 0.353, "volume": 1293832.1, "close_time": 1765627199999, "quote_volume": 458684.6429, "trades": 2447, "taker_buy_base": 567911.0, "taker_buy_quote": 201247.1935 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.353, "high": 0.359, "low": 0.352, "close": 0.355, "volume": 611174.0, "close_time": 1765641599999, "quote_volume": 216984.6363, "trades": 1502, "taker_buy_base": 257109.2, "taker_buy_quote": 91358.4175 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.356, "high": 0.36, "low": 0.354, "close": 0.356, "volume": 764192.2, "close_time": 1765655999999, "quote_volume": 272563.5815, "trades": 2132, "taker_buy_base": 343409.1, "taker_buy_quote": 122574.156 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.357, "high": 0.357, "low": 0.352, "close": 0.356, "volume": 395355.9, "close_time": 1765670399999, "quote_volume": 140300.7449, "trades": 719, "taker_buy_base": 188269.4, "taker_buy_quote": 66888.2446 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.356, "high": 0.358, "low": 0.352, "close": 0.354, "volume": 318772.4, "close_time": 1765684799999, "quote_volume": 113226.2994, "trades": 818, "taker_buy_base": 181491.7, "taker_buy_quote": 64504.2523 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.354, "high": 0.354, "low": 0.348, "close": 0.349, "volume": 508309.8, "close_time": 1765699199999, "quote_volume": 178230.5035, "trades": 1177, "taker_buy_base": 278159.8, "taker_buy_quote": 97571.1791 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.35, "high": 0.351, "low": 0.342, "close": 0.344, "volume": 617260.0, "close_time": 1765713599999, "quote_volume": 213474.3556, "trades": 1178, "taker_buy_base": 246236.5, "taker_buy_quote": 85262.5957 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.344, "high": 0.346, "low": 0.341, "close": 0.343, "volume": 701272.9, "close_time": 1765727999999, "quote_volume": 240451.3343, "trades": 1587, "taker_buy_base": 347065.7, "taker_buy_quote": 119075.2784 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.342, "high": 0.344, "low": 0.336, "close": 0.338, "volume": 520707.1, "close_time": 1765742399999, "quote_volume": 176625.2513, "trades": 951, "taker_buy_base": 289852.1, "taker_buy_quote": 98271.4845 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.338, "high": 0.341, "low": 0.333, "close": 0.336, "volume": 736189.4, "close_time": 1765756799999, "quote_volume": 247890.3095, "trades": 1522, "taker_buy_base": 334718.1, "taker_buy_quote": 112871.8989 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.336, "high": 0.347, "low": 0.334, "close": 0.345, "volume": 836681.6, "close_time": 1765771199999, "quote_volume": 284725.4852, "trades": 1475, "taker_buy_base": 525123.1, "taker_buy_quote": 178885.985 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.344, "high": 0.347, "low": 0.342, "close": 0.342, "volume": 304036.1, "close_time": 1765785599999, "quote_volume": 104801.4013, "trades": 511, "taker_buy_base": 149089.8, "taker_buy_quote": 51430.7015 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.343, "high": 0.344, "low": 0.339, "close": 0.34, "volume": 341217.4, "close_time": 1765799999999, "quote_volume": 116465.3702, "trades": 512, "taker_buy_base": 150462.5, "taker_buy_quote": 51424.6694 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.339, "high": 0.343, "low": 0.323, "close": 0.324, "volume": 1395476.0, "close_time": 1765814399999, "quote_volume": 463810.5718, "trades": 3059, "taker_buy_base": 549716.1, "taker_buy_quote": 182944.1961 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.324, "high": 0.324, "low": 0.312, "close": 0.318, "volume": 1640765.5, "close_time": 1765828799999, "quote_volume": 522606.3507, "trades": 4287, "taker_buy_base": 715331.3, "taker_buy_quote": 227884.6445 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.318, "high": 0.323, "low": 0.315, "close": 0.322, "volume": 645029.0, "close_time": 1765843199999, "quote_volume": 205422.7062, "trades": 1347, "taker_buy_base": 263720.8, "taker_buy_quote": 84135.6523 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.322, "high": 0.326, "low": 0.318, "close": 0.323, "volume": 796619.9, "close_time": 1765857599999, "quote_volume": 256066.5256, "trades": 990, "taker_buy_base": 405942.8, "taker_buy_quote": 130416.4242 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.324, "high": 0.325, "low": 0.318, "close": 0.32, "volume": 519128.3, "close_time": 1765871999999, "quote_volume": 166793.2209, "trades": 769, "taker_buy_base": 269090.4, "taker_buy_quote": 86535.3943 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.32, "high": 0.331, "low": 0.319, "close": 0.329, "volume": 551009.9, "close_time": 1765886399999, "quote_volume": 179104.3594, "trades": 954, "taker_buy_base": 294699.2, "taker_buy_quote": 95763.4807 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.329, "high": 0.332, "low": 0.321, "close": 0.331, "volume": 1000804.1, "close_time": 1765900799999, "quote_volume": 326383.0047, "trades": 1742, "taker_buy_base": 515238.0, "taker_buy_quote": 168333.2021 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.331, "high": 0.331, "low": 0.324, "close": 0.329, "volume": 622466.8, "close_time": 1765915199999, "quote_volume": 204259.5497, "trades": 841, "taker_buy_base": 328141.4, "taker_buy_quote": 107688.2738 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.328, "high": 0.331, "low": 0.325, "close": 0.326, "volume": 348925.8, "close_time": 1765929599999, "quote_volume": 114289.9285, "trades": 587, "taker_buy_base": 165864.2, "taker_buy_quote": 54385.7137 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.325, "high": 0.327, "low": 0.322, "close": 0.324, "volume": 591466.2, "close_time": 1765943999999, "quote_volume": 192115.3769, "trades": 1181, "taker_buy_base": 271024.1, "taker_buy_quote": 88070.1784 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.324, "high": 0.33, "low": 0.32, "close": 0.329, "volume": 1279755.1, "close_time": 1765958399999, "quote_volume": 415345.9011, "trades": 2532, "taker_buy_base": 713134.0, "taker_buy_quote": 231418.8597 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.329, "high": 0.334, "low": 0.319, "close": 0.322, "volume": 4279902.6, "close_time": 1765972799999, "quote_volume": 1396466.2868, "trades": 4990, "taker_buy_base": 2244048.7, "taker_buy_quote": 732310.0691 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.322, "high": 0.33, "low": 0.31, "close": 0.312, "volume": 5707181.4, "close_time": 1765987199999, "quote_volume": 1824950.0588, "trades": 11538, "taker_buy_base": 2811981.6, "taker_buy_quote": 899781.6429 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.312, "high": 0.314, "low": 0.298, "close": 0.302, "volume": 3047822.9, "close_time": 1766001599999, "quote_volume": 927858.7677, "trades": 4448, "taker_buy_base": 1510400.8, "taker_buy_quote": 459796.9363 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.302, "high": 0.305, "low": 0.298, "close": 0.3, "volume": 923701.6, "close_time": 1766015999999, "quote_volume": 277931.7418, "trades": 1518, "taker_buy_base": 380521.0, "taker_buy_quote": 114586.2866 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3, "high": 0.301, "low": 0.295, "close": 0.296, "volume": 495542.1, "close_time": 1766030399999, "quote_volume": 147811.2895, "trades": 1157, "taker_buy_base": 226467.0, "taker_buy_quote": 67654.9486 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.296, "high": 0.3, "low": 0.292, "close": 0.3, "volume": 1944484.7, "close_time": 1766044799999, "quote_volume": 575379.6135, "trades": 4304, "taker_buy_base": 1167954.5, "taker_buy_quote": 345914.8147 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3, "high": 0.301, "low": 0.295, "close": 0.298, "volume": 2034449.3, "close_time": 1766059199999, "quote_volume": 608115.3475, "trades": 1851, "taker_buy_base": 1283231.6, "taker_buy_quote": 383738.0166 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.298, "high": 0.308, "low": 0.297, "close": 0.302, "volume": 2091743.9, "close_time": 1766073599999, "quote_volume": 632449.9013, "trades": 4906, "taker_buy_base": 994265.6, "taker_buy_quote": 300811.4417 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.302, "high": 0.303, "low": 0.274, "close": 0.275, "volume": 2835220.0, "close_time": 1766087999999, "quote_volume": 811450.0837, "trades": 4829, "taker_buy_base": 1066823.6, "taker_buy_quote": 305452.8097 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.275, "high": 0.283, "low": 0.274, "close": 0.278, "volume": 1048641.8, "close_time": 1766102399999, "quote_volume": 291527.4933, "trades": 1532, "taker_buy_base": 538775.1, "taker_buy_quote": 149942.4725 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.278, "high": 0.286, "low": 0.271, "close": 0.281, "volume": 1328745.3, "close_time": 1766116799999, "quote_volume": 367141.3689, "trades": 2017, "taker_buy_base": 672817.2, "taker_buy_quote": 186136.9232 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.282, "high": 0.286, "low": 0.277, "close": 0.282, "volume": 1038521.7, "close_time": 1766131199999, "quote_volume": 291655.0993, "trades": 1908, "taker_buy_base": 620208.2, "taker_buy_quote": 174402.0096 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.283, "high": 0.284, "low": 0.279, "close": 0.283, "volume": 847554.0, "close_time": 1766145599999, "quote_volume": 239429.7967, "trades": 1691, "taker_buy_base": 450304.8, "taker_buy_quote": 127378.5404 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.283, "high": 0.296, "low": 0.281, "close": 0.293, "volume": 1630835.5, "close_time": 1766159999999, "quote_volume": 468879.995, "trades": 2727, "taker_buy_base": 893331.3, "taker_buy_quote": 257015.5916 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.293, "high": 0.304, "low": 0.291, "close": 0.304, "volume": 1464156.3, "close_time": 1766174399999, "quote_volume": 434441.6882, "trades": 3379, "taker_buy_base": 651841.6, "taker_buy_quote": 193703.6565 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.305, "high": 0.307, "low": 0.298, "close": 0.301, "volume": 522674.6, "close_time": 1766188799999, "quote_volume": 157851.2354, "trades": 1054, "taker_buy_base": 230373.4, "taker_buy_quote": 69605.027 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.301, "high": 0.302, "low": 0.293, "close": 0.293, "volume": 675178.9, "close_time": 1766203199999, "quote_volume": 199483.5915, "trades": 798, "taker_buy_base": 274639.0, "taker_buy_quote": 81214.2819 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.294, "high": 0.303, "low": 0.293, "close": 0.303, "volume": 348093.7, "close_time": 1766217599999, "quote_volume": 103115.3854, "trades": 583, "taker_buy_base": 216162.5, "taker_buy_quote": 64024.1945 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.302, "high": 0.304, "low": 0.294, "close": 0.297, "volume": 529143.0, "close_time": 1766231999999, "quote_volume": 158074.8602, "trades": 1051, "taker_buy_base": 181547.8, "taker_buy_quote": 54169.4067 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.297, "high": 0.297, "low": 0.291, "close": 0.294, "volume": 535771.3, "close_time": 1766246399999, "quote_volume": 157184.6646, "trades": 947, "taker_buy_base": 275648.2, "taker_buy_quote": 80852.1315 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.294, "high": 0.296, "low": 0.292, "close": 0.292, "volume": 430268.1, "close_time": 1766260799999, "quote_volume": 126440.0017, "trades": 723, "taker_buy_base": 220396.1, "taker_buy_quote": 64799.2843 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.292, "high": 0.295, "low": 0.291, "close": 0.293, "volume": 358332.6, "close_time": 1766275199999, "quote_volume": 105056.217, "trades": 548, "taker_buy_base": 175174.5, "taker_buy_quote": 51436.4469 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.292, "high": 0.295, "low": 0.285, "close": 0.289, "volume": 921582.0, "close_time": 1766289599999, "quote_volume": 266012.3192, "trades": 882, "taker_buy_base": 407941.5, "taker_buy_quote": 117675.6435 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.29, "high": 0.29, "low": 0.287, "close": 0.289, "volume": 489093.4, "close_time": 1766303999999, "quote_volume": 141048.0859, "trades": 663, "taker_buy_base": 233489.8, "taker_buy_quote": 67367.2642 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.288, "high": 0.291, "low": 0.284, "close": 0.285, "volume": 593012.2, "close_time": 1766318399999, "quote_volume": 171072.8276, "trades": 937, "taker_buy_base": 319894.6, "taker_buy_quote": 92278.554 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.285, "high": 0.286, "low": 0.275, "close": 0.279, "volume": 1423495.6, "close_time": 1766332799999, "quote_volume": 396954.9858, "trades": 1429, "taker_buy_base": 711393.1, "taker_buy_quote": 198041.6516 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.279, "high": 0.281, "low": 0.276, "close": 0.279, "volume": 716879.0, "close_time": 1766347199999, "quote_volume": 199738.4627, "trades": 1560, "taker_buy_base": 352310.4, "taker_buy_quote": 98212.3164 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.279, "high": 0.281, "low": 0.275, "close": 0.278, "volume": 545063.0, "close_time": 1766361599999, "quote_volume": 151178.9464, "trades": 867, "taker_buy_base": 259727.8, "taker_buy_quote": 72062.9927 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.279, "high": 0.284, "low": 0.272, "close": 0.279, "volume": 1116185.1, "close_time": 1766375999999, "quote_volume": 309647.6098, "trades": 1194, "taker_buy_base": 509910.0, "taker_buy_quote": 141918.9518 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.279, "high": 0.281, "low": 0.275, "close": 0.279, "volume": 977972.8, "close_time": 1766390399999, "quote_volume": 272397.0756, "trades": 1034, "taker_buy_base": 593266.5, "taker_buy_quote": 165429.934 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.28, "high": 0.29, "low": 0.279, "close": 0.283, "volume": 2787252.5, "close_time": 1766404799999, "quote_volume": 790946.2604, "trades": 3816, "taker_buy_base": 1792027.3, "taker_buy_quote": 508281.4697 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.283, "high": 0.287, "low": 0.281, "close": 0.284, "volume": 1056469.4, "close_time": 1766419199999, "quote_volume": 299156.5498, "trades": 1625, "taker_buy_base": 466593.0, "taker_buy_quote": 132329.8212 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.285, "high": 0.286, "low": 0.276, "close": 0.277, "volume": 827249.6, "close_time": 1766433599999, "quote_volume": 233703.4261, "trades": 1401, "taker_buy_base": 333109.2, "taker_buy_quote": 94106.1743 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.276, "high": 0.281, "low": 0.274, "close": 0.278, "volume": 682797.8, "close_time": 1766447999999, "quote_volume": 189003.2123, "trades": 922, "taker_buy_base": 325395.7, "taker_buy_quote": 90135.4002 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.279, "high": 0.281, "low": 0.275, "close": 0.276, "volume": 533700.1, "close_time": 1766462399999, "quote_volume": 148781.1411, "trades": 692, "taker_buy_base": 227341.1, "taker_buy_quote": 63426.216 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.276, "high": 0.276, "low": 0.27, "close": 0.273, "volume": 516454.8, "close_time": 1766476799999, "quote_volume": 141023.7386, "trades": 630, "taker_buy_base": 176272.2, "taker_buy_quote": 48201.2412 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.273, "high": 0.276, "low": 0.271, "close": 0.274, "volume": 423789.1, "close_time": 1766491199999, "quote_volume": 115965.8173, "trades": 565, "taker_buy_base": 219459.9, "taker_buy_quote": 60126.1029 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.274, "high": 0.274, "low": 0.265, "close": 0.27, "volume": 1171684.9, "close_time": 1766505599999, "quote_volume": 315833.894, "trades": 1507, "taker_buy_base": 548098.5, "taker_buy_quote": 147740.2888 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.27, "high": 0.277, "low": 0.269, "close": 0.274, "volume": 855987.7, "close_time": 1766519999999, "quote_volume": 233569.6176, "trades": 986, "taker_buy_base": 398239.3, "taker_buy_quote": 108755.0742 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.275, "high": 0.278, "low": 0.272, "close": 0.274, "volume": 587573.4, "close_time": 1766534399999, "quote_volume": 161065.1817, "trades": 986, "taker_buy_base": 277265.2, "taker_buy_quote": 76024.1229 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.274, "high": 0.283, "low": 0.273, "close": 0.276, "volume": 2263710.0, "close_time": 1766548799999, "quote_volume": 629531.2139, "trades": 3545, "taker_buy_base": 1248667.6, "taker_buy_quote": 347239.8987 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.275, "high": 0.277, "low": 0.266, "close": 0.267, "volume": 1146378.5, "close_time": 1766563199999, "quote_volume": 309747.6258, "trades": 1030, "taker_buy_base": 473345.1, "taker_buy_quote": 127773.2152 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.267, "high": 0.269, "low": 0.266, "close": 0.267, "volume": 424298.2, "close_time": 1766577599999, "quote_volume": 113526.4244, "trades": 639, "taker_buy_base": 229130.5, "taker_buy_quote": 61385.7734 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.267, "high": 0.272, "low": 0.266, "close": 0.27, "volume": 1259235.7, "close_time": 1766591999999, "quote_volume": 339531.6274, "trades": 1225, "taker_buy_base": 677561.3, "taker_buy_quote": 182785.5163 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.269, "high": 0.272, "low": 0.267, "close": 0.271, "volume": 1316768.6, "close_time": 1766606399999, "quote_volume": 354416.0305, "trades": 1721, "taker_buy_base": 712058.7, "taker_buy_quote": 191788.0678 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.27, "high": 0.274, "low": 0.269, "close": 0.274, "volume": 683362.1, "close_time": 1766620799999, "quote_volume": 185362.7094, "trades": 1023, "taker_buy_base": 409404.5, "taker_buy_quote": 111026.9915 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.274, "high": 0.276, "low": 0.269, "close": 0.274, "volume": 611471.0, "close_time": 1766635199999, "quote_volume": 166587.6721, "trades": 717, "taker_buy_base": 307731.4, "taker_buy_quote": 83865.4461 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.274, "high": 0.282, "low": 0.271, "close": 0.274, "volume": 4251255.5, "close_time": 1766649599999, "quote_volume": 1179682.1037, "trades": 5347, "taker_buy_base": 2274131.8, "taker_buy_quote": 632562.062 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.274, "high": 0.276, "low": 0.268, "close": 0.269, "volume": 896844.7, "close_time": 1766663999999, "quote_volume": 243821.1944, "trades": 1284, "taker_buy_base": 500981.2, "taker_buy_quote": 136262.1743 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.27, "high": 0.272, "low": 0.267, "close": 0.271, "volume": 881587.7, "close_time": 1766678399999, "quote_volume": 237867.6603, "trades": 884, "taker_buy_base": 424523.6, "taker_buy_quote": 114607.0161 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.271, "high": 0.274, "low": 0.269, "close": 0.273, "volume": 1110350.6, "close_time": 1766692799999, "quote_volume": 301784.6059, "trades": 1482, "taker_buy_base": 586690.6, "taker_buy_quote": 159500.8406 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.273, "high": 0.274, "low": 0.259, "close": 0.261, "volume": 1388557.4, "close_time": 1766707199999, "quote_volume": 369380.9031, "trades": 2349, "taker_buy_base": 687490.8, "taker_buy_quote": 182475.3801 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.262, "high": 0.272, "low": 0.258, "close": 0.268, "volume": 1292730.1, "close_time": 1766721599999, "quote_volume": 341634.4899, "trades": 2133, "taker_buy_base": 650707.0, "taker_buy_quote": 172095.7689 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.268, "high": 0.27, "low": 0.263, "close": 0.264, "volume": 720243.5, "close_time": 1766735999999, "quote_volume": 192501.5859, "trades": 648, "taker_buy_base": 301707.7, "taker_buy_quote": 80780.7216 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.264, "high": 0.267, "low": 0.262, "close": 0.266, "volume": 716528.0, "close_time": 1766750399999, "quote_volume": 189382.5489, "trades": 692, "taker_buy_base": 405627.0, "taker_buy_quote": 107244.6749 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.266, "high": 0.268, "low": 0.256, "close": 0.257, "volume": 1477011.4, "close_time": 1766764799999, "quote_volume": 384741.8802, "trades": 1235, "taker_buy_base": 638478.7, "taker_buy_quote": 166038.065 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.257, "high": 0.263, "low": 0.254, "close": 0.261, "volume": 1219568.8, "close_time": 1766779199999, "quote_volume": 314518.2892, "trades": 1138, "taker_buy_base": 754077.1, "taker_buy_quote": 194606.5178 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.262, "high": 0.262, "low": 0.259, "close": 0.26, "volume": 405516.3, "close_time": 1766793599999, "quote_volume": 105704.2784, "trades": 469, "taker_buy_base": 159080.3, "taker_buy_quote": 41486.2361 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.261, "high": 0.263, "low": 0.26, "close": 0.263, "volume": 398112.4, "close_time": 1766807999999, "quote_volume": 103947.4744, "trades": 448, "taker_buy_base": 209292.4, "taker_buy_quote": 54674.7505 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.262, "high": 0.263, "low": 0.259, "close": 0.262, "volume": 434620.8, "close_time": 1766822399999, "quote_volume": 113548.416, "trades": 411, "taker_buy_base": 281548.3, "taker_buy_quote": 73573.0635 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.262, "high": 0.267, "low": 0.258, "close": 0.266, "volume": 987856.8, "close_time": 1766836799999, "quote_volume": 259208.9295, "trades": 663, "taker_buy_base": 455399.7, "taker_buy_quote": 119661.568 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.267, "high": 0.271, "low": 0.265, "close": 0.27, "volume": 936606.0, "close_time": 1766851199999, "quote_volume": 250799.3462, "trades": 1010, "taker_buy_base": 466644.1, "taker_buy_quote": 125019.3578 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.27, "high": 0.271, "low": 0.266, "close": 0.269, "volume": 896388.3, "close_time": 1766865599999, "quote_volume": 240351.6535, "trades": 1347, "taker_buy_base": 449276.1, "taker_buy_quote": 120415.686 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.269, "high": 0.277, "low": 0.268, "close": 0.277, "volume": 995749.0, "close_time": 1766879999999, "quote_volume": 271854.5378, "trades": 1760, "taker_buy_base": 557248.0, "taker_buy_quote": 152310.3829 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.277, "high": 0.279, "low": 0.273, "close": 0.277, "volume": 911482.6, "close_time": 1766894399999, "quote_volume": 251443.5507, "trades": 1676, "taker_buy_base": 373763.7, "taker_buy_quote": 103188.6682 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.277, "high": 0.281, "low": 0.276, "close": 0.279, "volume": 884089.2, "close_time": 1766908799999, "quote_volume": 246678.8827, "trades": 1568, "taker_buy_base": 396701.5, "taker_buy_quote": 110750.6135 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.279, "high": 0.279, "low": 0.275, "close": 0.277, "volume": 851579.2, "close_time": 1766923199999, "quote_volume": 236064.0266, "trades": 1163, "taker_buy_base": 429595.5, "taker_buy_quote": 119189.0995 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.276, "high": 0.278, "low": 0.273, "close": 0.275, "volume": 847397.5, "close_time": 1766937599999, "quote_volume": 233550.2895, "trades": 1361, "taker_buy_base": 376282.0, "taker_buy_quote": 103722.892 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.275, "high": 0.276, "low": 0.269, "close": 0.271, "volume": 1110062.7, "close_time": 1766951999999, "quote_volume": 302594.6903, "trades": 1754, "taker_buy_base": 522557.6, "taker_buy_quote": 142605.3508 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.271, "high": 0.276, "low": 0.269, "close": 0.276, "volume": 1949410.8, "close_time": 1766966399999, "quote_volume": 530024.7586, "trades": 3163, "taker_buy_base": 1109256.3, "taker_buy_quote": 302055.4441 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.276, "high": 0.281, "low": 0.273, "close": 0.28, "volume": 1892296.4, "close_time": 1766980799999, "quote_volume": 524785.8343, "trades": 2991, "taker_buy_base": 1018058.2, "taker_buy_quote": 282605.4414 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.28, "high": 0.28, "low": 0.274, "close": 0.279, "volume": 1160775.4, "close_time": 1766995199999, "quote_volume": 322312.4835, "trades": 1057, "taker_buy_base": 575526.7, "taker_buy_quote": 159856.2568 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.278, "high": 0.278, "low": 0.271, "close": 0.273, "volume": 1509237.4, "close_time": 1767009599999, "quote_volume": 413641.9588, "trades": 1750, "taker_buy_base": 680944.7, "taker_buy_quote": 186696.8281 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.272, "high": 0.274, "low": 0.266, "close": 0.273, "volume": 2032593.1, "close_time": 1767023999999, "quote_volume": 548632.8255, "trades": 2719, "taker_buy_base": 986519.1, "taker_buy_quote": 266118.6774 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.272, "high": 0.273, "low": 0.268, "close": 0.269, "volume": 1427810.7, "close_time": 1767038399999, "quote_volume": 386466.7881, "trades": 1367, "taker_buy_base": 729141.4, "taker_buy_quote": 197377.6939 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.268, "high": 0.27, "low": 0.267, "close": 0.267, "volume": 743514.7, "close_time": 1767052799999, "quote_volume": 199484.7898, "trades": 856, "taker_buy_base": 338911.2, "taker_buy_quote": 91012.2569 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.268, "high": 0.27, "low": 0.264, "close": 0.267, "volume": 838163.8, "close_time": 1767067199999, "quote_volume": 223712.3781, "trades": 918, "taker_buy_base": 388191.2, "taker_buy_quote": 103746.9032 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.267, "high": 0.271, "low": 0.266, "close": 0.27, "volume": 984388.0, "close_time": 1767081599999, "quote_volume": 264180.6804, "trades": 901, "taker_buy_base": 570318.2, "taker_buy_quote": 153187.6652 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.27, "high": 0.276, "low": 0.27, "close": 0.276, "volume": 1203761.2, "close_time": 1767095999999, "quote_volume": 328925.0838, "trades": 1286, "taker_buy_base": 601262.1, "taker_buy_quote": 164449.8142 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.276, "high": 0.276, "low": 0.268, "close": 0.275, "volume": 2113691.6, "close_time": 1767110399999, "quote_volume": 576459.5142, "trades": 2200, "taker_buy_base": 1037627.1, "taker_buy_quote": 283157.4943 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.275, "high": 0.278, "low": 0.272, "close": 0.275, "volume": 1828834.3, "close_time": 1767124799999, "quote_volume": 502480.7303, "trades": 1717, "taker_buy_base": 890602.7, "taker_buy_quote": 244814.1466 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.274, "high": 0.275, "low": 0.27, "close": 0.272, "volume": 1110838.5, "close_time": 1767139199999, "quote_volume": 301998.5806, "trades": 1178, "taker_buy_base": 536447.5, "taker_buy_quote": 146007.1346 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.271, "high": 0.272, "low": 0.267, "close": 0.269, "volume": 938915.2, "close_time": 1767153599999, "quote_volume": 253370.2161, "trades": 962, "taker_buy_base": 498345.6, "taker_buy_quote": 134666.1019 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.269, "high": 0.27, "low": 0.267, "close": 0.267, "volume": 345519.7, "close_time": 1767167999999, "quote_volume": 92737.0612, "trades": 394, "taker_buy_base": 190040.0, "taker_buy_quote": 51031.8922 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.268, "high": 0.27, "low": 0.266, "close": 0.269, "volume": 608517.1, "close_time": 1767182399999, "quote_volume": 162996.3549, "trades": 671, "taker_buy_base": 285451.9, "taker_buy_quote": 76508.1409 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.268, "high": 0.271, "low": 0.266, "close": 0.267, "volume": 1141948.8, "close_time": 1767196799999, "quote_volume": 306343.2675, "trades": 1238, "taker_buy_base": 608664.8, "taker_buy_quote": 163445.6507 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.267, "high": 0.268, "low": 0.26, "close": 0.263, "volume": 1779779.2, "close_time": 1767211199999, "quote_volume": 468293.8357, "trades": 2241, "taker_buy_base": 897244.1, "taker_buy_quote": 236209.9356 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.263, "high": 0.267, "low": 0.26, "close": 0.264, "volume": 655570.8, "close_time": 1767225599999, "quote_volume": 173222.4965, "trades": 1097, "taker_buy_base": 339494.0, "taker_buy_quote": 89758.2948 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.264, "high": 0.266, "low": 0.263, "close": 0.265, "volume": 380177.2, "close_time": 1767239999999, "quote_volume": 100465.9765, "trades": 463, "taker_buy_base": 177954.0, "taker_buy_quote": 47075.8218 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.263, "high": 0.266, "low": 0.262, "close": 0.265, "volume": 395950.8, "close_time": 1767254399999, "quote_volume": 104694.133, "trades": 791, "taker_buy_base": 151467.7, "taker_buy_quote": 40073.2461 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.265, "high": 0.271, "low": 0.264, "close": 0.269, "volume": 532352.0, "close_time": 1767268799999, "quote_volume": 142639.602, "trades": 923, "taker_buy_base": 271674.9, "taker_buy_quote": 72839.5422 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.269, "high": 0.275, "low": 0.266, "close": 0.274, "volume": 775585.0, "close_time": 1767283199999, "quote_volume": 209872.2138, "trades": 1179, "taker_buy_base": 436644.1, "taker_buy_quote": 118214.7007 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.274, "high": 0.279, "low": 0.273, "close": 0.279, "volume": 506457.5, "close_time": 1767297599999, "quote_volume": 139525.89, "trades": 877, "taker_buy_base": 254084.6, "taker_buy_quote": 70094.7546 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.279, "high": 0.282, "low": 0.275, "close": 0.279, "volume": 865385.6, "close_time": 1767311999999, "quote_volume": 240295.2739, "trades": 1687, "taker_buy_base": 344823.5, "taker_buy_quote": 95973.4153 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.28, "high": 0.284, "low": 0.277, "close": 0.283, "volume": 880610.5, "close_time": 1767326399999, "quote_volume": 246686.0329, "trades": 1846, "taker_buy_base": 441940.8, "taker_buy_quote": 123895.5987 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.284, "high": 0.285, "low": 0.277, "close": 0.278, "volume": 666658.8, "close_time": 1767340799999, "quote_volume": 187156.3153, "trades": 1341, "taker_buy_base": 252719.6, "taker_buy_quote": 70976.9722 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.278, "high": 0.284, "low": 0.277, "close": 0.281, "volume": 676173.9, "close_time": 1767355199999, "quote_volume": 190379.7206, "trades": 1580, "taker_buy_base": 325863.1, "taker_buy_quote": 91825.8831 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.281, "high": 0.285, "low": 0.277, "close": 0.281, "volume": 776143.7, "close_time": 1767369599999, "quote_volume": 218463.8577, "trades": 2479, "taker_buy_base": 362254.6, "taker_buy_quote": 102102.3735 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.281, "high": 0.289, "low": 0.28, "close": 0.288, "volume": 774722.9, "close_time": 1767383999999, "quote_volume": 221728.8666, "trades": 1588, "taker_buy_base": 385314.5, "taker_buy_quote": 110456.3739 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.289, "high": 0.291, "low": 0.285, "close": 0.29, "volume": 541021.2, "close_time": 1767398399999, "quote_volume": 156188.0639, "trades": 942, "taker_buy_base": 352241.2, "taker_buy_quote": 101743.0401 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.29, "high": 0.297, "low": 0.289, "close": 0.296, "volume": 695828.7, "close_time": 1767412799999, "quote_volume": 202529.4335, "trades": 1011, "taker_buy_base": 391005.2, "taker_buy_quote": 113941.3961 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.295, "high": 0.297, "low": 0.285, "close": 0.286, "volume": 991292.7, "close_time": 1767427199999, "quote_volume": 289279.657, "trades": 1257, "taker_buy_base": 445050.0, "taker_buy_quote": 129901.9747 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.286, "high": 0.289, "low": 0.284, "close": 0.287, "volume": 563074.2, "close_time": 1767441599999, "quote_volume": 161295.3708, "trades": 979, "taker_buy_base": 291302.9, "taker_buy_quote": 83488.8083 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.286, "high": 0.29, "low": 0.285, "close": 0.287, "volume": 605019.3, "close_time": 1767455999999, "quote_volume": 174187.7174, "trades": 846, "taker_buy_base": 345302.6, "taker_buy_quote": 99402.8476 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.287, "high": 0.292, "low": 0.287, "close": 0.29, "volume": 402837.1, "close_time": 1767470399999, "quote_volume": 116664.032, "trades": 705, "taker_buy_base": 199140.8, "taker_buy_quote": 57684.1539 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.29, "high": 0.292, "low": 0.288, "close": 0.29, "volume": 473233.1, "close_time": 1767484799999, "quote_volume": 137218.7479, "trades": 1262, "taker_buy_base": 291588.5, "taker_buy_quote": 84642.4893 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.29, "high": 0.294, "low": 0.289, "close": 0.291, "volume": 612624.6, "close_time": 1767499199999, "quote_volume": 178413.1781, "trades": 1718, "taker_buy_base": 326748.9, "taker_buy_quote": 95209.2192 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.291, "high": 0.294, "low": 0.288, "close": 0.292, "volume": 549179.4, "close_time": 1767513599999, "quote_volume": 159932.0868, "trades": 1435, "taker_buy_base": 270542.7, "taker_buy_quote": 78850.4646 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.292, "high": 0.296, "low": 0.289, "close": 0.294, "volume": 676893.8, "close_time": 1767527999999, "quote_volume": 198537.7559, "trades": 1335, "taker_buy_base": 376967.0, "taker_buy_quote": 110623.5509 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.294, "high": 0.298, "low": 0.291, "close": 0.298, "volume": 1067944.5, "close_time": 1767542399999, "quote_volume": 315726.767, "trades": 1660, "taker_buy_base": 534377.5, "taker_buy_quote": 158076.9113 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.297, "high": 0.302, "low": 0.294, "close": 0.298, "volume": 844981.1, "close_time": 1767556799999, "quote_volume": 252246.2708, "trades": 1925, "taker_buy_base": 431692.8, "taker_buy_quote": 129026.6577 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.298, "high": 0.303, "low": 0.297, "close": 0.301, "volume": 816728.3, "close_time": 1767571199999, "quote_volume": 244639.1359, "trades": 1698, "taker_buy_base": 428399.9, "taker_buy_quote": 128418.2901 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.301, "high": 0.31, "low": 0.299, "close": 0.307, "volume": 1332146.8, "close_time": 1767585599999, "quote_volume": 406466.5115, "trades": 2791, "taker_buy_base": 720949.1, "taker_buy_quote": 220134.1285 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.306, "high": 0.308, "low": 0.299, "close": 0.304, "volume": 1055006.8, "close_time": 1767599999999, "quote_volume": 318905.9025, "trades": 1075, "taker_buy_base": 522585.6, "taker_buy_quote": 157946.5547 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.303, "high": 0.304, "low": 0.297, "close": 0.299, "volume": 814175.6, "close_time": 1767614399999, "quote_volume": 244015.2891, "trades": 948, "taker_buy_base": 406125.6, "taker_buy_quote": 121876.2411 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.299, "high": 0.311, "low": 0.297, "close": 0.31, "volume": 1523650.5, "close_time": 1767628799999, "quote_volume": 460844.7331, "trades": 2537, "taker_buy_base": 782053.3, "taker_buy_quote": 236660.0515 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.31, "high": 0.318, "low": 0.305, "close": 0.315, "volume": 1705548.9, "close_time": 1767643199999, "quote_volume": 533100.9014, "trades": 3798, "taker_buy_base": 949670.9, "taker_buy_quote": 296894.5914 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.316, "high": 0.327, "low": 0.316, "close": 0.322, "volume": 1333410.8, "close_time": 1767657599999, "quote_volume": 427732.5503, "trades": 3332, "taker_buy_base": 809466.5, "taker_buy_quote": 259572.7771 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.322, "high": 0.33, "low": 0.317, "close": 0.325, "volume": 1307863.6, "close_time": 1767671999999, "quote_volume": 423536.5206, "trades": 2427, "taker_buy_base": 636198.3, "taker_buy_quote": 205930.4197 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.326, "high": 0.331, "low": 0.322, "close": 0.323, "volume": 1325270.6, "close_time": 1767686399999, "quote_volume": 433536.4103, "trades": 1895, "taker_buy_base": 627466.5, "taker_buy_quote": 205526.7024 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.322, "high": 0.326, "low": 0.32, "close": 0.325, "volume": 1171418.5, "close_time": 1767700799999, "quote_volume": 378055.6165, "trades": 2680, "taker_buy_base": 589772.1, "taker_buy_quote": 190547.4995 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.324, "high": 0.332, "low": 0.318, "close": 0.321, "volume": 1956099.3, "close_time": 1767715199999, "quote_volume": 637956.0693, "trades": 5064, "taker_buy_base": 934338.7, "taker_buy_quote": 305441.9537 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.322, "high": 0.323, "low": 0.306, "close": 0.312, "volume": 1790423.3, "close_time": 1767729599999, "quote_volume": 560809.8506, "trades": 4373, "taker_buy_base": 820859.0, "taker_buy_quote": 257339.001 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.312, "high": 0.325, "low": 0.312, "close": 0.321, "volume": 787004.9, "close_time": 1767743999999, "quote_volume": 251896.4999, "trades": 2033, "taker_buy_base": 435030.8, "taker_buy_quote": 139277.4466 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.321, "high": 0.322, "low": 0.312, "close": 0.314, "volume": 592972.5, "close_time": 1767758399999, "quote_volume": 187355.4188, "trades": 1307, "taker_buy_base": 287542.1, "taker_buy_quote": 90880.9436 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.315, "high": 0.319, "low": 0.312, "close": 0.319, "volume": 314089.2, "close_time": 1767772799999, "quote_volume": 98704.1872, "trades": 503, "taker_buy_base": 163357.8, "taker_buy_quote": 51358.1199 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.319, "high": 0.32, "low": 0.311, "close": 0.313, "volume": 533144.0, "close_time": 1767787199999, "quote_volume": 167743.2264, "trades": 896, "taker_buy_base": 231156.9, "taker_buy_quote": 72709.9943 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.314, "high": 0.314, "low": 0.302, "close": 0.303, "volume": 1065662.5, "close_time": 1767801599999, "quote_volume": 327584.9452, "trades": 2403, "taker_buy_base": 450234.1, "taker_buy_quote": 138575.165 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.303, "high": 0.307, "low": 0.302, "close": 0.306, "volume": 632938.4, "close_time": 1767815999999, "quote_volume": 192909.2014, "trades": 1508, "taker_buy_base": 368302.1, "taker_buy_quote": 112284.4424 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.306, "high": 0.307, "low": 0.301, "close": 0.305, "volume": 479557.7, "close_time": 1767830399999, "quote_volume": 145768.2137, "trades": 895, "taker_buy_base": 154384.3, "taker_buy_quote": 47020.895 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.305, "high": 0.307, "low": 0.3, "close": 0.302, "volume": 355677.5, "close_time": 1767844799999, "quote_volume": 108303.0798, "trades": 1042, "taker_buy_base": 195225.4, "taker_buy_quote": 59506.8116 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.301, "high": 0.307, "low": 0.296, "close": 0.302, "volume": 532060.6, "close_time": 1767859199999, "quote_volume": 160194.141, "trades": 1314, "taker_buy_base": 258470.5, "taker_buy_quote": 77996.3453 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.302, "high": 0.305, "low": 0.294, "close": 0.3, "volume": 571116.5, "close_time": 1767873599999, "quote_volume": 171434.3174, "trades": 1094, "taker_buy_base": 338430.5, "taker_buy_quote": 101756.4346 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.299, "high": 0.305, "low": 0.294, "close": 0.305, "volume": 509269.0, "close_time": 1767887999999, "quote_volume": 151625.7111, "trades": 1038, "taker_buy_base": 247266.3, "taker_buy_quote": 73744.5245 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.305, "high": 0.309, "low": 0.301, "close": 0.302, "volume": 750077.2, "close_time": 1767902399999, "quote_volume": 229339.4537, "trades": 2039, "taker_buy_base": 484234.4, "taker_buy_quote": 148240.176 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.302, "high": 0.308, "low": 0.3, "close": 0.304, "volume": 293221.7, "close_time": 1767916799999, "quote_volume": 89013.1518, "trades": 1234, "taker_buy_base": 103073.5, "taker_buy_quote": 31368.5216 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.304, "high": 0.307, "low": 0.301, "close": 0.305, "volume": 268820.4, "close_time": 1767931199999, "quote_volume": 81689.5808, "trades": 837, "taker_buy_base": 150790.1, "taker_buy_quote": 45844.6232 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.305, "high": 0.309, "low": 0.304, "close": 0.307, "volume": 252878.4, "close_time": 1767945599999, "quote_volume": 77489.1021, "trades": 604, "taker_buy_base": 155515.6, "taker_buy_quote": 47678.6664 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.307, "high": 0.308, "low": 0.301, "close": 0.304, "volume": 435565.4, "close_time": 1767959999999, "quote_volume": 132917.5799, "trades": 861, "taker_buy_base": 249460.2, "taker_buy_quote": 76181.9353 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.304, "high": 0.311, "low": 0.3, "close": 0.306, "volume": 970011.5, "close_time": 1767974399999, "quote_volume": 295991.0025, "trades": 2886, "taker_buy_base": 365543.3, "taker_buy_quote": 111832.9649 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.307, "high": 0.313, "low": 0.298, "close": 0.3, "volume": 667283.8, "close_time": 1767988799999, "quote_volume": 204857.4393, "trades": 2614, "taker_buy_base": 281447.2, "taker_buy_quote": 86497.743 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3, "high": 0.304, "low": 0.299, "close": 0.302, "volume": 275540.5, "close_time": 1768003199999, "quote_volume": 83070.0455, "trades": 679, "taker_buy_base": 128476.7, "taker_buy_quote": 38766.222 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.303, "high": 0.303, "low": 0.298, "close": 0.3, "volume": 376765.8, "close_time": 1768017599999, "quote_volume": 113262.8467, "trades": 724, "taker_buy_base": 225435.5, "taker_buy_quote": 67824.0868 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.3, "high": 0.302, "low": 0.296, "close": 0.301, "volume": 200186.6, "close_time": 1768031999999, "quote_volume": 59849.147, "trades": 1162, "taker_buy_base": 114525.9, "taker_buy_quote": 34301.1129 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.301, "high": 0.307, "low": 0.3, "close": 0.306, "volume": 414655.5, "close_time": 1768046399999, "quote_volume": 126349.9953, "trades": 1638, "taker_buy_base": 229072.1, "taker_buy_quote": 69803.2562 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.306, "high": 0.311, "low": 0.306, "close": 0.306, "volume": 368065.3, "close_time": 1768060799999, "quote_volume": 113449.1169, "trades": 702, "taker_buy_base": 229935.2, "taker_buy_quote": 70899.9354 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.306, "high": 0.307, "low": 0.303, "close": 0.305, "volume": 354222.4, "close_time": 1768075199999, "quote_volume": 108032.0354, "trades": 878, "taker_buy_base": 180210.5, "taker_buy_quote": 54985.0214 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.306, "high": 0.306, "low": 0.299, "close": 0.301, "volume": 281680.4, "close_time": 1768089599999, "quote_volume": 85083.5858, "trades": 688, "taker_buy_base": 124718.2, "taker_buy_quote": 37723.2246 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.301, "high": 0.303, "low": 0.299, "close": 0.303, "volume": 115979.6, "close_time": 1768103999999, "quote_volume": 34929.4764, "trades": 265, "taker_buy_base": 55199.9, "taker_buy_quote": 16630.3535 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.303, "high": 0.303, "low": 0.299, "close": 0.302, "volume": 176257.3, "close_time": 1768118399999, "quote_volume": 53093.617, "trades": 385, "taker_buy_base": 78695.0, "taker_buy_quote": 23725.2315 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.302, "high": 0.304, "low": 0.3, "close": 0.303, "volume": 465018.7, "close_time": 1768132799999, "quote_volume": 140513.2108, "trades": 786, "taker_buy_base": 204925.6, "taker_buy_quote": 61962.5893 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.302, "high": 0.303, "low": 0.296, "close": 0.298, "volume": 344951.1, "close_time": 1768147199999, "quote_volume": 103769.0721, "trades": 763, "taker_buy_base": 163046.0, "taker_buy_quote": 49165.975 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.298, "high": 0.302, "low": 0.297, "close": 0.298, "volume": 403017.7, "close_time": 1768161599999, "quote_volume": 120582.2321, "trades": 835, "taker_buy_base": 230144.9, "taker_buy_quote": 68849.7891 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.298, "high": 0.298, "low": 0.291, "close": 0.295, "volume": 501312.7, "close_time": 1768175999999, "quote_volume": 147709.9284, "trades": 859, "taker_buy_base": 248802.1, "taker_buy_quote": 73242.6119 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.295, "high": 0.305, "low": 0.289, "close": 0.299, "volume": 752448.1, "close_time": 1768190399999, "quote_volume": 223036.0885, "trades": 1106, "taker_buy_base": 392145.5, "taker_buy_quote": 116265.4829 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.299, "high": 0.302, "low": 0.291, "close": 0.292, "volume": 287520.8, "close_time": 1768204799999, "quote_volume": 85234.7478, "trades": 667, "taker_buy_base": 121342.7, "taker_buy_quote": 36104.4316 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.291, "high": 0.293, "low": 0.287, "close": 0.289, "volume": 455586.3, "close_time": 1768219199999, "quote_volume": 131848.4031, "trades": 787, "taker_buy_base": 215912.3, "taker_buy_quote": 62540.0182 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.29, "high": 0.294, "low": 0.285, "close": 0.293, "volume": 511877.7, "close_time": 1768233599999, "quote_volume": 147095.475, "trades": 1194, "taker_buy_base": 238435.1, "taker_buy_quote": 68536.8443 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.294, "high": 0.297, "low": 0.289, "close": 0.292, "volume": 313228.5, "close_time": 1768247999999, "quote_volume": 91689.9808, "trades": 739, "taker_buy_base": 164212.5, "taker_buy_quote": 48108.7082 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.292, "high": 0.293, "low": 0.286, "close": 0.288, "volume": 260907.8, "close_time": 1768262399999, "quote_volume": 75501.6352, "trades": 679, "taker_buy_base": 162823.2, "taker_buy_quote": 47098.6105 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.289, "high": 0.293, "low": 0.288, "close": 0.293, "volume": 285756.9, "close_time": 1768276799999, "quote_volume": 82974.3192, "trades": 634, "taker_buy_base": 139783.6, "taker_buy_quote": 40609.929 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.293, "high": 0.298, "low": 0.292, "close": 0.295, "volume": 398652.5, "close_time": 1768291199999, "quote_volume": 117763.3124, "trades": 539, "taker_buy_base": 176149.9, "taker_buy_quote": 52105.2434 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.295, "high": 0.304, "low": 0.294, "close": 0.303, "volume": 581214.0, "close_time": 1768305599999, "quote_volume": 173612.7871, "trades": 854, "taker_buy_base": 370317.1, "taker_buy_quote": 110716.3845 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.302, "high": 0.316, "low": 0.301, "close": 0.314, "volume": 1294989.2, "close_time": 1768319999999, "quote_volume": 398636.9448, "trades": 3069, "taker_buy_base": 643587.0, "taker_buy_quote": 198272.054 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.314, "high": 0.321, "low": 0.312, "close": 0.317, "volume": 1317609.5, "close_time": 1768334399999, "quote_volume": 416632.1196, "trades": 3180, "taker_buy_base": 636358.9, "taker_buy_quote": 201478.2941 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.317, "high": 0.328, "low": 0.311, "close": 0.323, "volume": 1040593.3, "close_time": 1768348799999, "quote_volume": 333208.1786, "trades": 3776, "taker_buy_base": 463978.1, "taker_buy_quote": 148772.6175 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.323, "high": 0.328, "low": 0.321, "close": 0.324, "volume": 958907.9, "close_time": 1768363199999, "quote_volume": 310659.6618, "trades": 2618, "taker_buy_base": 527143.9, "taker_buy_quote": 170905.0189 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.324, "high": 0.324, "low": 0.318, "close": 0.32, "volume": 486201.4, "close_time": 1768377599999, "quote_volume": 155779.6188, "trades": 1223, "taker_buy_base": 216656.4, "taker_buy_quote": 69511.2139 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.321, "high": 0.324, "low": 0.318, "close": 0.319, "volume": 495288.2, "close_time": 1768391999999, "quote_volume": 158900.2366, "trades": 1228, "taker_buy_base": 272157.9, "taker_buy_quote": 87351.6154 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.319, "high": 0.323, "low": 0.315, "close": 0.321, "volume": 1246964.3, "close_time": 1768406399999, "quote_volume": 398558.6673, "trades": 3104, "taker_buy_base": 601373.6, "taker_buy_quote": 192549.8336 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.322, "high": 0.325, "low": 0.31, "close": 0.315, "volume": 1066690.2, "close_time": 1768420799999, "quote_volume": 338927.6385, "trades": 2113, "taker_buy_base": 560726.5, "taker_buy_quote": 178208.5898 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.315, "high": 0.317, "low": 0.311, "close": 0.312, "volume": 518108.2, "close_time": 1768435199999, "quote_volume": 162781.7901, "trades": 863, "taker_buy_base": 272040.6, "taker_buy_quote": 85567.16 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.313, "high": 0.313, "low": 0.304, "close": 0.305, "volume": 907003.1, "close_time": 1768449599999, "quote_volume": 281134.456, "trades": 2207, "taker_buy_base": 369510.0, "taker_buy_quote": 114759.5494 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.306, "high": 0.318, "low": 0.306, "close": 0.315, "volume": 372202.7, "close_time": 1768463999999, "quote_volume": 115765.8985, "trades": 1227, "taker_buy_base": 186378.3, "taker_buy_quote": 57957.7776 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.316, "high": 0.324, "low": 0.314, "close": 0.316, "volume": 892064.8, "close_time": 1768478399999, "quote_volume": 283375.5338, "trades": 2334, "taker_buy_base": 449222.5, "taker_buy_quote": 142799.3885 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.316, "high": 0.324, "low": 0.303, "close": 0.308, "volume": 1094227.5, "close_time": 1768492799999, "quote_volume": 343201.7101, "trades": 2444, "taker_buy_base": 595794.5, "taker_buy_quote": 186868.0735 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.307, "high": 0.309, "low": 0.298, "close": 0.3, "volume": 779113.6, "close_time": 1768507199999, "quote_volume": 235661.6169, "trades": 1798, "taker_buy_base": 318870.2, "taker_buy_quote": 96505.6027 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.3, "high": 0.303, "low": 0.297, "close": 0.303, "volume": 405126.2, "close_time": 1768521599999, "quote_volume": 121696.2079, "trades": 745, "taker_buy_base": 185945.3, "taker_buy_quote": 55954.3688 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.303, "high": 0.311, "low": 0.3, "close": 0.309, "volume": 568240.9, "close_time": 1768535999999, "quote_volume": 173374.4502, "trades": 1159, "taker_buy_base": 299011.4, "taker_buy_quote": 91367.0417 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.309, "high": 0.315, "low": 0.305, "close": 0.313, "volume": 756212.5, "close_time": 1768550399999, "quote_volume": 235542.2794, "trades": 1216, "taker_buy_base": 401504.9, "taker_buy_quote": 125163.5674 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.312, "high": 0.313, "low": 0.308, "close": 0.31, "volume": 377791.7, "close_time": 1768564799999, "quote_volume": 117312.4934, "trades": 652, "taker_buy_base": 175883.0, "taker_buy_quote": 54702.1225 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.31, "high": 0.311, "low": 0.3, "close": 0.302, "volume": 790513.6, "close_time": 1768579199999, "quote_volume": 242971.9106, "trades": 1253, "taker_buy_base": 294415.3, "taker_buy_quote": 90539.5875 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.302, "high": 0.308, "low": 0.301, "close": 0.308, "volume": 641997.3, "close_time": 1768593599999, "quote_volume": 195934.7503, "trades": 1305, "taker_buy_base": 349732.7, "taker_buy_quote": 106742.0259 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.307, "high": 0.315, "low": 0.305, "close": 0.314, "volume": 502314.0, "close_time": 1768607999999, "quote_volume": 156571.4615, "trades": 1119, "taker_buy_base": 257731.4, "taker_buy_quote": 80458.5735 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.314, "high": 0.321, "low": 0.312, "close": 0.315, "volume": 740745.8, "close_time": 1768622399999, "quote_volume": 234681.2412, "trades": 1598, "taker_buy_base": 389868.3, "taker_buy_quote": 123556.5865 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.315, "high": 0.325, "low": 0.315, "close": 0.323, "volume": 1068764.4, "close_time": 1768636799999, "quote_volume": 343774.8506, "trades": 2449, "taker_buy_base": 581978.1, "taker_buy_quote": 187209.6799 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.324, "high": 0.328, "low": 0.321, "close": 0.322, "volume": 890007.2, "close_time": 1768651199999, "quote_volume": 289279.995, "trades": 1846, "taker_buy_base": 439030.3, "taker_buy_quote": 142759.2428 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.321, "high": 0.35, "low": 0.32, "close": 0.34, "volume": 3131524.1, "close_time": 1768665599999, "quote_volume": 1059681.9759, "trades": 7570, "taker_buy_base": 1643082.0, "taker_buy_quote": 555994.2631 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.34, "high": 0.351, "low": 0.336, "close": 0.348, "volume": 2225761.2, "close_time": 1768679999999, "quote_volume": 767504.1041, "trades": 6886, "taker_buy_base": 1308833.0, "taker_buy_quote": 451811.5828 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.349, "high": 0.37, "low": 0.337, "close": 0.345, "volume": 8563357.9, "close_time": 1768694399999, "quote_volume": 3033011.8705, "trades": 30155, "taker_buy_base": 4680737.8, "taker_buy_quote": 1660339.0827 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.344, "high": 0.368, "low": 0.336, "close": 0.337, "volume": 5438247.6, "close_time": 1768708799999, "quote_volume": 1917080.8285, "trades": 15509, "taker_buy_base": 2605365.5, "taker_buy_quote": 918370.0448 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.337, "high": 0.339, "low": 0.329, "close": 0.335, "volume": 1658585.9, "close_time": 1768723199999, "quote_volume": 555511.3076, "trades": 4433, "taker_buy_base": 843623.3, "taker_buy_quote": 282936.2523 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.334, "high": 0.338, "low": 0.327, "close": 0.331, "volume": 1202231.0, "close_time": 1768737599999, "quote_volume": 398579.9766, "trades": 3130, "taker_buy_base": 483016.8, "taker_buy_quote": 160302.3867 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.331, "high": 0.333, "low": 0.327, "close": 0.33, "volume": 864670.5, "close_time": 1768751999999, "quote_volume": 284567.2646, "trades": 2705, "taker_buy_base": 397405.5, "taker_buy_quote": 130847.4907 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.33, "high": 0.336, "low": 0.329, "close": 0.334, "volume": 576746.6, "close_time": 1768766399999, "quote_volume": 191487.8313, "trades": 1644, "taker_buy_base": 354070.0, "taker_buy_quote": 117587.9071 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.333, "high": 0.342, "low": 0.319, "close": 0.319, "volume": 1150585.7, "close_time": 1768780799999, "quote_volume": 383176.7173, "trades": 3277, "taker_buy_base": 577422.9, "taker_buy_quote": 193047.3173 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.319, "high": 0.332, "low": 0.29, "close": 0.331, "volume": 4020390.1, "close_time": 1768795199999, "quote_volume": 1241972.5111, "trades": 9630, "taker_buy_base": 2004068.1, "taker_buy_quote": 621144.7943 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.331, "high": 0.336, "low": 0.313, "close": 0.313, "volume": 2623546.3, "close_time": 1768809599999, "quote_volume": 849946.5924, "trades": 7850, "taker_buy_base": 1251099.4, "taker_buy_quote": 405969.871 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.313, "high": 0.32, "low": 0.312, "close": 0.313, "volume": 1158510.4, "close_time": 1768823999999, "quote_volume": 365670.3785, "trades": 2752, "taker_buy_base": 552162.0, "taker_buy_quote": 174450.3944 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.313, "high": 0.313, "low": 0.306, "close": 0.308, "volume": 770921.0, "close_time": 1768838399999, "quote_volume": 238810.1011, "trades": 1559, "taker_buy_base": 404346.5, "taker_buy_quote": 125322.3053 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.308, "high": 0.321, "low": 0.307, "close": 0.318, "volume": 639835.3, "close_time": 1768852799999, "quote_volume": 200504.4589, "trades": 1672, "taker_buy_base": 318909.3, "taker_buy_quote": 99933.9315 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.318, "high": 0.323, "low": 0.312, "close": 0.323, "volume": 589157.2, "close_time": 1768867199999, "quote_volume": 186692.5755, "trades": 1344, "taker_buy_base": 297139.1, "taker_buy_quote": 94308.2281 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.322, "high": 0.325, "low": 0.314, "close": 0.319, "volume": 1347964.8, "close_time": 1768881599999, "quote_volume": 431896.0769, "trades": 4510, "taker_buy_base": 713831.2, "taker_buy_quote": 228911.922 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.317, "high": 0.319, "low": 0.307, "close": 0.307, "volume": 1018317.2, "close_time": 1768895999999, "quote_volume": 318931.8434, "trades": 1898, "taker_buy_base": 491322.4, "taker_buy_quote": 153903.2625 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.307, "high": 0.31, "low": 0.301, "close": 0.301, "volume": 993764.7, "close_time": 1768910399999, "quote_volume": 303878.3571, "trades": 2049, "taker_buy_base": 517334.0, "taker_buy_quote": 158395.6635 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.301, "high": 0.315, "low": 0.3, "close": 0.302, "volume": 1277438.8, "close_time": 1768924799999, "quote_volume": 391023.0012, "trades": 2989, "taker_buy_base": 581450.6, "taker_buy_quote": 177821.4752 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.302, "high": 0.304, "low": 0.296, "close": 0.299, "volume": 1230406.1, "close_time": 1768939199999, "quote_volume": 368391.1805, "trades": 2532, "taker_buy_base": 615800.8, "taker_buy_quote": 184538.2007 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.299, "high": 0.303, "low": 0.291, "close": 0.294, "volume": 967097.6, "close_time": 1768953599999, "quote_volume": 286109.0641, "trades": 1728, "taker_buy_base": 339066.9, "taker_buy_quote": 100660.0198 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.294, "high": 0.313, "low": 0.293, "close": 0.308, "volume": 1239962.8, "close_time": 1768967999999, "quote_volume": 376537.3013, "trades": 2887, "taker_buy_base": 693290.5, "taker_buy_quote": 210900.8589 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.308, "high": 0.31, "low": 0.305, "close": 0.308, "volume": 591647.4, "close_time": 1768982399999, "quote_volume": 181828.1815, "trades": 1234, "taker_buy_base": 317459.6, "taker_buy_quote": 97605.0237 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.307, "high": 0.317, "low": 0.304, "close": 0.312, "volume": 1201160.8, "close_time": 1768996799999, "quote_volume": 373681.1579, "trades": 2446, "taker_buy_base": 671757.1, "taker_buy_quote": 209296.0806 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.312, "high": 0.313, "low": 0.299, "close": 0.307, "volume": 1870897.5, "close_time": 1769011199999, "quote_volume": 572748.9865, "trades": 3885, "taker_buy_base": 959309.1, "taker_buy_quote": 293639.1715 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.308, "high": 0.313, "low": 0.292, "close": 0.31, "volume": 1770622.2, "close_time": 1769025599999, "quote_volume": 530698.3292, "trades": 3554, "taker_buy_base": 862465.1, "taker_buy_quote": 258738.9254 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.311, "high": 0.313, "low": 0.303, "close": 0.305, "volume": 738122.1, "close_time": 1769039999999, "quote_volume": 227515.8071, "trades": 1502, "taker_buy_base": 308787.2, "taker_buy_quote": 95378.4777 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.306, "high": 0.319, "low": 0.305, "close": 0.314, "volume": 1495598.3, "close_time": 1769054399999, "quote_volume": 467620.2223, "trades": 5052, "taker_buy_base": 863923.4, "taker_buy_quote": 269656.4747 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.315, "high": 0.32, "low": 0.306, "close": 0.306, "volume": 755716.3, "close_time": 1769068799999, "quote_volume": 235969.0903, "trades": 2392, "taker_buy_base": 329274.0, "taker_buy_quote": 102897.6077 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.307, "high": 0.309, "low": 0.304, "close": 0.305, "volume": 876519.3, "close_time": 1769083199999, "quote_volume": 268810.687, "trades": 1852, "taker_buy_base": 465838.2, "taker_buy_quote": 142914.1423 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.305, "high": 0.306, "low": 0.296, "close": 0.299, "volume": 1021045.9, "close_time": 1769097599999, "quote_volume": 307507.1935, "trades": 1888, "taker_buy_base": 480336.0, "taker_buy_quote": 144740.2433 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.298, "high": 0.305, "low": 0.298, "close": 0.3, "volume": 524552.5, "close_time": 1769111999999, "quote_volume": 158227.977, "trades": 1393, "taker_buy_base": 252921.5, "taker_buy_quote": 76396.3808 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3, "high": 0.303, "low": 0.297, "close": 0.302, "volume": 456904.3, "close_time": 1769126399999, "quote_volume": 137108.9463, "trades": 1043, "taker_buy_base": 240966.3, "taker_buy_quote": 72407.2887 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.302, "high": 0.313, "low": 0.3, "close": 0.311, "volume": 954247.9, "close_time": 1769140799999, "quote_volume": 293047.5689, "trades": 1728, "taker_buy_base": 506707.8, "taker_buy_quote": 155684.8676 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.311, "high": 0.316, "low": 0.305, "close": 0.306, "volume": 1035224.3, "close_time": 1769155199999, "quote_volume": 319869.8409, "trades": 1785, "taker_buy_base": 540802.1, "taker_buy_quote": 167196.9736 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.305, "high": 0.306, "low": 0.299, "close": 0.301, "volume": 548941.1, "close_time": 1769169599999, "quote_volume": 165461.9004, "trades": 963, "taker_buy_base": 252458.5, "taker_buy_quote": 76120.3098 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.302, "high": 0.305, "low": 0.294, "close": 0.301, "volume": 1077715.1, "close_time": 1769183999999, "quote_volume": 323439.8243, "trades": 1594, "taker_buy_base": 513963.0, "taker_buy_quote": 154372.558 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.301, "high": 0.311, "low": 0.299, "close": 0.302, "volume": 1059408.5, "close_time": 1769198399999, "quote_volume": 323087.3725, "trades": 1770, "taker_buy_base": 571320.5, "taker_buy_quote": 174301.7964 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.301, "high": 0.302, "low": 0.296, "close": 0.301, "volume": 608681.9, "close_time": 1769212799999, "quote_volume": 181995.5838, "trades": 1221, "taker_buy_base": 301732.2, "taker_buy_quote": 90260.9697 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.301, "high": 0.302, "low": 0.296, "close": 0.297, "volume": 455025.4, "close_time": 1769227199999, "quote_volume": 135662.8591, "trades": 864, "taker_buy_base": 215732.4, "taker_buy_quote": 64410.2229 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.297, "high": 0.3, "low": 0.296, "close": 0.296, "volume": 375802.5, "close_time": 1769241599999, "quote_volume": 111746.6398, "trades": 779, "taker_buy_base": 171872.5, "taker_buy_quote": 51135.2692 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.297, "high": 0.3, "low": 0.295, "close": 0.297, "volume": 420179.9, "close_time": 1769255999999, "quote_volume": 124823.3394, "trades": 614, "taker_buy_base": 209936.8, "taker_buy_quote": 62441.5697 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.297, "high": 0.299, "low": 0.293, "close": 0.294, "volume": 309914.2, "close_time": 1769270399999, "quote_volume": 91828.675, "trades": 823, "taker_buy_base": 135102.5, "taker_buy_quote": 40107.2631 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.294, "high": 0.296, "low": 0.291, "close": 0.293, "volume": 356927.7, "close_time": 1769284799999, "quote_volume": 104770.3276, "trades": 770, "taker_buy_base": 165000.5, "taker_buy_quote": 48469.9033 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.292, "high": 0.296, "low": 0.292, "close": 0.295, "volume": 206316.8, "close_time": 1769299199999, "quote_volume": 60698.2383, "trades": 361, "taker_buy_base": 98480.0, "taker_buy_quote": 28973.8533 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.295, "high": 0.295, "low": 0.29, "close": 0.291, "volume": 622245.1, "close_time": 1769313599999, "quote_volume": 182226.4216, "trades": 1175, "taker_buy_base": 312349.2, "taker_buy_quote": 91488.4695 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.29, "high": 0.292, "low": 0.285, "close": 0.287, "volume": 418045.7, "close_time": 1769327999999, "quote_volume": 120305.9041, "trades": 910, "taker_buy_base": 182318.5, "taker_buy_quote": 52501.9911 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.288, "high": 0.291, "low": 0.285, "close": 0.289, "volume": 356702.2, "close_time": 1769342399999, "quote_volume": 102832.2011, "trades": 992, "taker_buy_base": 159554.1, "taker_buy_quote": 46006.0867 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.289, "high": 0.289, "low": 0.283, "close": 0.288, "volume": 729041.5, "close_time": 1769356799999, "quote_volume": 208966.9464, "trades": 1442, "taker_buy_base": 391909.6, "taker_buy_quote": 112451.9329 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.287, "high": 0.287, "low": 0.267, "close": 0.269, "volume": 1391267.5, "close_time": 1769371199999, "quote_volume": 386408.4181, "trades": 2849, "taker_buy_base": 490687.3, "taker_buy_quote": 136664.1965 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.269, "high": 0.274, "low": 0.266, "close": 0.273, "volume": 726087.3, "close_time": 1769385599999, "quote_volume": 197022.7134, "trades": 2072, "taker_buy_base": 430976.3, "taker_buy_quote": 117135.4685 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.272, "high": 0.277, "low": 0.268, "close": 0.269, "volume": 871014.7, "close_time": 1769399999999, "quote_volume": 237318.6319, "trades": 1854, "taker_buy_base": 395898.1, "taker_buy_quote": 108139.5261 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.268, "high": 0.274, "low": 0.268, "close": 0.271, "volume": 627582.1, "close_time": 1769414399999, "quote_volume": 169943.6227, "trades": 1400, "taker_buy_base": 363264.8, "taker_buy_quote": 98430.069 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.272, "high": 0.273, "low": 0.268, "close": 0.27, "volume": 348724.4, "close_time": 1769428799999, "quote_volume": 94254.6912, "trades": 643, "taker_buy_base": 198516.8, "taker_buy_quote": 53705.9045 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.27, "high": 0.277, "low": 0.268, "close": 0.272, "volume": 774710.1, "close_time": 1769443199999, "quote_volume": 210564.2953, "trades": 1719, "taker_buy_base": 366746.0, "taker_buy_quote": 99784.8738 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.272, "high": 0.277, "low": 0.269, "close": 0.273, "volume": 598425.8, "close_time": 1769457599999, "quote_volume": 163309.834, "trades": 1681, "taker_buy_base": 322044.6, "taker_buy_quote": 87950.2696 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.272, "high": 0.276, "low": 0.269, "close": 0.272, "volume": 638515.0, "close_time": 1769471999999, "quote_volume": 174044.1569, "trades": 1265, "taker_buy_base": 279609.5, "taker_buy_quote": 76258.2451 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.272, "high": 0.279, "low": 0.271, "close": 0.275, "volume": 357136.1, "close_time": 1769486399999, "quote_volume": 98268.1094, "trades": 845, "taker_buy_base": 179110.8, "taker_buy_quote": 49254.6648 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.275, "high": 0.276, "low": 0.27, "close": 0.272, "volume": 385668.6, "close_time": 1769500799999, "quote_volume": 105169.8849, "trades": 611, "taker_buy_base": 211319.9, "taker_buy_quote": 57635.1843 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.272, "high": 0.273, "low": 0.266, "close": 0.267, "volume": 759022.7, "close_time": 1769515199999, "quote_volume": 203713.9822, "trades": 1462, "taker_buy_base": 208845.6, "taker_buy_quote": 56375.5614 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.267, "high": 0.269, "low": 0.264, "close": 0.269, "volume": 533557.1, "close_time": 1769529599999, "quote_volume": 141912.2353, "trades": 1427, "taker_buy_base": 266271.9, "taker_buy_quote": 70845.013 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.269, "high": 0.273, "low": 0.264, "close": 0.269, "volume": 714452.0, "close_time": 1769543999999, "quote_volume": 191124.0366, "trades": 2310, "taker_buy_base": 273123.8, "taker_buy_quote": 73118.9476 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.269, "high": 0.275, "low": 0.269, "close": 0.274, "volume": 519642.2, "close_time": 1769558399999, "quote_volume": 141740.8786, "trades": 1386, "taker_buy_base": 263498.1, "taker_buy_quote": 71983.7602 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.274, "high": 0.275, "low": 0.268, "close": 0.269, "volume": 344723.8, "close_time": 1769572799999, "quote_volume": 93395.1253, "trades": 674, "taker_buy_base": 192279.6, "taker_buy_quote": 52170.2402 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.269, "high": 0.269, "low": 0.265, "close": 0.266, "volume": 297703.1, "close_time": 1769587199999, "quote_volume": 79509.1926, "trades": 525, "taker_buy_base": 145868.8, "taker_buy_quote": 39018.6851 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.266, "high": 0.269, "low": 0.263, "close": 0.269, "volume": 776324.2, "close_time": 1769601599999, "quote_volume": 206319.3843, "trades": 1821, "taker_buy_base": 400873.1, "taker_buy_quote": 106651.5857 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.268, "high": 0.268, "low": 0.262, "close": 0.262, "volume": 391023.3, "close_time": 1769615999999, "quote_volume": 103650.0324, "trades": 744, "taker_buy_base": 148555.1, "taker_buy_quote": 39423.2093 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.263, "high": 0.267, "low": 0.258, "close": 0.267, "volume": 642149.9, "close_time": 1769630399999, "quote_volume": 168498.6503, "trades": 1680, "taker_buy_base": 287671.7, "taker_buy_quote": 75593.5015 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.267, "high": 0.272, "low": 0.264, "close": 0.267, "volume": 623108.6, "close_time": 1769644799999, "quote_volume": 166878.067, "trades": 1271, "taker_buy_base": 356097.3, "taker_buy_quote": 95511.2587 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.267, "high": 0.267, "low": 0.259, "close": 0.262, "volume": 717458.0, "close_time": 1769659199999, "quote_volume": 188204.4963, "trades": 1127, "taker_buy_base": 367460.8, "taker_buy_quote": 96442.3133 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.261, "high": 0.266, "low": 0.26, "close": 0.263, "volume": 698975.2, "close_time": 1769673599999, "quote_volume": 184061.315, "trades": 1236, "taker_buy_base": 322759.7, "taker_buy_quote": 85057.9565 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.262, "high": 0.263, "low": 0.259, "close": 0.26, "volume": 587698.9, "close_time": 1769687999999, "quote_volume": 153326.323, "trades": 966, "taker_buy_base": 290555.2, "taker_buy_quote": 75873.2276 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.26, "high": 0.262, "low": 0.244, "close": 0.248, "volume": 1508014.5, "close_time": 1769702399999, "quote_volume": 380428.0305, "trades": 2525, "taker_buy_base": 610026.8, "taker_buy_quote": 154299.3594 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.248, "high": 0.254, "low": 0.243, "close": 0.247, "volume": 1335352.3, "close_time": 1769716799999, "quote_volume": 330659.3438, "trades": 1815, "taker_buy_base": 725514.3, "taker_buy_quote": 179881.0174 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.247, "high": 0.251, "low": 0.246, "close": 0.249, "volume": 758097.9, "close_time": 1769731199999, "quote_volume": 188405.4833, "trades": 981, "taker_buy_base": 357589.1, "taker_buy_quote": 88955.6344 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.25, "high": 0.252, "low": 0.24, "close": 0.241, "volume": 1025169.1, "close_time": 1769745599999, "quote_volume": 251477.7241, "trades": 1681, "taker_buy_base": 471528.8, "taker_buy_quote": 115773.6533 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.242, "high": 0.246, "low": 0.238, "close": 0.244, "volume": 899387.8, "close_time": 1769759999999, "quote_volume": 217484.6236, "trades": 1112, "taker_buy_base": 524877.9, "taker_buy_quote": 126955.2967 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.243, "high": 0.245, "low": 0.24, "close": 0.244, "volume": 861739.0, "close_time": 1769774399999, "quote_volume": 208765.3743, "trades": 1347, "taker_buy_base": 470341.8, "taker_buy_quote": 113999.942 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.244, "high": 0.245, "low": 0.237, "close": 0.24, "volume": 1183405.2, "close_time": 1769788799999, "quote_volume": 284017.503, "trades": 1455, "taker_buy_base": 625978.5, "taker_buy_quote": 150463.8549 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.24, "high": 0.245, "low": 0.232, "close": 0.242, "volume": 1697959.3, "close_time": 1769803199999, "quote_volume": 406686.7487, "trades": 2389, "taker_buy_base": 896251.3, "taker_buy_quote": 214708.2504 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.241, "high": 0.241, "low": 0.236, "close": 0.24, "volume": 1245956.4, "close_time": 1769817599999, "quote_volume": 297280.4205, "trades": 2563, "taker_buy_base": 646172.4, "taker_buy_quote": 154355.0663 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.24, "high": 0.241, "low": 0.236, "close": 0.239, "volume": 635876.8, "close_time": 1769831999999, "quote_volume": 151653.6596, "trades": 1159, "taker_buy_base": 346515.0, "taker_buy_quote": 82685.582 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.24, "high": 0.24, "low": 0.233, "close": 0.235, "volume": 839868.2, "close_time": 1769846399999, "quote_volume": 198722.8262, "trades": 816, "taker_buy_base": 498334.7, "taker_buy_quote": 117913.7355 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.236, "high": 0.236, "low": 0.23, "close": 0.233, "volume": 1238427.3, "close_time": 1769860799999, "quote_volume": 287950.3998, "trades": 1358, "taker_buy_base": 665538.3, "taker_buy_quote": 154923.0358 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.233, "high": 0.234, "low": 0.216, "close": 0.222, "volume": 2511672.7, "close_time": 1769875199999, "quote_volume": 564989.8473, "trades": 3520, "taker_buy_base": 1059558.9, "taker_buy_quote": 237876.6086 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.222, "high": 0.225, "low": 0.194, "close": 0.211, "volume": 5079146.2, "close_time": 1769889599999, "quote_volume": 1062540.2262, "trades": 7656, "taker_buy_base": 2270937.9, "taker_buy_quote": 475870.0894 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.211, "high": 0.221, "low": 0.209, "close": 0.221, "volume": 2014610.9, "close_time": 1769903999999, "quote_volume": 432482.9019, "trades": 2259, "taker_buy_base": 1161344.8, "taker_buy_quote": 249594.5161 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.22, "high": 0.223, "low": 0.218, "close": 0.22, "volume": 1365689.1, "close_time": 1769918399999, "quote_volume": 300865.8248, "trades": 1472, "taker_buy_base": 718087.6, "taker_buy_quote": 158300.9415 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.22, "high": 0.223, "low": 0.219, "close": 0.222, "volume": 930034.8, "close_time": 1769932799999, "quote_volume": 205334.9564, "trades": 1104, "taker_buy_base": 497605.0, "taker_buy_quote": 109944.2192 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.222, "high": 0.224, "low": 0.218, "close": 0.219, "volume": 1039965.0, "close_time": 1769947199999, "quote_volume": 229498.5475, "trades": 1317, "taker_buy_base": 469481.4, "taker_buy_quote": 103649.0145 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.218, "high": 0.221, "low": 0.21, "close": 0.214, "volume": 1604034.1, "close_time": 1769961599999, "quote_volume": 346706.9922, "trades": 1441, "taker_buy_base": 868412.1, "taker_buy_quote": 187759.5049 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.213, "high": 0.219, "low": 0.211, "close": 0.214, "volume": 1687117.9, "close_time": 1769975999999, "quote_volume": 361776.7144, "trades": 1510, "taker_buy_base": 796009.1, "taker_buy_quote": 170875.7108 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.214, "high": 0.218, "low": 0.208, "close": 0.214, "volume": 1579078.9, "close_time": 1769990399999, "quote_volume": 337139.0534, "trades": 1255, "taker_buy_base": 786194.2, "taker_buy_quote": 167998.8436 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.214, "high": 0.22, "low": 0.206, "close": 0.215, "volume": 3423082.1, "close_time": 1770004799999, "quote_volume": 736763.9812, "trades": 5349, "taker_buy_base": 1580164.3, "taker_buy_quote": 340259.7519 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.215, "high": 0.217, "low": 0.205, "close": 0.213, "volume": 2617030.2, "close_time": 1770019199999, "quote_volume": 552090.9503, "trades": 2116, "taker_buy_base": 1318495.2, "taker_buy_quote": 277877.6706 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.212, "high": 0.217, "low": 0.212, "close": 0.215, "volume": 1664624.8, "close_time": 1770033599999, "quote_volume": 356128.3319, "trades": 1574, "taker_buy_base": 773814.1, "taker_buy_quote": 165586.0624 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.215, "high": 0.226, "low": 0.214, "close": 0.224, "volume": 1404424.7, "close_time": 1770047999999, "quote_volume": 309196.6374, "trades": 1672, "taker_buy_base": 800594.7, "taker_buy_quote": 176368.3214 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.223, "high": 0.226, "low": 0.22, "close": 0.221, "volume": 1002546.3, "close_time": 1770062399999, "quote_volume": 223960.9256, "trades": 836, "taker_buy_base": 539570.0, "taker_buy_quote": 120658.7684 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.221, "high": 0.224, "low": 0.219, "close": 0.222, "volume": 590835.5, "close_time": 1770076799999, "quote_volume": 130835.5753, "trades": 806, "taker_buy_base": 290762.3, "taker_buy_quote": 64408.4263 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.222, "high": 0.223, "low": 0.215, "close": 0.22, "volume": 829146.2, "close_time": 1770091199999, "quote_volume": 181515.9435, "trades": 992, "taker_buy_base": 408803.4, "taker_buy_quote": 89515.0688 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.221, "high": 0.223, "low": 0.219, "close": 0.221, "volume": 816332.1, "close_time": 1770105599999, "quote_volume": 180068.5018, "trades": 619, "taker_buy_base": 413594.7, "taker_buy_quote": 91298.2025 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.22, "high": 0.222, "low": 0.217, "close": 0.22, "volume": 914884.1, "close_time": 1770119999999, "quote_volume": 200628.0683, "trades": 816, "taker_buy_base": 458434.5, "taker_buy_quote": 100564.8768 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.219, "high": 0.224, "low": 0.216, "close": 0.224, "volume": 1859421.2, "close_time": 1770134399999, "quote_volume": 409657.4092, "trades": 2275, "taker_buy_base": 971451.9, "taker_buy_quote": 214174.5995 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.223, "high": 0.223, "low": 0.209, "close": 0.219, "volume": 2497328.5, "close_time": 1770148799999, "quote_volume": 538608.6386, "trades": 2041, "taker_buy_base": 1223499.1, "taker_buy_quote": 264098.749 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.219, "high": 0.229, "low": 0.215, "close": 0.217, "volume": 1728014.2, "close_time": 1770163199999, "quote_volume": 384163.2229, "trades": 1900, "taker_buy_base": 812806.3, "taker_buy_quote": 180783.7877 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.217, "high": 0.226, "low": 0.217, "close": 0.223, "volume": 1247355.2, "close_time": 1770177599999, "quote_volume": 276689.6374, "trades": 1111, "taker_buy_base": 641916.4, "taker_buy_quote": 142306.4029 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.223, "high": 0.224, "low": 0.219, "close": 0.223, "volume": 672441.8, "close_time": 1770191999999, "quote_volume": 149142.5168, "trades": 598, "taker_buy_base": 336666.1, "taker_buy_quote": 74685.2181 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.222, "high": 0.222, "low": 0.216, "close": 0.218, "volume": 905835.7, "close_time": 1770206399999, "quote_volume": 198716.0899, "trades": 606, "taker_buy_base": 430356.7, "taker_buy_quote": 94508.6631 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.218, "high": 0.218, "low": 0.209, "close": 0.212, "volume": 1883032.6, "close_time": 1770220799999, "quote_volume": 402789.1797, "trades": 2113, "taker_buy_base": 936709.0, "taker_buy_quote": 200529.989 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.212, "high": 0.219, "low": 0.208, "close": 0.218, "volume": 2280251.5, "close_time": 1770235199999, "quote_volume": 482658.3109, "trades": 1914, "taker_buy_base": 1188471.8, "taker_buy_quote": 251634.8735 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.217, "high": 0.218, "low": 0.209, "close": 0.214, "volume": 1312794.0, "close_time": 1770249599999, "quote_volume": 280496.6624, "trades": 1164, "taker_buy_base": 603333.3, "taker_buy_quote": 128925.1019 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.214, "high": 0.216, "low": 0.21, "close": 0.211, "volume": 1387447.2, "close_time": 1770263999999, "quote_volume": 295439.7124, "trades": 1304, "taker_buy_base": 725416.1, "taker_buy_quote": 154474.5489 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.211, "high": 0.213, "low": 0.207, "close": 0.208, "volume": 1049159.1, "close_time": 1770278399999, "quote_volume": 220188.502, "trades": 989, "taker_buy_base": 516596.4, "taker_buy_quote": 108424.7747 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.209, "high": 0.212, "low": 0.2, "close": 0.204, "volume": 1162651.5, "close_time": 1770292799999, "quote_volume": 240170.3044, "trades": 1523, "taker_buy_base": 553700.8, "taker_buy_quote": 114376.005 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.204, "high": 0.207, "low": 0.19, "close": 0.194, "volume": 3886924.2, "close_time": 1770307199999, "quote_volume": 773584.3022, "trades": 5042, "taker_buy_base": 2004793.7, "taker_buy_quote": 399950.6948 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.195, "high": 0.198, "low": 0.186, "close": 0.187, "volume": 3720748.5, "close_time": 1770321599999, "quote_volume": 711829.2437, "trades": 3624, "taker_buy_base": 1728180.3, "taker_buy_quote": 330642.8709 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.188, "high": 0.19, "low": 0.175, "close": 0.18, "volume": 5024526.7, "close_time": 1770335999999, "quote_volume": 909447.5889, "trades": 4369, "taker_buy_base": 2523658.5, "taker_buy_quote": 456910.2142 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.181, "high": 0.185, "low": 0.159, "close": 0.18, "volume": 5316602.3, "close_time": 1770350399999, "quote_volume": 919621.0716, "trades": 4891, "taker_buy_base": 2788707.2, "taker_buy_quote": 484110.1753 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.18, "high": 0.189, "low": 0.18, "close": 0.186, "volume": 1861887.7, "close_time": 1770364799999, "quote_volume": 344450.7943, "trades": 1710, "taker_buy_base": 966698.8, "taker_buy_quote": 179089.0585 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.186, "high": 0.192, "low": 0.182, "close": 0.19, "volume": 1249082.8, "close_time": 1770379199999, "quote_volume": 234156.4865, "trades": 1901, "taker_buy_base": 698356.4, "taker_buy_quote": 131218.6253 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.191, "high": 0.203, "low": 0.189, "close": 0.202, "volume": 1410960.8, "close_time": 1770393599999, "quote_volume": 275734.1385, "trades": 1857, "taker_buy_base": 884762.7, "taker_buy_quote": 172883.6049 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.202, "high": 0.211, "low": 0.201, "close": 0.203, "volume": 1612664.2, "close_time": 1770407999999, "quote_volume": 330741.8417, "trades": 1870, "taker_buy_base": 846391.2, "taker_buy_quote": 174113.1536 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.203, "high": 0.207, "low": 0.201, "close": 0.204, "volume": 814484.5, "close_time": 1770422399999, "quote_volume": 165629.6785, "trades": 1199, "taker_buy_base": 492034.1, "taker_buy_quote": 100084.6112 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.204, "high": 0.207, "low": 0.2, "close": 0.206, "volume": 811123.3, "close_time": 1770436799999, "quote_volume": 164538.8179, "trades": 1010, "taker_buy_base": 397804.7, "taker_buy_quote": 80674.5929 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.206, "high": 0.209, "low": 0.198, "close": 0.201, "volume": 988135.2, "close_time": 1770451199999, "quote_volume": 202053.6678, "trades": 1499, "taker_buy_base": 483158.8, "taker_buy_quote": 98816.9326 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.201, "high": 0.203, "low": 0.199, "close": 0.203, "volume": 485693.3, "close_time": 1770465599999, "quote_volume": 97763.6923, "trades": 532, "taker_buy_base": 298323.6, "taker_buy_quote": 60121.97 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.202, "high": 0.215, "low": 0.202, "close": 0.21, "volume": 1629230.2, "close_time": 1770479999999, "quote_volume": 341256.7293, "trades": 1831, "taker_buy_base": 949534.1, "taker_buy_quote": 199054.4111 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.21, "high": 0.218, "low": 0.208, "close": 0.213, "volume": 974938.7, "close_time": 1770494399999, "quote_volume": 207478.0406, "trades": 1274, "taker_buy_base": 378179.3, "taker_buy_quote": 80309.9494 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.213, "high": 0.214, "low": 0.208, "close": 0.211, "volume": 650459.5, "close_time": 1770508799999, "quote_volume": 137246.4361, "trades": 618, "taker_buy_base": 361148.1, "taker_buy_quote": 76212.9519 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.21, "high": 0.21, "low": 0.204, "close": 0.206, "volume": 312149.3, "close_time": 1770523199999, "quote_volume": 64601.5294, "trades": 509, "taker_buy_base": 139910.0, "taker_buy_quote": 28952.1644 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 301438.4, "close_time": 1770537599999, "quote_volume": 62113.1926, "trades": 489, "taker_buy_base": 156427.0, "taker_buy_quote": 32244.0267 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.206, "high": 0.209, "low": 0.204, "close": 0.206, "volume": 469319.5, "close_time": 1770551999999, "quote_volume": 96682.9229, "trades": 522, "taker_buy_base": 186260.6, "taker_buy_quote": 38389.5265 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.207, "high": 0.209, "low": 0.204, "close": 0.205, "volume": 358232.8, "close_time": 1770566399999, "quote_volume": 73857.5679, "trades": 443, "taker_buy_base": 195289.3, "taker_buy_quote": 40311.3835 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.204, "high": 0.205, "low": 0.199, "close": 0.204, "volume": 609697.4, "close_time": 1770580799999, "quote_volume": 123549.4025, "trades": 685, "taker_buy_base": 326809.4, "taker_buy_quote": 66312.2463 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.204, "high": 0.207, "low": 0.2, "close": 0.202, "volume": 602041.3, "close_time": 1770595199999, "quote_volume": 121808.4343, "trades": 573, "taker_buy_base": 255424.8, "taker_buy_quote": 51718.3035 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.202, "high": 0.207, "low": 0.201, "close": 0.206, "volume": 292769.2, "close_time": 1770609599999, "quote_volume": 59429.0408, "trades": 501, "taker_buy_base": 143360.2, "taker_buy_quote": 29112.364 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.206, "high": 0.206, "low": 0.202, "close": 0.203, "volume": 367209.8, "close_time": 1770623999999, "quote_volume": 74888.4743, "trades": 1203, "taker_buy_base": 201388.3, "taker_buy_quote": 41110.8866 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.203, "high": 0.203, "low": 0.195, "close": 0.197, "volume": 783005.9, "close_time": 1770638399999, "quote_volume": 155539.5358, "trades": 1893, "taker_buy_base": 323178.1, "taker_buy_quote": 64230.5048 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.198, "high": 0.203, "low": 0.197, "close": 0.203, "volume": 814614.0, "close_time": 1770652799999, "quote_volume": 163027.9937, "trades": 1437, "taker_buy_base": 480877.7, "taker_buy_quote": 96338.4272 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.202, "high": 0.207, "low": 0.202, "close": 0.203, "volume": 971637.6, "close_time": 1770667199999, "quote_volume": 197774.6045, "trades": 1661, "taker_buy_base": 319622.5, "taker_buy_quote": 65145.7252 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.203, "high": 0.204, "low": 0.2, "close": 0.203, "volume": 938794.9, "close_time": 1770681599999, "quote_volume": 190036.9523, "trades": 746, "taker_buy_base": 523239.4, "taker_buy_quote": 106115.9135 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.203, "high": 0.204, "low": 0.201, "close": 0.202, "volume": 608002.2, "close_time": 1770695999999, "quote_volume": 122969.3854, "trades": 769, "taker_buy_base": 323434.8, "taker_buy_quote": 65458.2915 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.202, "high": 0.204, "low": 0.197, "close": 0.199, "volume": 604202.8, "close_time": 1770710399999, "quote_volume": 121075.1442, "trades": 795, "taker_buy_base": 329202.3, "taker_buy_quote": 65934.3744 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 387655.7, "close_time": 1770724799999, "quote_volume": 77286.8023, "trades": 456, "taker_buy_base": 173533.7, "taker_buy_quote": 34630.7256 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2, "high": 0.203, "low": 0.198, "close": 0.202, "volume": 953445.2, "close_time": 1770739199999, "quote_volume": 191001.9321, "trades": 1299, "taker_buy_base": 429384.5, "taker_buy_quote": 86136.523 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.202, "high": 0.203, "low": 0.198, "close": 0.201, "volume": 1027046.9, "close_time": 1770753599999, "quote_volume": 206399.0531, "trades": 999, "taker_buy_base": 509430.9, "taker_buy_quote": 102363.8111 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2, "high": 0.202, "low": 0.198, "close": 0.2, "volume": 628777.6, "close_time": 1770767999999, "quote_volume": 125749.0687, "trades": 675, "taker_buy_base": 257389.5, "taker_buy_quote": 51476.1727 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.201, "high": 0.204, "low": 0.199, "close": 0.201, "volume": 480247.8, "close_time": 1770782399999, "quote_volume": 96450.4803, "trades": 377, "taker_buy_base": 224474.5, "taker_buy_quote": 45102.188 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.201, "high": 0.202, "low": 0.193, "close": 0.193, "volume": 894145.7, "close_time": 1770796799999, "quote_volume": 175675.6152, "trades": 886, "taker_buy_base": 312550.0, "taker_buy_quote": 61652.2903 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 413303.7, "close_time": 1770811199999, "quote_volume": 80154.0977, "trades": 515, "taker_buy_base": 209881.3, "taker_buy_quote": 40744.3776 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.194, "high": 0.207, "low": 0.194, "close": 0.198, "volume": 2145897.8, "close_time": 1770825599999, "quote_volume": 428958.892, "trades": 2130, "taker_buy_base": 1126976.6, "taker_buy_quote": 225443.6863 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.197, "high": 0.201, "low": 0.195, "close": 0.201, "volume": 1326138.6, "close_time": 1770839999999, "quote_volume": 262851.2943, "trades": 1284, "taker_buy_base": 718673.0, "taker_buy_quote": 142537.8673 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2, "high": 0.206, "low": 0.198, "close": 0.204, "volume": 1611538.0, "close_time": 1770854399999, "quote_volume": 327198.0562, "trades": 2004, "taker_buy_base": 780405.2, "taker_buy_quote": 158551.7684 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.204, "high": 0.208, "low": 0.204, "close": 0.206, "volume": 1042741.8, "close_time": 1770868799999, "quote_volume": 215137.5333, "trades": 943, "taker_buy_base": 446993.2, "taker_buy_quote": 92286.6824 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.207, "high": 0.211, "low": 0.205, "close": 0.21, "volume": 684484.1, "close_time": 1770883199999, "quote_volume": 141878.2713, "trades": 754, "taker_buy_base": 316973.7, "taker_buy_quote": 65801.257 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.211, "high": 0.216, "low": 0.209, "close": 0.214, "volume": 996877.7, "close_time": 1770897599999, "quote_volume": 212692.6622, "trades": 1572, "taker_buy_base": 511425.4, "taker_buy_quote": 109144.7529 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.214, "high": 0.215, "low": 0.209, "close": 0.209, "volume": 1751588.6, "close_time": 1770911999999, "quote_volume": 369879.7342, "trades": 1004, "taker_buy_base": 838842.1, "taker_buy_quote": 177341.9345 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.21, "high": 0.211, "low": 0.204, "close": 0.209, "volume": 1832609.8, "close_time": 1770926399999, "quote_volume": 379943.1247, "trades": 1648, "taker_buy_base": 954984.9, "taker_buy_quote": 198173.0103 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.209, "high": 0.21, "low": 0.206, "close": 0.208, "volume": 658777.5, "close_time": 1770940799999, "quote_volume": 136756.5076, "trades": 858, "taker_buy_base": 306957.9, "taker_buy_quote": 63810.1091 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.209, "high": 0.21, "low": 0.205, "close": 0.207, "volume": 837630.4, "close_time": 1770955199999, "quote_volume": 173266.9223, "trades": 1173, "taker_buy_base": 395852.9, "taker_buy_quote": 82012.9114 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.206, "high": 0.207, "low": 0.203, "close": 0.206, "volume": 463632.6, "close_time": 1770969599999, "quote_volume": 95115.7364, "trades": 618, "taker_buy_base": 140909.4, "taker_buy_quote": 28894.2974 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.206, "high": 0.21, "low": 0.206, "close": 0.209, "volume": 302130.3, "close_time": 1770983999999, "quote_volume": 62922.0393, "trades": 305, "taker_buy_base": 195053.4, "taker_buy_quote": 40661.6554 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.209, "high": 0.218, "low": 0.207, "close": 0.213, "volume": 1537939.5, "close_time": 1770998399999, "quote_volume": 325246.0437, "trades": 1154, "taker_buy_base": 742600.2, "taker_buy_quote": 156734.9756 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.214, "high": 0.219, "low": 0.213, "close": 0.216, "volume": 921872.9, "close_time": 1771012799999, "quote_volume": 199059.7323, "trades": 671, "taker_buy_base": 463901.8, "taker_buy_quote": 100183.1024 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.216, "high": 0.22, "low": 0.215, "close": 0.217, "volume": 704948.7, "close_time": 1771027199999, "quote_volume": 153528.5728, "trades": 558, "taker_buy_base": 365239.9, "taker_buy_quote": 79687.129 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.217, "high": 0.22, "low": 0.217, "close": 0.219, "volume": 520290.9, "close_time": 1771041599999, "quote_volume": 113615.6344, "trades": 634, "taker_buy_base": 285395.1, "taker_buy_quote": 62358.1402 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.219, "high": 0.22, "low": 0.215, "close": 0.218, "volume": 935231.1, "close_time": 1771055999999, "quote_volume": 203395.6088, "trades": 1199, "taker_buy_base": 456307.4, "taker_buy_quote": 99282.9938 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.218, "high": 0.221, "low": 0.217, "close": 0.22, "volume": 556910.2, "close_time": 1771070399999, "quote_volume": 121979.4558, "trades": 732, "taker_buy_base": 283410.4, "taker_buy_quote": 62119.4645 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.22, "high": 0.223, "low": 0.217, "close": 0.222, "volume": 835513.2, "close_time": 1771084799999, "quote_volume": 183702.5966, "trades": 958, "taker_buy_base": 471589.5, "taker_buy_quote": 103939.8674 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.222, "high": 0.225, "low": 0.22, "close": 0.224, "volume": 670555.8, "close_time": 1771099199999, "quote_volume": 149342.4559, "trades": 1010, "taker_buy_base": 313412.0, "taker_buy_quote": 69801.6649 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.224, "high": 0.225, "low": 0.22, "close": 0.221, "volume": 556962.1, "close_time": 1771113599999, "quote_volume": 124031.6802, "trades": 867, "taker_buy_base": 277111.9, "taker_buy_quote": 61687.4365 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.221, "high": 0.222, "low": 0.215, "close": 0.219, "volume": 955351.6, "close_time": 1771127999999, "quote_volume": 209131.6164, "trades": 994, "taker_buy_base": 405963.6, "taker_buy_quote": 88926.9294 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.219, "high": 0.221, "low": 0.218, "close": 0.22, "volume": 393678.7, "close_time": 1771142399999, "quote_volume": 86384.5652, "trades": 405, "taker_buy_base": 195029.6, "taker_buy_quote": 42791.8759 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.22, "high": 0.22, "low": 0.214, "close": 0.216, "volume": 641324.8, "close_time": 1771156799999, "quote_volume": 138860.15, "trades": 646, "taker_buy_base": 337476.8, "taker_buy_quote": 73074.2706 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.215, "high": 0.216, "low": 0.207, "close": 0.21, "volume": 1193346.3, "close_time": 1771171199999, "quote_volume": 251057.1237, "trades": 1364, "taker_buy_base": 609605.2, "taker_buy_quote": 128325.557 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.21, "high": 0.21, "low": 0.204, "close": 0.206, "volume": 796960.2, "close_time": 1771185599999, "quote_volume": 164310.9828, "trades": 685, "taker_buy_base": 373639.3, "taker_buy_quote": 77000.7957 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.205, "high": 0.209, "low": 0.205, "close": 0.209, "volume": 439225.6, "close_time": 1771199999999, "quote_volume": 90751.9292, "trades": 419, "taker_buy_base": 224402.7, "taker_buy_quote": 46386.105 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.209, "high": 0.211, "low": 0.208, "close": 0.208, "volume": 391364.1, "close_time": 1771214399999, "quote_volume": 81780.7624, "trades": 721, "taker_buy_base": 182358.0, "taker_buy_quote": 38128.8736 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.208, "high": 0.211, "low": 0.208, "close": 0.21, "volume": 374081.1, "close_time": 1771228799999, "quote_volume": 78461.4223, "trades": 351, "taker_buy_base": 239994.9, "taker_buy_quote": 50401.5856 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.21, "high": 0.211, "low": 0.205, "close": 0.207, "volume": 352500.3, "close_time": 1771243199999, "quote_volume": 73527.9915, "trades": 563, "taker_buy_base": 127467.1, "taker_buy_quote": 26597.0131 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.207, "high": 0.212, "low": 0.203, "close": 0.204, "volume": 1265625.7, "close_time": 1771257599999, "quote_volume": 261739.4502, "trades": 1290, "taker_buy_base": 542349.2, "taker_buy_quote": 112249.6212 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.204, "high": 0.208, "low": 0.203, "close": 0.208, "volume": 690739.4, "close_time": 1771271999999, "quote_volume": 141956.0045, "trades": 870, "taker_buy_base": 353420.0, "taker_buy_quote": 72665.132 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.207, "high": 0.211, "low": 0.206, "close": 0.21, "volume": 313535.6, "close_time": 1771286399999, "quote_volume": 65417.7719, "trades": 418, "taker_buy_base": 140351.8, "taker_buy_quote": 29332.111 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.209, "high": 0.21, "low": 0.207, "close": 0.208, "volume": 304651.5, "close_time": 1771300799999, "quote_volume": 63574.7947, "trades": 325, "taker_buy_base": 158286.1, "taker_buy_quote": 33058.4801 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 244357.6, "close_time": 1771315199999, "quote_volume": 50503.4323, "trades": 197, "taker_buy_base": 109120.8, "taker_buy_quote": 22553.8522 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.208, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 164200.0, "close_time": 1771329599999, "quote_volume": 33873.8835, "trades": 300, "taker_buy_base": 73503.6, "taker_buy_quote": 15192.9514 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.206, "high": 0.208, "low": 0.203, "close": 0.207, "volume": 553603.6, "close_time": 1771343999999, "quote_volume": 114060.7531, "trades": 531, "taker_buy_base": 259397.8, "taker_buy_quote": 53469.1979 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.208, "high": 0.21, "low": 0.204, "close": 0.207, "volume": 615379.8, "close_time": 1771358399999, "quote_volume": 127356.9857, "trades": 588, "taker_buy_base": 274116.6, "taker_buy_quote": 56705.0894 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.208, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 219719.1, "close_time": 1771372799999, "quote_volume": 45323.115, "trades": 591, "taker_buy_base": 116892.0, "taker_buy_quote": 24128.3381 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.206, "high": 0.207, "low": 0.204, "close": 0.206, "volume": 157130.3, "close_time": 1771387199999, "quote_volume": 32252.5603, "trades": 229, "taker_buy_base": 78467.0, "taker_buy_quote": 16119.0944 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.206, "high": 0.207, "low": 0.204, "close": 0.207, "volume": 129315.7, "close_time": 1771401599999, "quote_volume": 26601.1085, "trades": 227, "taker_buy_base": 78808.9, "taker_buy_quote": 16221.2763 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.207, "high": 0.208, "low": 0.201, "close": 0.203, "volume": 279814.9, "close_time": 1771415999999, "quote_volume": 57255.2565, "trades": 362, "taker_buy_base": 148568.3, "taker_buy_quote": 30420.6758 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.202, "high": 0.205, "low": 0.199, "close": 0.202, "volume": 841189.4, "close_time": 1771430399999, "quote_volume": 169470.1175, "trades": 1177, "taker_buy_base": 526539.4, "taker_buy_quote": 106088.0949 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.203, "high": 0.203, "low": 0.196, "close": 0.197, "volume": 469591.3, "close_time": 1771444799999, "quote_volume": 93648.7965, "trades": 500, "taker_buy_base": 268039.7, "taker_buy_quote": 53527.3666 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 342118.8, "close_time": 1771459199999, "quote_volume": 67342.2323, "trades": 500, "taker_buy_base": 168239.7, "taker_buy_quote": 33154.1495 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.198, "high": 0.2, "low": 0.196, "close": 0.199, "volume": 1830178.7, "close_time": 1771473599999, "quote_volume": 362200.3454, "trades": 1725, "taker_buy_base": 1099131.2, "taker_buy_quote": 217862.0713 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.198, "high": 0.199, "low": 0.195, "close": 0.196, "volume": 445707.7, "close_time": 1771487999999, "quote_volume": 87838.2178, "trades": 370, "taker_buy_base": 122187.5, "taker_buy_quote": 24143.5391 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.195, "high": 0.196, "low": 0.192, "close": 0.194, "volume": 759787.3, "close_time": 1771502399999, "quote_volume": 147734.1305, "trades": 1023, "taker_buy_base": 418834.7, "taker_buy_quote": 81595.2452 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.194, "high": 0.195, "low": 0.188, "close": 0.189, "volume": 856405.0, "close_time": 1771516799999, "quote_volume": 163660.0576, "trades": 1023, "taker_buy_base": 359747.6, "taker_buy_quote": 68785.1184 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.189, "high": 0.193, "low": 0.188, "close": 0.191, "volume": 686337.5, "close_time": 1771531199999, "quote_volume": 130906.5574, "trades": 739, "taker_buy_base": 369883.4, "taker_buy_quote": 70562.3619 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.193, "volume": 225894.7, "close_time": 1771545599999, "quote_volume": 43255.8509, "trades": 207, "taker_buy_base": 143240.0, "taker_buy_quote": 27454.4418 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.192, "volume": 444117.4, "close_time": 1771559999999, "quote_volume": 85072.5691, "trades": 533, "taker_buy_base": 244549.3, "taker_buy_quote": 46923.1408 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.192, "high": 0.194, "low": 0.19, "close": 0.192, "volume": 407763.0, "close_time": 1771574399999, "quote_volume": 78276.2255, "trades": 290, "taker_buy_base": 228371.8, "taker_buy_quote": 43880.138 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.191, "volume": 487310.7, "close_time": 1771588799999, "quote_volume": 93458.4815, "trades": 496, "taker_buy_base": 159115.9, "taker_buy_quote": 30570.8934 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.191, "high": 0.197, "low": 0.186, "close": 0.197, "volume": 1763490.3, "close_time": 1771603199999, "quote_volume": 338578.2463, "trades": 1078, "taker_buy_base": 974201.8, "taker_buy_quote": 187207.3641 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.197, "high": 0.201, "low": 0.193, "close": 0.197, "volume": 1372086.1, "close_time": 1771617599999, "quote_volume": 271290.1383, "trades": 1038, "taker_buy_base": 652170.9, "taker_buy_quote": 128949.5934 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.198, "high": 0.203, "low": 0.196, "close": 0.202, "volume": 555954.6, "close_time": 1771631999999, "quote_volume": 110693.1469, "trades": 789, "taker_buy_base": 285424.2, "taker_buy_quote": 56883.1009 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.202, "high": 0.205, "low": 0.202, "close": 0.205, "volume": 576754.9, "close_time": 1771646399999, "quote_volume": 117282.848, "trades": 706, "taker_buy_base": 325638.7, "taker_buy_quote": 66287.9947 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.204, "high": 0.209, "low": 0.203, "close": 0.209, "volume": 1246951.0, "close_time": 1771660799999, "quote_volume": 258189.5903, "trades": 1262, "taker_buy_base": 621334.5, "taker_buy_quote": 128778.6679 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.209, "high": 0.212, "low": 0.206, "close": 0.208, "volume": 1023288.4, "close_time": 1771675199999, "quote_volume": 214750.0323, "trades": 1141, "taker_buy_base": 491192.8, "taker_buy_quote": 103258.5202 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.208, "high": 0.209, "low": 0.204, "close": 0.204, "volume": 391712.4, "close_time": 1771689599999, "quote_volume": 80831.867, "trades": 411, "taker_buy_base": 171927.4, "taker_buy_quote": 35521.9654 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.204, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 402553.0, "close_time": 1771703999999, "quote_volume": 81759.8575, "trades": 340, "taker_buy_base": 160477.1, "taker_buy_quote": 32604.972 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.203, "high": 0.204, "low": 0.2, "close": 0.201, "volume": 293152.5, "close_time": 1771718399999, "quote_volume": 59253.2474, "trades": 306, "taker_buy_base": 139480.0, "taker_buy_quote": 28228.6357 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.201, "high": 0.201, "low": 0.197, "close": 0.198, "volume": 590808.7, "close_time": 1771732799999, "quote_volume": 117605.9898, "trades": 443, "taker_buy_base": 224862.8, "taker_buy_quote": 44806.9197 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 213050.9, "close_time": 1771747199999, "quote_volume": 41945.5447, "trades": 240, "taker_buy_base": 114702.0, "taker_buy_quote": 22620.2173 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.197, "high": 0.199, "low": 0.195, "close": 0.197, "volume": 720369.2, "close_time": 1771761599999, "quote_volume": 141890.7534, "trades": 474, "taker_buy_base": 304920.6, "taker_buy_quote": 60102.1038 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.197, "high": 0.197, "low": 0.192, "close": 0.194, "volume": 681407.1, "close_time": 1771775999999, "quote_volume": 132420.5997, "trades": 495, "taker_buy_base": 334850.0, "taker_buy_quote": 65096.5946 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.194, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 317018.9, "close_time": 1771790399999, "quote_volume": 61195.6623, "trades": 493, "taker_buy_base": 155629.6, "taker_buy_quote": 30080.8888 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.193, "volume": 298963.5, "close_time": 1771804799999, "quote_volume": 57466.5644, "trades": 249, "taker_buy_base": 133675.7, "taker_buy_quote": 25704.7276 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.193, "high": 0.193, "low": 0.183, "close": 0.187, "volume": 1761858.2, "close_time": 1771819199999, "quote_volume": 329107.3554, "trades": 1175, "taker_buy_base": 790031.9, "taker_buy_quote": 147581.4875 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.187, "high": 0.192, "low": 0.185, "close": 0.19, "volume": 606060.4, "close_time": 1771833599999, "quote_volume": 114522.1452, "trades": 356, "taker_buy_base": 385246.0, "taker_buy_quote": 72871.1391 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.19, "high": 0.193, "low": 0.188, "close": 0.192, "volume": 408352.0, "close_time": 1771847999999, "quote_volume": 77929.2326, "trades": 237, "taker_buy_base": 145121.5, "taker_buy_quote": 27744.2333 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.192, "high": 0.193, "low": 0.185, "close": 0.185, "volume": 774923.2, "close_time": 1771862399999, "quote_volume": 146438.7959, "trades": 388, "taker_buy_base": 336241.3, "taker_buy_quote": 63522.7971 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.185, "high": 0.188, "low": 0.182, "close": 0.184, "volume": 1090739.9, "close_time": 1771876799999, "quote_volume": 201241.7108, "trades": 818, "taker_buy_base": 481934.5, "taker_buy_quote": 88966.6311 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.185, "high": 0.188, "low": 0.182, "close": 0.187, "volume": 436516.0, "close_time": 1771891199999, "quote_volume": 80888.545, "trades": 485, "taker_buy_base": 222553.9, "taker_buy_quote": 41282.8907 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.188, "high": 0.19, "low": 0.184, "close": 0.185, "volume": 1499717.3, "close_time": 1771905599999, "quote_volume": 279824.0308, "trades": 1059, "taker_buy_base": 814926.2, "taker_buy_quote": 152132.4078 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.185, "high": 0.186, "low": 0.182, "close": 0.183, "volume": 834946.6, "close_time": 1771919999999, "quote_volume": 153369.9756, "trades": 399, "taker_buy_base": 313363.6, "taker_buy_quote": 57614.8823 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 408963.4, "close_time": 1771934399999, "quote_volume": 74993.7015, "trades": 268, "taker_buy_base": 182398.6, "taker_buy_quote": 33483.2783 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.183, "high": 0.188, "low": 0.181, "close": 0.186, "volume": 1267987.7, "close_time": 1771948799999, "quote_volume": 233333.33, "trades": 762, "taker_buy_base": 616019.4, "taker_buy_quote": 113546.3789 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 596335.1, "close_time": 1771963199999, "quote_volume": 111038.9193, "trades": 378, "taker_buy_base": 332027.9, "taker_buy_quote": 61840.002 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.185, "high": 0.185, "low": 0.18, "close": 0.18, "volume": 1064166.6, "close_time": 1771977599999, "quote_volume": 194229.8717, "trades": 604, "taker_buy_base": 256843.6, "taker_buy_quote": 46721.8375 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.181, "high": 0.187, "low": 0.179, "close": 0.182, "volume": 985684.4, "close_time": 1771991999999, "quote_volume": 180982.5195, "trades": 702, "taker_buy_base": 474008.5, "taker_buy_quote": 87127.3436 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.182, "high": 0.184, "low": 0.181, "close": 0.183, "volume": 570203.2, "close_time": 1772006399999, "quote_volume": 103812.7568, "trades": 455, "taker_buy_base": 301967.1, "taker_buy_quote": 55030.2515 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.183, "high": 0.186, "low": 0.182, "close": 0.186, "volume": 459833.2, "close_time": 1772020799999, "quote_volume": 84453.8351, "trades": 733, "taker_buy_base": 237830.5, "taker_buy_quote": 43710.6726 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.186, "high": 0.196, "low": 0.185, "close": 0.193, "volume": 1737750.4, "close_time": 1772035199999, "quote_volume": 330636.073, "trades": 1144, "taker_buy_base": 939285.1, "taker_buy_quote": 178886.1955 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.194, "high": 0.206, "low": 0.194, "close": 0.205, "volume": 1923119.0, "close_time": 1772049599999, "quote_volume": 382730.1215, "trades": 1383, "taker_buy_base": 1136969.3, "taker_buy_quote": 226317.646 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.206, "high": 0.209, "low": 0.196, "close": 0.2, "volume": 2752499.6, "close_time": 1772063999999, "quote_volume": 560282.3614, "trades": 2405, "taker_buy_base": 1210941.6, "taker_buy_quote": 246510.837 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.199, "high": 0.202, "low": 0.196, "close": 0.197, "volume": 1103928.6, "close_time": 1772078399999, "quote_volume": 219573.508, "trades": 1019, "taker_buy_base": 515405.2, "taker_buy_quote": 102573.913 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.197, "high": 0.198, "low": 0.194, "close": 0.196, "volume": 1019985.4, "close_time": 1772092799999, "quote_volume": 200379.9385, "trades": 839, "taker_buy_base": 512445.6, "taker_buy_quote": 100751.6344 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.197, "high": 0.199, "low": 0.195, "close": 0.195, "volume": 565916.1, "close_time": 1772107199999, "quote_volume": 111562.2744, "trades": 347, "taker_buy_base": 252449.4, "taker_buy_quote": 49802.4141 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.195, "high": 0.197, "low": 0.192, "close": 0.193, "volume": 1357370.9, "close_time": 1772121599999, "quote_volume": 262983.3665, "trades": 1042, "taker_buy_base": 696306.9, "taker_buy_quote": 135028.5234 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.194, "high": 0.194, "low": 0.187, "close": 0.193, "volume": 1213718.4, "close_time": 1772135999999, "quote_volume": 230917.0299, "trades": 1113, "taker_buy_base": 673133.5, "taker_buy_quote": 128267.0363 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.193, "volume": 501325.5, "close_time": 1772150399999, "quote_volume": 96510.2544, "trades": 362, "taker_buy_base": 225425.4, "taker_buy_quote": 43413.8814 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.193, "high": 0.195, "low": 0.191, "close": 0.194, "volume": 582863.6, "close_time": 1772164799999, "quote_volume": 112407.1379, "trades": 557, "taker_buy_base": 304282.3, "taker_buy_quote": 58688.758 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.193, "high": 0.197, "low": 0.193, "close": 0.196, "volume": 637565.6, "close_time": 1772179199999, "quote_volume": 124695.7983, "trades": 575, "taker_buy_base": 362519.1, "taker_buy_quote": 70915.4216 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.197, "high": 0.198, "low": 0.191, "close": 0.191, "volume": 980541.1, "close_time": 1772193599999, "quote_volume": 190476.7188, "trades": 816, "taker_buy_base": 509481.8, "taker_buy_quote": 98924.6229 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.191, "high": 0.192, "low": 0.189, "close": 0.189, "volume": 1102689.0, "close_time": 1772207999999, "quote_volume": 210025.3234, "trades": 684, "taker_buy_base": 485810.1, "taker_buy_quote": 92562.0289 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.19, "high": 0.19, "low": 0.187, "close": 0.187, "volume": 783723.3, "close_time": 1772222399999, "quote_volume": 147807.2267, "trades": 471, "taker_buy_base": 373345.9, "taker_buy_quote": 70481.3914 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.189, "volume": 575913.5, "close_time": 1772236799999, "quote_volume": 107788.5231, "trades": 503, "taker_buy_base": 306205.3, "taker_buy_quote": 57343.6228 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.188, "high": 0.19, "low": 0.185, "close": 0.186, "volume": 472294.0, "close_time": 1772251199999, "quote_volume": 88676.5261, "trades": 383, "taker_buy_base": 210202.6, "taker_buy_quote": 39589.264 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.185, "high": 0.186, "low": 0.175, "close": 0.179, "volume": 2133840.7, "close_time": 1772265599999, "quote_volume": 384118.2385, "trades": 2001, "taker_buy_base": 1049893.9, "taker_buy_quote": 189043.0887 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.179, "high": 0.179, "low": 0.175, "close": 0.176, "volume": 915659.9, "close_time": 1772279999999, "quote_volume": 162096.0594, "trades": 854, "taker_buy_base": 434243.2, "taker_buy_quote": 76951.5078 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.177, "high": 0.183, "low": 0.176, "close": 0.18, "volume": 977435.1, "close_time": 1772294399999, "quote_volume": 175688.5246, "trades": 919, "taker_buy_base": 480810.8, "taker_buy_quote": 86350.7694 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.18, "high": 0.188, "low": 0.178, "close": 0.185, "volume": 784484.4, "close_time": 1772308799999, "quote_volume": 142239.832, "trades": 673, "taker_buy_base": 404124.5, "taker_buy_quote": 73276.3326 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.185, "high": 0.194, "low": 0.185, "close": 0.192, "volume": 1217152.0, "close_time": 1772323199999, "quote_volume": 230622.8531, "trades": 1334, "taker_buy_base": 669529.3, "taker_buy_quote": 126954.6791 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.193, "high": 0.2, "low": 0.19, "close": 0.197, "volume": 1639670.2, "close_time": 1772337599999, "quote_volume": 319002.9443, "trades": 1400, "taker_buy_base": 841011.4, "taker_buy_quote": 163793.9383 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.197, "high": 0.198, "low": 0.194, "close": 0.195, "volume": 576454.4, "close_time": 1772351999999, "quote_volume": 113085.6028, "trades": 749, "taker_buy_base": 275221.3, "taker_buy_quote": 53997.3755 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.195, "high": 0.196, "low": 0.19, "close": 0.192, "volume": 277093.7, "close_time": 1772366399999, "quote_volume": 53485.0575, "trades": 569, "taker_buy_base": 144558.9, "taker_buy_quote": 27907.9903 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.192, "high": 0.194, "low": 0.189, "close": 0.191, "volume": 619504.0, "close_time": 1772380799999, "quote_volume": 119329.3934, "trades": 852, "taker_buy_base": 362300.1, "taker_buy_quote": 69849.1308 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.192, "high": 0.194, "low": 0.185, "close": 0.185, "volume": 663018.2, "close_time": 1772395199999, "quote_volume": 125467.2514, "trades": 1166, "taker_buy_base": 236613.2, "taker_buy_quote": 44796.2208 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.186, "high": 0.187, "low": 0.181, "close": 0.186, "volume": 693481.8, "close_time": 1772409599999, "quote_volume": 127907.8419, "trades": 657, "taker_buy_base": 352065.4, "taker_buy_quote": 64991.7632 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.186, "high": 0.191, "low": 0.185, "close": 0.188, "volume": 640561.9, "close_time": 1772423999999, "quote_volume": 120301.5595, "trades": 679, "taker_buy_base": 359378.2, "taker_buy_quote": 67498.6055 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.188, "high": 0.191, "low": 0.184, "close": 0.185, "volume": 484067.7, "close_time": 1772438399999, "quote_volume": 90699.9105, "trades": 561, "taker_buy_base": 242811.5, "taker_buy_quote": 45506.4837 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.185, "high": 0.188, "low": 0.184, "close": 0.187, "volume": 977210.8, "close_time": 1772452799999, "quote_volume": 181753.7598, "trades": 874, "taker_buy_base": 446609.1, "taker_buy_quote": 83154.7639 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.188, "high": 0.196, "low": 0.184, "close": 0.194, "volume": 1480267.7, "close_time": 1772467199999, "quote_volume": 281738.8162, "trades": 1406, "taker_buy_base": 760735.0, "taker_buy_quote": 145204.6063 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.194, "high": 0.196, "low": 0.192, "close": 0.195, "volume": 1089470.1, "close_time": 1772481599999, "quote_volume": 211874.0113, "trades": 1133, "taker_buy_base": 622987.3, "taker_buy_quote": 121229.8723 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.195, "high": 0.198, "low": 0.193, "close": 0.194, "volume": 535575.8, "close_time": 1772495999999, "quote_volume": 104646.1785, "trades": 564, "taker_buy_base": 266241.2, "taker_buy_quote": 52082.323 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.195, "high": 0.201, "low": 0.19, "close": 0.195, "volume": 2561117.2, "close_time": 1772510399999, "quote_volume": 500035.4192, "trades": 2168, "taker_buy_base": 1380419.8, "taker_buy_quote": 270730.1222 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.195, "high": 0.199, "low": 0.192, "close": 0.193, "volume": 801560.0, "close_time": 1772524799999, "quote_volume": 155798.5294, "trades": 733, "taker_buy_base": 353835.1, "taker_buy_quote": 68712.2851 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.193, "high": 0.193, "low": 0.186, "close": 0.188, "volume": 881588.7, "close_time": 1772539199999, "quote_volume": 165794.6173, "trades": 682, "taker_buy_base": 383485.9, "taker_buy_quote": 72122.9783 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.189, "high": 0.191, "low": 0.186, "close": 0.191, "volume": 606560.6, "close_time": 1772553599999, "quote_volume": 114307.8551, "trades": 751, "taker_buy_base": 359085.7, "taker_buy_quote": 67683.1654 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.19, "high": 0.196, "low": 0.19, "close": 0.193, "volume": 687986.4, "close_time": 1772567999999, "quote_volume": 132224.8531, "trades": 898, "taker_buy_base": 323517.0, "taker_buy_quote": 62227.1957 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.192, "high": 0.194, "low": 0.19, "close": 0.192, "volume": 419093.7, "close_time": 1772582399999, "quote_volume": 80643.8962, "trades": 739, "taker_buy_base": 180966.8, "taker_buy_quote": 34834.861 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.192, "high": 0.194, "low": 0.188, "close": 0.191, "volume": 774626.1, "close_time": 1772596799999, "quote_volume": 148450.6353, "trades": 945, "taker_buy_base": 387311.1, "taker_buy_quote": 74229.8168 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.191, "high": 0.192, "low": 0.189, "close": 0.191, "volume": 387033.8, "close_time": 1772611199999, "quote_volume": 73694.1016, "trades": 518, "taker_buy_base": 158833.1, "taker_buy_quote": 30252.629 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.191, "high": 0.199, "low": 0.191, "close": 0.196, "volume": 864597.7, "close_time": 1772625599999, "quote_volume": 169177.807, "trades": 988, "taker_buy_base": 448188.2, "taker_buy_quote": 87550.3617 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.196, "high": 0.201, "low": 0.193, "close": 0.201, "volume": 889205.1, "close_time": 1772639999999, "quote_volume": 175405.5421, "trades": 1105, "taker_buy_base": 513599.4, "taker_buy_quote": 101490.4942 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.201, "high": 0.203, "low": 0.197, "close": 0.201, "volume": 736354.6, "close_time": 1772654399999, "quote_volume": 147695.3333, "trades": 1077, "taker_buy_base": 337929.9, "taker_buy_quote": 67802.4757 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.201, "high": 0.202, "low": 0.197, "close": 0.198, "volume": 647763.7, "close_time": 1772668799999, "quote_volume": 129175.1288, "trades": 1113, "taker_buy_base": 291551.6, "taker_buy_quote": 58220.9557 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.199, "high": 0.208, "low": 0.195, "close": 0.196, "volume": 4355389.2, "close_time": 1772683199999, "quote_volume": 869594.8869, "trades": 5037, "taker_buy_base": 2456091.2, "taker_buy_quote": 491884.2389 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.198, "volume": 443719.4, "close_time": 1772697599999, "quote_volume": 87351.7321, "trades": 577, "taker_buy_base": 229094.4, "taker_buy_quote": 45110.3387 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.198, "high": 0.202, "low": 0.196, "close": 0.198, "volume": 891851.6, "close_time": 1772711999999, "quote_volume": 177258.6494, "trades": 961, "taker_buy_base": 548831.5, "taker_buy_quote": 108992.1638 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.198, "high": 0.2, "low": 0.195, "close": 0.196, "volume": 779091.0, "close_time": 1772726399999, "quote_volume": 154010.5678, "trades": 1276, "taker_buy_base": 376523.4, "taker_buy_quote": 74485.108 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.196, "high": 0.196, "low": 0.191, "close": 0.193, "volume": 815929.9, "close_time": 1772740799999, "quote_volume": 157860.3311, "trades": 985, "taker_buy_base": 384581.8, "taker_buy_quote": 74472.1689 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.193, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 549305.7, "close_time": 1772755199999, "quote_volume": 107048.9592, "trades": 624, "taker_buy_base": 231592.5, "taker_buy_quote": 45183.1764 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.195, "high": 0.197, "low": 0.193, "close": 0.196, "volume": 469520.1, "close_time": 1772769599999, "quote_volume": 91425.9002, "trades": 579, "taker_buy_base": 226477.6, "taker_buy_quote": 44173.5429 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.197, "high": 0.197, "low": 0.194, "close": 0.197, "volume": 314996.0, "close_time": 1772783999999, "quote_volume": 61447.4089, "trades": 476, "taker_buy_base": 140129.8, "taker_buy_quote": 27346.2312 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.196, "high": 0.196, "low": 0.192, "close": 0.192, "volume": 291515.8, "close_time": 1772798399999, "quote_volume": 56532.1304, "trades": 399, "taker_buy_base": 107020.3, "taker_buy_quote": 20746.5234 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.192, "high": 0.193, "low": 0.185, "close": 0.186, "volume": 1125349.7, "close_time": 1772812799999, "quote_volume": 213200.1118, "trades": 1897, "taker_buy_base": 555909.1, "taker_buy_quote": 105385.2613 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.186, "high": 0.189, "low": 0.185, "close": 0.189, "volume": 494721.7, "close_time": 1772827199999, "quote_volume": 92607.9465, "trades": 835, "taker_buy_base": 271298.9, "taker_buy_quote": 50871.5485 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 171282.2, "close_time": 1772841599999, "quote_volume": 32197.0042, "trades": 266, "taker_buy_base": 48334.7, "taker_buy_quote": 9099.5458 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.188, "high": 0.19, "low": 0.185, "close": 0.185, "volume": 219257.1, "close_time": 1772855999999, "quote_volume": 40969.1177, "trades": 314, "taker_buy_base": 86734.0, "taker_buy_quote": 16229.2091 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.185, "high": 0.187, "low": 0.181, "close": 0.182, "volume": 699279.1, "close_time": 1772870399999, "quote_volume": 127943.8126, "trades": 635, "taker_buy_base": 180192.0, "taker_buy_quote": 33021.2299 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 247259.8, "close_time": 1772884799999, "quote_volume": 45250.8964, "trades": 436, "taker_buy_base": 145912.2, "taker_buy_quote": 26711.1536 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.183, "high": 0.183, "low": 0.178, "close": 0.179, "volume": 336061.6, "close_time": 1772899199999, "quote_volume": 60666.4674, "trades": 547, "taker_buy_base": 194738.0, "taker_buy_quote": 35160.6739 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.18, "high": 0.181, "low": 0.177, "close": 0.178, "volume": 397248.3, "close_time": 1772913599999, "quote_volume": 71138.8492, "trades": 600, "taker_buy_base": 184691.1, "taker_buy_quote": 33105.1848 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.178, "high": 0.18, "low": 0.176, "close": 0.178, "volume": 296176.9, "close_time": 1772927999999, "quote_volume": 52780.1456, "trades": 325, "taker_buy_base": 179213.3, "taker_buy_quote": 31967.4697 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 610311.4, "close_time": 1772942399999, "quote_volume": 108471.4724, "trades": 756, "taker_buy_base": 331064.1, "taker_buy_quote": 58907.3683 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.176, "high": 0.182, "low": 0.176, "close": 0.18, "volume": 401426.6, "close_time": 1772956799999, "quote_volume": 71862.6914, "trades": 411, "taker_buy_base": 230281.1, "taker_buy_quote": 41293.0542 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.179, "high": 0.182, "low": 0.178, "close": 0.181, "volume": 377017.4, "close_time": 1772971199999, "quote_volume": 67824.6477, "trades": 624, "taker_buy_base": 200461.2, "taker_buy_quote": 36104.7308 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.18, "high": 0.182, "low": 0.177, "close": 0.178, "volume": 716160.4, "close_time": 1772985599999, "quote_volume": 128124.5203, "trades": 868, "taker_buy_base": 352832.8, "taker_buy_quote": 63204.2037 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.179, "volume": 379840.5, "close_time": 1772999999999, "quote_volume": 67288.9609, "trades": 434, "taker_buy_base": 208541.2, "taker_buy_quote": 37042.1136 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.179, "high": 0.18, "low": 0.173, "close": 0.176, "volume": 951196.9, "close_time": 1773014399999, "quote_volume": 167539.1933, "trades": 868, "taker_buy_base": 377409.7, "taker_buy_quote": 66478.499 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.176, "high": 0.181, "low": 0.175, "close": 0.178, "volume": 436781.9, "close_time": 1773028799999, "quote_volume": 77794.8754, "trades": 970, "taker_buy_base": 266203.7, "taker_buy_quote": 47405.8744 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.179, "high": 0.183, "low": 0.177, "close": 0.18, "volume": 445425.3, "close_time": 1773043199999, "quote_volume": 80092.4528, "trades": 546, "taker_buy_base": 200318.1, "taker_buy_quote": 36014.1204 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.18, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 413482.2, "close_time": 1773057599999, "quote_volume": 74681.889, "trades": 749, "taker_buy_base": 214718.5, "taker_buy_quote": 38813.3142 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.18, "high": 0.184, "low": 0.179, "close": 0.18, "volume": 1172614.6, "close_time": 1773071999999, "quote_volume": 212957.1949, "trades": 1798, "taker_buy_base": 743472.8, "taker_buy_quote": 135191.4571 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.18, "high": 0.181, "low": 0.177, "close": 0.179, "volume": 938755.7, "close_time": 1773086399999, "quote_volume": 167895.2704, "trades": 1363, "taker_buy_base": 567763.7, "taker_buy_quote": 101595.6741 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.179, "high": 0.179, "low": 0.175, "close": 0.176, "volume": 459182.6, "close_time": 1773100799999, "quote_volume": 81452.1732, "trades": 599, "taker_buy_base": 229186.1, "taker_buy_quote": 40684.5209 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.177, "high": 0.182, "low": 0.176, "close": 0.18, "volume": 916332.0, "close_time": 1773115199999, "quote_volume": 164244.851, "trades": 1171, "taker_buy_base": 549130.4, "taker_buy_quote": 98588.3548 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.181, "high": 0.185, "low": 0.18, "close": 0.183, "volume": 683100.5, "close_time": 1773129599999, "quote_volume": 124561.2774, "trades": 1056, "taker_buy_base": 348263.4, "taker_buy_quote": 63432.3624 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.183, "high": 0.185, "low": 0.18, "close": 0.185, "volume": 868995.1, "close_time": 1773143999999, "quote_volume": 159202.9697, "trades": 656, "taker_buy_base": 397525.0, "taker_buy_quote": 72994.5551 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.184, "high": 0.188, "low": 0.18, "close": 0.185, "volume": 2051670.1, "close_time": 1773158399999, "quote_volume": 376431.897, "trades": 1731, "taker_buy_base": 836826.5, "taker_buy_quote": 153710.4793 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.186, "high": 0.188, "low": 0.18, "close": 0.181, "volume": 864122.0, "close_time": 1773172799999, "quote_volume": 159157.1848, "trades": 803, "taker_buy_base": 402109.4, "taker_buy_quote": 74219.6629 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.181, "high": 0.183, "low": 0.179, "close": 0.182, "volume": 701799.9, "close_time": 1773187199999, "quote_volume": 127209.179, "trades": 851, "taker_buy_base": 295182.8, "taker_buy_quote": 53560.1922 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.182, "high": 0.183, "low": 0.178, "close": 0.18, "volume": 4258806.4, "close_time": 1773201599999, "quote_volume": 769260.0017, "trades": 1846, "taker_buy_base": 2217891.4, "taker_buy_quote": 401612.8738 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.18, "high": 0.182, "low": 0.178, "close": 0.18, "volume": 507624.7, "close_time": 1773215999999, "quote_volume": 91453.3525, "trades": 481, "taker_buy_base": 254772.9, "taker_buy_quote": 45880.3937 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.181, "high": 0.184, "low": 0.18, "close": 0.182, "volume": 510688.7, "close_time": 1773230399999, "quote_volume": 92803.8497, "trades": 561, "taker_buy_base": 214937.7, "taker_buy_quote": 39069.1031 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.182, "high": 0.188, "low": 0.182, "close": 0.184, "volume": 910214.1, "close_time": 1773244799999, "quote_volume": 168379.7466, "trades": 1237, "taker_buy_base": 431373.0, "taker_buy_quote": 79664.4751 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.184, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 526593.6, "close_time": 1773259199999, "quote_volume": 97215.8348, "trades": 676, "taker_buy_base": 305037.1, "taker_buy_quote": 56287.5076 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.184, "volume": 525626.4, "close_time": 1773273599999, "quote_volume": 96995.4166, "trades": 657, "taker_buy_base": 158838.1, "taker_buy_quote": 29372.7918 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.184, "high": 0.185, "low": 0.18, "close": 0.182, "volume": 535556.8, "close_time": 1773287999999, "quote_volume": 97652.6992, "trades": 546, "taker_buy_base": 267255.3, "taker_buy_quote": 48735.9254 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.182, "high": 0.183, "low": 0.179, "close": 0.181, "volume": 432327.5, "close_time": 1773302399999, "quote_volume": 78027.3329, "trades": 383, "taker_buy_base": 196762.1, "taker_buy_quote": 35530.0329 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.181, "high": 0.182, "low": 0.176, "close": 0.177, "volume": 1623762.0, "close_time": 1773316799999, "quote_volume": 292065.2845, "trades": 857, "taker_buy_base": 540025.5, "taker_buy_quote": 97037.0921 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.177, "high": 0.18, "low": 0.175, "close": 0.179, "volume": 1307043.0, "close_time": 1773331199999, "quote_volume": 231932.8384, "trades": 1064, "taker_buy_base": 802913.8, "taker_buy_quote": 142587.1126 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.178, "high": 0.18, "low": 0.176, "close": 0.179, "volume": 462770.8, "close_time": 1773345599999, "quote_volume": 82327.6842, "trades": 476, "taker_buy_base": 256541.4, "taker_buy_quote": 45674.9474 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 523043.3, "close_time": 1773359999999, "quote_volume": 93427.6105, "trades": 400, "taker_buy_base": 220642.9, "taker_buy_quote": 39418.7255 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.179, "high": 0.183, "low": 0.178, "close": 0.181, "volume": 726291.8, "close_time": 1773374399999, "quote_volume": 131253.6391, "trades": 850, "taker_buy_base": 392730.6, "taker_buy_quote": 71031.9735 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 369284.9, "close_time": 1773388799999, "quote_volume": 67291.1219, "trades": 409, "taker_buy_base": 211649.1, "taker_buy_quote": 38608.572 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.182, "high": 0.185, "low": 0.18, "close": 0.183, "volume": 813120.4, "close_time": 1773403199999, "quote_volume": 148153.1522, "trades": 651, "taker_buy_base": 446016.1, "taker_buy_quote": 81316.5358 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.183, "high": 0.186, "low": 0.18, "close": 0.181, "volume": 1217569.0, "close_time": 1773417599999, "quote_volume": 222726.7372, "trades": 1299, "taker_buy_base": 541385.3, "taker_buy_quote": 99246.1766 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.182, "high": 0.183, "low": 0.179, "close": 0.181, "volume": 712630.3, "close_time": 1773431999999, "quote_volume": 128729.9775, "trades": 541, "taker_buy_base": 290853.4, "taker_buy_quote": 52530.4333 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.18, "high": 0.182, "low": 0.177, "close": 0.178, "volume": 714328.6, "close_time": 1773446399999, "quote_volume": 128094.6074, "trades": 668, "taker_buy_base": 378786.8, "taker_buy_quote": 68123.7837 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 396952.1, "close_time": 1773460799999, "quote_volume": 70430.997, "trades": 861, "taker_buy_base": 256962.7, "taker_buy_quote": 45654.7732 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.178, "high": 0.179, "low": 0.174, "close": 0.174, "volume": 700356.0, "close_time": 1773475199999, "quote_volume": 123342.3741, "trades": 701, "taker_buy_base": 266395.7, "taker_buy_quote": 46963.7126 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.175, "high": 0.176, "low": 0.173, "close": 0.174, "volume": 523468.6, "close_time": 1773489599999, "quote_volume": 91284.3088, "trades": 456, "taker_buy_base": 326843.7, "taker_buy_quote": 57073.2055 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.173, "high": 0.175, "low": 0.172, "close": 0.174, "volume": 705095.5, "close_time": 1773503999999, "quote_volume": 122471.5868, "trades": 730, "taker_buy_base": 311549.7, "taker_buy_quote": 54227.7723 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 281498.8, "close_time": 1773518399999, "quote_volume": 48841.8818, "trades": 162, "taker_buy_base": 189943.4, "taker_buy_quote": 32983.0385 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.174, "volume": 886434.6, "close_time": 1773532799999, "quote_volume": 153296.6977, "trades": 575, "taker_buy_base": 454096.5, "taker_buy_quote": 78593.3312 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.174, "high": 0.177, "low": 0.173, "close": 0.176, "volume": 921934.1, "close_time": 1773547199999, "quote_volume": 161640.7125, "trades": 593, "taker_buy_base": 477588.7, "taker_buy_quote": 83812.2021 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.176, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 772113.6, "close_time": 1773561599999, "quote_volume": 135424.7817, "trades": 422, "taker_buy_base": 366701.8, "taker_buy_quote": 64394.5999 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.177, "high": 0.181, "low": 0.175, "close": 0.178, "volume": 1399174.8, "close_time": 1773575999999, "quote_volume": 248763.9652, "trades": 804, "taker_buy_base": 746783.1, "taker_buy_quote": 132819.1644 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.178, "high": 0.179, "low": 0.175, "close": 0.178, "volume": 891080.9, "close_time": 1773590399999, "quote_volume": 157680.5209, "trades": 745, "taker_buy_base": 406834.3, "taker_buy_quote": 71957.1417 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 543968.6, "close_time": 1773604799999, "quote_volume": 97079.7159, "trades": 348, "taker_buy_base": 312933.8, "taker_buy_quote": 55865.7593 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 1516705.0, "close_time": 1773619199999, "quote_volume": 271392.3006, "trades": 1374, "taker_buy_base": 763457.7, "taker_buy_quote": 136646.3673 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.179, "high": 0.183, "low": 0.177, "close": 0.181, "volume": 1344651.5, "close_time": 1773633599999, "quote_volume": 242119.5707, "trades": 992, "taker_buy_base": 680507.2, "taker_buy_quote": 122553.7759 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.181, "high": 0.185, "low": 0.18, "close": 0.183, "volume": 903949.1, "close_time": 1773647999999, "quote_volume": 165489.4893, "trades": 1051, "taker_buy_base": 459632.7, "taker_buy_quote": 84175.5324 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.184, "high": 0.185, "low": 0.181, "close": 0.181, "volume": 1079430.4, "close_time": 1773662399999, "quote_volume": 197128.1812, "trades": 865, "taker_buy_base": 476117.9, "taker_buy_quote": 87035.9303 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.181, "high": 0.184, "low": 0.179, "close": 0.18, "volume": 1670789.4, "close_time": 1773676799999, "quote_volume": 303088.1438, "trades": 1184, "taker_buy_base": 604182.4, "taker_buy_quote": 109527.9338 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.181, "high": 0.185, "low": 0.18, "close": 0.185, "volume": 1476812.5, "close_time": 1773691199999, "quote_volume": 271038.2354, "trades": 1132, "taker_buy_base": 1021898.0, "taker_buy_quote": 187649.9976 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.185, "high": 0.19, "low": 0.185, "close": 0.188, "volume": 2102195.5, "close_time": 1773705599999, "quote_volume": 395133.4567, "trades": 1801, "taker_buy_base": 1170658.0, "taker_buy_quote": 220043.8875 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.188, "high": 0.192, "low": 0.184, "close": 0.185, "volume": 2103950.3, "close_time": 1773719999999, "quote_volume": 396534.1063, "trades": 1524, "taker_buy_base": 924695.6, "taker_buy_quote": 174489.8386 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.185, "high": 0.187, "low": 0.183, "close": 0.185, "volume": 1042327.0, "close_time": 1773734399999, "quote_volume": 192655.6982, "trades": 595, "taker_buy_base": 465132.2, "taker_buy_quote": 86043.7148 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 756860.9, "close_time": 1773748799999, "quote_volume": 141133.7399, "trades": 494, "taker_buy_base": 332336.9, "taker_buy_quote": 62005.4507 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.187, "high": 0.189, "low": 0.184, "close": 0.188, "volume": 1853479.1, "close_time": 1773763199999, "quote_volume": 345020.7959, "trades": 1254, "taker_buy_base": 1086576.1, "taker_buy_quote": 202539.3702 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.189, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 710060.6, "close_time": 1773777599999, "quote_volume": 133865.8724, "trades": 548, "taker_buy_base": 332775.5, "taker_buy_quote": 62802.5733 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 508154.2, "close_time": 1773791999999, "quote_volume": 95619.8153, "trades": 514, "taker_buy_base": 220451.3, "taker_buy_quote": 41551.5529 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.187, "high": 0.19, "low": 0.186, "close": 0.189, "volume": 923062.2, "close_time": 1773806399999, "quote_volume": 173646.0239, "trades": 722, "taker_buy_base": 429914.6, "taker_buy_quote": 80958.7571 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.189, "high": 0.191, "low": 0.186, "close": 0.189, "volume": 850077.0, "close_time": 1773820799999, "quote_volume": 160066.3036, "trades": 623, "taker_buy_base": 458038.1, "taker_buy_quote": 86302.5503 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.189, "high": 0.191, "low": 0.182, "close": 0.182, "volume": 1952665.2, "close_time": 1773835199999, "quote_volume": 364385.4191, "trades": 1328, "taker_buy_base": 768434.5, "taker_buy_quote": 143554.487 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.182, "high": 0.183, "low": 0.176, "close": 0.178, "volume": 2269360.3, "close_time": 1773849599999, "quote_volume": 407061.3449, "trades": 1823, "taker_buy_base": 976426.8, "taker_buy_quote": 175218.1572 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.177, "high": 0.18, "low": 0.176, "close": 0.178, "volume": 1188107.4, "close_time": 1773863999999, "quote_volume": 210990.5624, "trades": 654, "taker_buy_base": 517388.8, "taker_buy_quote": 91869.6941 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.178, "high": 0.181, "low": 0.176, "close": 0.181, "volume": 806880.7, "close_time": 1773878399999, "quote_volume": 144474.4033, "trades": 438, "taker_buy_base": 444280.5, "taker_buy_quote": 79705.8801 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.18, "high": 0.182, "low": 0.177, "close": 0.179, "volume": 1148589.3, "close_time": 1773892799999, "quote_volume": 205382.6769, "trades": 516, "taker_buy_base": 501523.1, "taker_buy_quote": 89724.1357 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.178, "high": 0.179, "low": 0.175, "close": 0.176, "volume": 775874.9, "close_time": 1773907199999, "quote_volume": 136763.9481, "trades": 548, "taker_buy_base": 395387.2, "taker_buy_quote": 69790.6094 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 750083.1, "close_time": 1773921599999, "quote_volume": 131755.566, "trades": 786, "taker_buy_base": 572504.9, "taker_buy_quote": 100691.7195 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.174, "high": 0.175, "low": 0.171, "close": 0.173, "volume": 1629023.6, "close_time": 1773935999999, "quote_volume": 281121.9458, "trades": 1209, "taker_buy_base": 694031.5, "taker_buy_quote": 119784.3928 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.172, "high": 0.175, "low": 0.171, "close": 0.173, "volume": 937229.0, "close_time": 1773950399999, "quote_volume": 161919.5709, "trades": 761, "taker_buy_base": 468954.3, "taker_buy_quote": 81029.81 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 650246.4, "close_time": 1773964799999, "quote_volume": 112790.7322, "trades": 339, "taker_buy_base": 424688.1, "taker_buy_quote": 73769.5748 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.172, "high": 0.176, "low": 0.172, "close": 0.173, "volume": 552234.9, "close_time": 1773979199999, "quote_volume": 96272.7625, "trades": 455, "taker_buy_base": 321618.4, "taker_buy_quote": 56062.8377 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.173, "high": 0.175, "low": 0.172, "close": 0.174, "volume": 516434.9, "close_time": 1773993599999, "quote_volume": 89759.7269, "trades": 380, "taker_buy_base": 263570.8, "taker_buy_quote": 45799.7783 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.173, "volume": 422599.4, "close_time": 1774007999999, "quote_volume": 73287.9787, "trades": 321, "taker_buy_base": 206693.7, "taker_buy_quote": 35840.4541 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.173, "high": 0.173, "low": 0.17, "close": 0.172, "volume": 1643235.2, "close_time": 1774022399999, "quote_volume": 281393.029, "trades": 827, "taker_buy_base": 486756.5, "taker_buy_quote": 83599.633 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.172, "high": 0.172, "low": 0.169, "close": 0.171, "volume": 854339.9, "close_time": 1774036799999, "quote_volume": 145762.34, "trades": 809, "taker_buy_base": 416326.0, "taker_buy_quote": 71143.0349 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.17, "high": 0.172, "low": 0.168, "close": 0.171, "volume": 548449.1, "close_time": 1774051199999, "quote_volume": 93525.2957, "trades": 483, "taker_buy_base": 301278.0, "taker_buy_quote": 51365.9288 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.171, "high": 0.173, "low": 0.17, "close": 0.171, "volume": 394350.7, "close_time": 1774065599999, "quote_volume": 67678.3783, "trades": 189, "taker_buy_base": 127420.0, "taker_buy_quote": 21891.896 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 674355.4, "close_time": 1774079999999, "quote_volume": 115313.2403, "trades": 315, "taker_buy_base": 382366.6, "taker_buy_quote": 65397.0455 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 236946.6, "close_time": 1774094399999, "quote_volume": 40293.492, "trades": 307, "taker_buy_base": 115043.6, "taker_buy_quote": 19583.0304 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.169, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 374491.8, "close_time": 1774108799999, "quote_volume": 63496.2393, "trades": 191, "taker_buy_base": 184000.1, "taker_buy_quote": 31280.943 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 247948.1, "close_time": 1774123199999, "quote_volume": 42095.182, "trades": 192, "taker_buy_base": 149350.9, "taker_buy_quote": 25391.6281 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.169, "high": 0.17, "low": 0.161, "close": 0.163, "volume": 1323384.9, "close_time": 1774137599999, "quote_volume": 218202.5961, "trades": 884, "taker_buy_base": 629607.8, "taker_buy_quote": 103513.6886 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.163, "high": 0.166, "low": 0.16, "close": 0.165, "volume": 1191521.1, "close_time": 1774151999999, "quote_volume": 193765.8529, "trades": 1176, "taker_buy_base": 624075.9, "taker_buy_quote": 101478.9275 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.165, "high": 0.166, "low": 0.163, "close": 0.163, "volume": 486860.7, "close_time": 1774166399999, "quote_volume": 80130.2658, "trades": 230, "taker_buy_base": 123094.3, "taker_buy_quote": 20290.7333 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.163, "high": 0.163, "low": 0.159, "close": 0.161, "volume": 806168.9, "close_time": 1774180799999, "quote_volume": 129883.8735, "trades": 444, "taker_buy_base": 364691.3, "taker_buy_quote": 58905.6851 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.162, "volume": 432409.5, "close_time": 1774195199999, "quote_volume": 69758.278, "trades": 243, "taker_buy_base": 223615.4, "taker_buy_quote": 36144.6404 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.162, "high": 0.162, "low": 0.159, "close": 0.16, "volume": 382867.0, "close_time": 1774209599999, "quote_volume": 61457.9756, "trades": 478, "taker_buy_base": 117715.6, "taker_buy_quote": 18937.9603 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.16, "high": 0.161, "low": 0.156, "close": 0.159, "volume": 1529423.8, "close_time": 1774223999999, "quote_volume": 242826.889, "trades": 702, "taker_buy_base": 760558.5, "taker_buy_quote": 120956.6091 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.16, "high": 0.16, "low": 0.157, "close": 0.16, "volume": 1183649.4, "close_time": 1774238399999, "quote_volume": 187412.5157, "trades": 953, "taker_buy_base": 517187.9, "taker_buy_quote": 81985.8608 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.159, "high": 0.16, "low": 0.155, "close": 0.156, "volume": 651333.4, "close_time": 1774252799999, "quote_volume": 102518.9168, "trades": 454, "taker_buy_base": 347233.6, "taker_buy_quote": 54663.2849 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.156, "high": 0.164, "low": 0.155, "close": 0.162, "volume": 1308150.7, "close_time": 1774267199999, "quote_volume": 209946.4306, "trades": 966, "taker_buy_base": 763215.7, "taker_buy_quote": 122715.5236 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.161, "high": 0.165, "low": 0.16, "close": 0.162, "volume": 1392311.2, "close_time": 1774281599999, "quote_volume": 225383.2197, "trades": 679, "taker_buy_base": 614436.6, "taker_buy_quote": 99630.839 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.161, "high": 0.164, "low": 0.16, "close": 0.163, "volume": 587842.4, "close_time": 1774295999999, "quote_volume": 95072.1873, "trades": 365, "taker_buy_base": 326213.9, "taker_buy_quote": 52867.2095 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.163, "high": 0.165, "low": 0.162, "close": 0.164, "volume": 836560.0, "close_time": 1774310399999, "quote_volume": 136471.1418, "trades": 423, "taker_buy_base": 346132.9, "taker_buy_quote": 56486.4733 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.164, "high": 0.165, "low": 0.161, "close": 0.164, "volume": 1192612.8, "close_time": 1774324799999, "quote_volume": 194639.2897, "trades": 423, "taker_buy_base": 624085.7, "taker_buy_quote": 101900.9328 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.164, "volume": 539674.8, "close_time": 1774339199999, "quote_volume": 87957.4959, "trades": 381, "taker_buy_base": 294763.4, "taker_buy_quote": 48058.9217 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.164, "high": 0.165, "low": 0.161, "close": 0.162, "volume": 1092862.3, "close_time": 1774353599999, "quote_volume": 177886.9779, "trades": 903, "taker_buy_base": 462490.5, "taker_buy_quote": 75387.8913 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.161, "high": 0.164, "low": 0.16, "close": 0.161, "volume": 1378001.8, "close_time": 1774367999999, "quote_volume": 222937.3657, "trades": 851, "taker_buy_base": 664810.3, "taker_buy_quote": 107557.3858 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.161, "high": 0.162, "low": 0.158, "close": 0.161, "volume": 810447.8, "close_time": 1774382399999, "quote_volume": 129740.7137, "trades": 428, "taker_buy_base": 418135.5, "taker_buy_quote": 66889.0962 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.161, "high": 0.164, "low": 0.161, "close": 0.163, "volume": 886219.4, "close_time": 1774396799999, "quote_volume": 143897.2762, "trades": 675, "taker_buy_base": 395583.0, "taker_buy_quote": 64240.8738 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.163, "high": 0.165, "low": 0.162, "close": 0.163, "volume": 807903.9, "close_time": 1774411199999, "quote_volume": 131941.1157, "trades": 382, "taker_buy_base": 431437.9, "taker_buy_quote": 70522.1585 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.163, "high": 0.163, "low": 0.16, "close": 0.161, "volume": 617559.0, "close_time": 1774425599999, "quote_volume": 99821.2317, "trades": 304, "taker_buy_base": 188294.1, "taker_buy_quote": 30413.2488 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.162, "high": 0.166, "low": 0.162, "close": 0.165, "volume": 632422.7, "close_time": 1774439999999, "quote_volume": 103155.3444, "trades": 402, "taker_buy_base": 413340.3, "taker_buy_quote": 67399.0214 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 1290865.0, "close_time": 1774454399999, "quote_volume": 211482.1059, "trades": 520, "taker_buy_base": 608510.7, "taker_buy_quote": 99722.5497 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.165, "high": 0.167, "low": 0.164, "close": 0.166, "volume": 1127663.1, "close_time": 1774468799999, "quote_volume": 186522.5095, "trades": 522, "taker_buy_base": 508931.7, "taker_buy_quote": 84191.4622 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.165, "high": 0.167, "low": 0.164, "close": 0.166, "volume": 506282.7, "close_time": 1774483199999, "quote_volume": 83796.4317, "trades": 326, "taker_buy_base": 262370.3, "taker_buy_quote": 43457.068 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.165, "high": 0.167, "low": 0.164, "close": 0.164, "volume": 1271782.2, "close_time": 1774497599999, "quote_volume": 211004.7791, "trades": 480, "taker_buy_base": 578881.3, "taker_buy_quote": 96166.8627 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.164, "high": 0.164, "low": 0.16, "close": 0.161, "volume": 1067648.0, "close_time": 1774511999999, "quote_volume": 172453.3007, "trades": 409, "taker_buy_base": 411218.9, "taker_buy_quote": 66491.2143 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.16, "high": 0.161, "low": 0.158, "close": 0.159, "volume": 755961.0, "close_time": 1774526399999, "quote_volume": 120415.8271, "trades": 384, "taker_buy_base": 380594.7, "taker_buy_quote": 60739.9414 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.159, "high": 0.16, "low": 0.157, "close": 0.158, "volume": 1424690.4, "close_time": 1774540799999, "quote_volume": 225673.7563, "trades": 615, "taker_buy_base": 765414.0, "taker_buy_quote": 121312.2349 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.158, "high": 0.159, "low": 0.156, "close": 0.157, "volume": 941192.5, "close_time": 1774555199999, "quote_volume": 147946.3259, "trades": 311, "taker_buy_base": 552984.2, "taker_buy_quote": 86945.6292 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.156, "high": 0.16, "low": 0.156, "close": 0.159, "volume": 977686.0, "close_time": 1774569599999, "quote_volume": 154267.3975, "trades": 386, "taker_buy_base": 516905.5, "taker_buy_quote": 81456.5198 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.159, "high": 0.161, "low": 0.157, "close": 0.16, "volume": 900470.0, "close_time": 1774583999999, "quote_volume": 143403.9203, "trades": 505, "taker_buy_base": 436667.7, "taker_buy_quote": 69616.7905 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.159, "high": 0.161, "low": 0.158, "close": 0.161, "volume": 583064.0, "close_time": 1774598399999, "quote_volume": 93129.5739, "trades": 328, "taker_buy_base": 329091.7, "taker_buy_quote": 52597.5862 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.16, "high": 0.161, "low": 0.153, "close": 0.154, "volume": 1762790.2, "close_time": 1774612799999, "quote_volume": 275974.9174, "trades": 929, "taker_buy_base": 709696.4, "taker_buy_quote": 110956.8885 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.154, "high": 0.156, "low": 0.152, "close": 0.155, "volume": 1830809.3, "close_time": 1774627199999, "quote_volume": 282308.7779, "trades": 910, "taker_buy_base": 1026883.6, "taker_buy_quote": 158424.0738 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.155, "high": 0.156, "low": 0.153, "close": 0.155, "volume": 832416.5, "close_time": 1774641599999, "quote_volume": 128501.8955, "trades": 426, "taker_buy_base": 384490.2, "taker_buy_quote": 59427.0602 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.155, "high": 0.155, "low": 0.152, "close": 0.153, "volume": 822856.3, "close_time": 1774655999999, "quote_volume": 126218.9561, "trades": 469, "taker_buy_base": 380486.1, "taker_buy_quote": 58395.4252 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.153, "high": 0.153, "low": 0.15, "close": 0.152, "volume": 1209189.2, "close_time": 1774670399999, "quote_volume": 183601.0767, "trades": 592, "taker_buy_base": 639160.4, "taker_buy_quote": 97144.5032 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.151, "high": 0.155, "low": 0.151, "close": 0.155, "volume": 260667.8, "close_time": 1774684799999, "quote_volume": 39786.2463, "trades": 128, "taker_buy_base": 176645.3, "taker_buy_quote": 26977.2403 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 78955.3, "close_time": 1774699199999, "quote_volume": 12196.0565, "trades": 85, "taker_buy_base": 36940.3, "taker_buy_quote": 5725.7465 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.155, "high": 0.157, "low": 0.153, "close": 0.156, "volume": 1227063.3, "close_time": 1774713599999, "quote_volume": 190540.4561, "trades": 865, "taker_buy_base": 743887.9, "taker_buy_quote": 115519.0644 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.156, "high": 0.158, "low": 0.155, "close": 0.155, "volume": 677308.6, "close_time": 1774727999999, "quote_volume": 105725.8674, "trades": 664, "taker_buy_base": 225359.9, "taker_buy_quote": 35273.1209 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.156, "high": 0.156, "low": 0.152, "close": 0.152, "volume": 678416.4, "close_time": 1774742399999, "quote_volume": 103623.5159, "trades": 354, "taker_buy_base": 316486.4, "taker_buy_quote": 48290.8591 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 626218.6, "close_time": 1774756799999, "quote_volume": 95306.7162, "trades": 345, "taker_buy_base": 342879.3, "taker_buy_quote": 52203.1088 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 347500.8, "close_time": 1774771199999, "quote_volume": 52706.6021, "trades": 175, "taker_buy_base": 206438.4, "taker_buy_quote": 31323.429 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 540068.1, "close_time": 1774785599999, "quote_volume": 81631.0025, "trades": 286, "taker_buy_base": 223908.3, "taker_buy_quote": 33921.6632 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.151, "high": 0.152, "low": 0.149, "close": 0.15, "volume": 906340.2, "close_time": 1774799999999, "quote_volume": 136092.6234, "trades": 405, "taker_buy_base": 417299.0, "taker_buy_quote": 62662.7917 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 667163.1, "close_time": 1774814399999, "quote_volume": 100177.0844, "trades": 265, "taker_buy_base": 397970.8, "taker_buy_quote": 59793.6527 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.151, "high": 0.152, "low": 0.146, "close": 0.149, "volume": 1421807.0, "close_time": 1774828799999, "quote_volume": 212314.9581, "trades": 645, "taker_buy_base": 492095.3, "taker_buy_quote": 73379.6687 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.149, "high": 0.154, "low": 0.148, "close": 0.153, "volume": 1392612.6, "close_time": 1774843199999, "quote_volume": 210877.9391, "trades": 748, "taker_buy_base": 692230.8, "taker_buy_quote": 104742.5361 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.153, "high": 0.155, "low": 0.151, "close": 0.152, "volume": 1713149.5, "close_time": 1774857599999, "quote_volume": 261891.2233, "trades": 910, "taker_buy_base": 549119.9, "taker_buy_quote": 84070.9543 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.153, "high": 0.154, "low": 0.151, "close": 0.153, "volume": 665261.6, "close_time": 1774871999999, "quote_volume": 101410.6977, "trades": 527, "taker_buy_base": 392857.9, "taker_buy_quote": 59926.1681 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.153, "high": 0.153, "low": 0.15, "close": 0.151, "volume": 1247405.6, "close_time": 1774886399999, "quote_volume": 189157.3508, "trades": 631, "taker_buy_base": 547640.4, "taker_buy_quote": 83005.4347 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.152, "high": 0.152, "low": 0.147, "close": 0.149, "volume": 1005219.6, "close_time": 1774900799999, "quote_volume": 150205.5426, "trades": 564, "taker_buy_base": 636019.3, "taker_buy_quote": 95053.0147 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.149, "high": 0.152, "low": 0.148, "close": 0.151, "volume": 1247391.8, "close_time": 1774915199999, "quote_volume": 187696.7359, "trades": 986, "taker_buy_base": 873144.6, "taker_buy_quote": 131406.0244 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.15, "high": 0.153, "low": 0.15, "close": 0.15, "volume": 778706.6, "close_time": 1774929599999, "quote_volume": 117845.3421, "trades": 488, "taker_buy_base": 369504.2, "taker_buy_quote": 55978.5929 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.15, "high": 0.152, "low": 0.149, "close": 0.15, "volume": 298663.4, "close_time": 1774943999999, "quote_volume": 44894.0919, "trades": 230, "taker_buy_base": 140371.7, "taker_buy_quote": 21115.0768 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.151, "high": 0.151, "low": 0.147, "close": 0.149, "volume": 489262.9, "close_time": 1774958399999, "quote_volume": 72726.2704, "trades": 367, "taker_buy_base": 312322.9, "taker_buy_quote": 46403.3473 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.149, "volume": 938108.5, "close_time": 1774972799999, "quote_volume": 140627.6378, "trades": 539, "taker_buy_base": 448057.8, "taker_buy_quote": 67205.5309 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.149, "high": 0.153, "low": 0.149, "close": 0.15, "volume": 877701.3, "close_time": 1774987199999, "quote_volume": 132485.3888, "trades": 400, "taker_buy_base": 425484.6, "taker_buy_quote": 64231.0278 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.149, "volume": 259372.0, "close_time": 1775001599999, "quote_volume": 38896.7505, "trades": 321, "taker_buy_base": 75301.8, "taker_buy_quote": 11309.3087 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.149, "high": 0.152, "low": 0.148, "close": 0.149, "volume": 919238.9, "close_time": 1775015999999, "quote_volume": 137425.0808, "trades": 613, "taker_buy_base": 530897.1, "taker_buy_quote": 79370.0878 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.149, "high": 0.153, "low": 0.149, "close": 0.153, "volume": 1383163.5, "close_time": 1775030399999, "quote_volume": 210393.3485, "trades": 627, "taker_buy_base": 786928.1, "taker_buy_quote": 119800.9399 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.154, "volume": 1188944.6, "close_time": 1775044799999, "quote_volume": 181958.4476, "trades": 522, "taker_buy_base": 584037.9, "taker_buy_quote": 89411.3415 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.154, "high": 0.157, "low": 0.153, "close": 0.155, "volume": 2530227.8, "close_time": 1775059199999, "quote_volume": 391426.2545, "trades": 1098, "taker_buy_base": 1267045.4, "taker_buy_quote": 196188.4158 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.155, "high": 0.155, "low": 0.153, "close": 0.154, "volume": 613024.8, "close_time": 1775073599999, "quote_volume": 94097.8984, "trades": 399, "taker_buy_base": 227778.3, "taker_buy_quote": 35021.6901 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.154, "high": 0.154, "low": 0.151, "close": 0.152, "volume": 574220.2, "close_time": 1775087999999, "quote_volume": 87631.2866, "trades": 321, "taker_buy_base": 268701.9, "taker_buy_quote": 41055.2691 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.152, "high": 0.154, "low": 0.146, "close": 0.147, "volume": 2506004.4, "close_time": 1775102399999, "quote_volume": 374392.0428, "trades": 1244, "taker_buy_base": 1291367.2, "taker_buy_quote": 193259.3371 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.146, "high": 0.149, "low": 0.145, "close": 0.147, "volume": 1056090.6, "close_time": 1775116799999, "quote_volume": 154913.3378, "trades": 882, "taker_buy_base": 638127.7, "taker_buy_quote": 93728.4337 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.147, "high": 0.147, "low": 0.144, "close": 0.145, "volume": 845962.8, "close_time": 1775131199999, "quote_volume": 123139.4688, "trades": 1133, "taker_buy_base": 378901.3, "taker_buy_quote": 55192.8487 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.145, "high": 0.146, "low": 0.142, "close": 0.144, "volume": 2000192.0, "close_time": 1775145599999, "quote_volume": 288455.7639, "trades": 1538, "taker_buy_base": 1072260.2, "taker_buy_quote": 154805.7482 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.145, "high": 0.147, "low": 0.143, "close": 0.143, "volume": 1351076.4, "close_time": 1775159999999, "quote_volume": 195707.7848, "trades": 1199, "taker_buy_base": 690910.9, "taker_buy_quote": 100150.8499 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.143, "high": 0.144, "low": 0.142, "close": 0.143, "volume": 948756.8, "close_time": 1775174399999, "quote_volume": 135733.7796, "trades": 1124, "taker_buy_base": 512089.1, "taker_buy_quote": 73356.6703 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.143, "high": 0.148, "low": 0.142, "close": 0.147, "volume": 1463332.0, "close_time": 1775188799999, "quote_volume": 211407.1469, "trades": 1589, "taker_buy_base": 845786.3, "taker_buy_quote": 122453.0696 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.147, "high": 0.152, "low": 0.146, "close": 0.148, "volume": 1763979.0, "close_time": 1775203199999, "quote_volume": 263609.8435, "trades": 2065, "taker_buy_base": 874508.5, "taker_buy_quote": 130742.2712 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.148, "high": 0.151, "low": 0.148, "close": 0.151, "volume": 877290.0, "close_time": 1775217599999, "quote_volume": 131345.487, "trades": 1294, "taker_buy_base": 517910.1, "taker_buy_quote": 77590.1588 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.151, "high": 0.152, "low": 0.146, "close": 0.146, "volume": 1474302.2, "close_time": 1775231999999, "quote_volume": 219434.5216, "trades": 1709, "taker_buy_base": 701638.9, "taker_buy_quote": 104388.9989 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.146, "high": 0.147, "low": 0.145, "close": 0.146, "volume": 621294.5, "close_time": 1775246399999, "quote_volume": 90697.1712, "trades": 1054, "taker_buy_base": 296780.7, "taker_buy_quote": 43376.0561 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 163485.9, "close_time": 1775260799999, "quote_volume": 23891.6297, "trades": 837, "taker_buy_base": 22688.3, "taker_buy_quote": 3335.1801 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.147, "high": 0.157, "low": 0.146, "close": 0.154, "volume": 12520798.5, "close_time": 1775275199999, "quote_volume": 1888490.4456, "trades": 10452, "taker_buy_base": 7427139.1, "taker_buy_quote": 1120475.1423 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.154, "high": 0.178, "low": 0.154, "close": 0.169, "volume": 21460112.5, "close_time": 1775289599999, "quote_volume": 3598416.5469, "trades": 15951, "taker_buy_base": 10624149.9, "taker_buy_quote": 1782198.4152 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.168, "high": 0.171, "low": 0.16, "close": 0.161, "volume": 5649951.7, "close_time": 1775303999999, "quote_volume": 937145.3638, "trades": 4746, "taker_buy_base": 2319048.1, "taker_buy_quote": 385594.9959 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.162, "high": 0.164, "low": 0.159, "close": 0.161, "volume": 5295791.1, "close_time": 1775318399999, "quote_volume": 855518.7472, "trades": 3918, "taker_buy_base": 2942233.1, "taker_buy_quote": 475655.8499 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.162, "high": 0.163, "low": 0.16, "close": 0.162, "volume": 2266572.0, "close_time": 1775332799999, "quote_volume": 366486.1228, "trades": 1945, "taker_buy_base": 1162607.5, "taker_buy_quote": 188213.9309 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.162, "high": 0.163, "low": 0.158, "close": 0.158, "volume": 1055081.6, "close_time": 1775347199999, "quote_volume": 169260.7566, "trades": 1293, "taker_buy_base": 412234.8, "taker_buy_quote": 66320.7392 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.159, "high": 0.16, "low": 0.155, "close": 0.156, "volume": 2157789.1, "close_time": 1775361599999, "quote_volume": 339877.0892, "trades": 1502, "taker_buy_base": 903086.8, "taker_buy_quote": 142441.4477 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.157, "high": 0.16, "low": 0.155, "close": 0.159, "volume": 1533026.2, "close_time": 1775375999999, "quote_volume": 241261.6863, "trades": 954, "taker_buy_base": 814751.0, "taker_buy_quote": 128188.9797 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.159, "high": 0.163, "low": 0.158, "close": 0.161, "volume": 1909796.8, "close_time": 1775390399999, "quote_volume": 304145.5631, "trades": 897, "taker_buy_base": 1098304.4, "taker_buy_quote": 174845.1608 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.162, "high": 0.163, "low": 0.154, "close": 0.156, "volume": 2139543.0, "close_time": 1775404799999, "quote_volume": 336887.7863, "trades": 887, "taker_buy_base": 1026983.7, "taker_buy_quote": 161670.4401 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.157, "high": 0.157, "low": 0.154, "close": 0.155, "volume": 313742.6, "close_time": 1775419199999, "quote_volume": 48801.7454, "trades": 227, "taker_buy_base": 98598.5, "taker_buy_quote": 15367.5453 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.155, "high": 0.156, "low": 0.153, "close": 0.156, "volume": 677564.2, "close_time": 1775433599999, "quote_volume": 104792.8699, "trades": 381, "taker_buy_base": 365266.9, "taker_buy_quote": 56573.5955 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.156, "high": 0.161, "low": 0.155, "close": 0.158, "volume": 1778919.6, "close_time": 1775447999999, "quote_volume": 280956.941, "trades": 805, "taker_buy_base": 990858.5, "taker_buy_quote": 156405.1786 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.159, "high": 0.162, "low": 0.158, "close": 0.159, "volume": 2243291.7, "close_time": 1775462399999, "quote_volume": 358396.3314, "trades": 755, "taker_buy_base": 1057077.1, "taker_buy_quote": 168782.3485 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.159, "high": 0.163, "low": 0.158, "close": 0.162, "volume": 1818407.8, "close_time": 1775476799999, "quote_volume": 291153.6976, "trades": 1436, "taker_buy_base": 998825.5, "taker_buy_quote": 160020.3563 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.161, "high": 0.164, "low": 0.157, "close": 0.159, "volume": 2689018.2, "close_time": 1775491199999, "quote_volume": 429244.3544, "trades": 1226, "taker_buy_base": 1023022.7, "taker_buy_quote": 162992.7338 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.158, "high": 0.161, "low": 0.157, "close": 0.16, "volume": 1443043.6, "close_time": 1775505599999, "quote_volume": 230135.3626, "trades": 639, "taker_buy_base": 788919.4, "taker_buy_quote": 125979.9013 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.16, "high": 0.161, "low": 0.154, "close": 0.156, "volume": 1682789.7, "close_time": 1775519999999, "quote_volume": 262934.6523, "trades": 843, "taker_buy_base": 779822.7, "taker_buy_quote": 121812.0282 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.156, "high": 0.158, "low": 0.154, "close": 0.157, "volume": 1248135.1, "close_time": 1775534399999, "quote_volume": 194723.5807, "trades": 541, "taker_buy_base": 673423.8, "taker_buy_quote": 105281.9271 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.157, "high": 0.16, "low": 0.156, "close": 0.159, "volume": 1467057.6, "close_time": 1775548799999, "quote_volume": 231765.4552, "trades": 805, "taker_buy_base": 867173.0, "taker_buy_quote": 137079.0173 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.159, "high": 0.161, "low": 0.158, "close": 0.159, "volume": 2049659.0, "close_time": 1775563199999, "quote_volume": 326566.1584, "trades": 887, "taker_buy_base": 1099495.2, "taker_buy_quote": 175257.3779 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.159, "high": 0.16, "low": 0.156, "close": 0.157, "volume": 1990999.0, "close_time": 1775577599999, "quote_volume": 313774.2043, "trades": 753, "taker_buy_base": 992160.5, "taker_buy_quote": 156389.526 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.157, "high": 0.159, "low": 0.156, "close": 0.158, "volume": 997894.3, "close_time": 1775591999999, "quote_volume": 156966.4622, "trades": 331, "taker_buy_base": 496198.0, "taker_buy_quote": 78084.0394 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.158, "high": 0.168, "low": 0.158, "close": 0.168, "volume": 2690377.6, "close_time": 1775606399999, "quote_volume": 442712.5568, "trades": 860, "taker_buy_base": 1431856.5, "taker_buy_quote": 235471.0964 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.167, "high": 0.168, "low": 0.163, "close": 0.165, "volume": 1167276.4, "close_time": 1775620799999, "quote_volume": 192678.965, "trades": 487, "taker_buy_base": 548805.5, "taker_buy_quote": 90663.4268 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.165, "high": 0.167, "low": 0.163, "close": 0.165, "volume": 838737.8, "close_time": 1775635199999, "quote_volume": 138830.7823, "trades": 321, "taker_buy_base": 558260.9, "taker_buy_quote": 92452.3266 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.165, "high": 0.166, "low": 0.163, "close": 0.164, "volume": 727342.8, "close_time": 1775649599999, "quote_volume": 119515.699, "trades": 460, "taker_buy_base": 334533.6, "taker_buy_quote": 55013.51 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.165, "high": 0.165, "low": 0.16, "close": 0.162, "volume": 2755210.3, "close_time": 1775663999999, "quote_volume": 447506.1765, "trades": 898, "taker_buy_base": 1238751.2, "taker_buy_quote": 201160.1105 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.162, "high": 0.164, "low": 0.16, "close": 0.161, "volume": 1043279.4, "close_time": 1775678399999, "quote_volume": 169325.8566, "trades": 640, "taker_buy_base": 537192.6, "taker_buy_quote": 87262.1993 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.161, "high": 0.162, "low": 0.157, "close": 0.158, "volume": 1004820.5, "close_time": 1775692799999, "quote_volume": 160611.1344, "trades": 565, "taker_buy_base": 422605.9, "taker_buy_quote": 67581.2572 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.158, "high": 0.16, "low": 0.157, "close": 0.159, "volume": 748144.3, "close_time": 1775707199999, "quote_volume": 118252.0271, "trades": 310, "taker_buy_base": 422948.9, "taker_buy_quote": 66893.424 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.159, "high": 0.161, "low": 0.158, "close": 0.159, "volume": 734070.8, "close_time": 1775721599999, "quote_volume": 117155.91, "trades": 332, "taker_buy_base": 503227.0, "taker_buy_quote": 80307.961 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.16, "high": 0.17, "low": 0.159, "close": 0.168, "volume": 5088390.2, "close_time": 1775735999999, "quote_volume": 842118.6713, "trades": 2082, "taker_buy_base": 3362047.9, "taker_buy_quote": 555793.1806 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.168, "high": 0.177, "low": 0.167, "close": 0.174, "volume": 6315246.4, "close_time": 1775750399999, "quote_volume": 1080617.3138, "trades": 2204, "taker_buy_base": 3246696.4, "taker_buy_quote": 556731.4345 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.174, "high": 0.177, "low": 0.17, "close": 0.175, "volume": 6500879.3, "close_time": 1775764799999, "quote_volume": 1130244.422, "trades": 2520, "taker_buy_base": 3266774.8, "taker_buy_quote": 568280.0494 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.175, "high": 0.179, "low": 0.173, "close": 0.176, "volume": 3991239.0, "close_time": 1775779199999, "quote_volume": 702268.86, "trades": 1740, "taker_buy_base": 1977553.9, "taker_buy_quote": 347971.1198 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.176, "high": 0.18, "low": 0.173, "close": 0.175, "volume": 5213708.7, "close_time": 1775793599999, "quote_volume": 923154.0515, "trades": 1986, "taker_buy_base": 2772613.0, "taker_buy_quote": 490905.8475 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.175, "high": 0.181, "low": 0.173, "close": 0.173, "volume": 2181418.2, "close_time": 1775807999999, "quote_volume": 385763.15, "trades": 1290, "taker_buy_base": 1042247.3, "taker_buy_quote": 184598.2879 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 338054.3, "close_time": 1775822399999, "quote_volume": 58572.8237, "trades": 270, "taker_buy_base": 158579.9, "taker_buy_quote": 27488.5456 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.175, "high": 0.181, "low": 0.174, "close": 0.175, "volume": 4639198.5, "close_time": 1775836799999, "quote_volume": 826452.5323, "trades": 2499, "taker_buy_base": 2351657.0, "taker_buy_quote": 418880.658 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.176, "high": 0.176, "low": 0.173, "close": 0.175, "volume": 1046814.7, "close_time": 1775851199999, "quote_volume": 183065.3857, "trades": 688, "taker_buy_base": 519554.8, "taker_buy_quote": 90970.6327 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.176, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 588419.6, "close_time": 1775865599999, "quote_volume": 103236.8134, "trades": 463, "taker_buy_base": 322888.4, "taker_buy_quote": 56666.8061 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.175, "high": 0.181, "low": 0.174, "close": 0.18, "volume": 2066607.3, "close_time": 1775879999999, "quote_volume": 365377.2792, "trades": 1555, "taker_buy_base": 1158171.9, "taker_buy_quote": 204951.8147 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.179, "high": 0.183, "low": 0.174, "close": 0.175, "volume": 3162782.1, "close_time": 1775894399999, "quote_volume": 566121.1826, "trades": 1796, "taker_buy_base": 1430242.4, "taker_buy_quote": 256519.8865 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.174, "high": 0.176, "low": 0.172, "close": 0.172, "volume": 923929.7, "close_time": 1775908799999, "quote_volume": 160319.4449, "trades": 599, "taker_buy_base": 461114.6, "taker_buy_quote": 80029.9103 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.173, "high": 0.175, "low": 0.172, "close": 0.174, "volume": 1038740.6, "close_time": 1775923199999, "quote_volume": 179285.7984, "trades": 658, "taker_buy_base": 463163.8, "taker_buy_quote": 79988.5448 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.174, "high": 0.177, "low": 0.172, "close": 0.177, "volume": 1188640.0, "close_time": 1775937599999, "quote_volume": 207892.4973, "trades": 864, "taker_buy_base": 667687.3, "taker_buy_quote": 116929.4667 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.176, "high": 0.18, "low": 0.174, "close": 0.176, "volume": 2038073.5, "close_time": 1775951999999, "quote_volume": 360774.9743, "trades": 1580, "taker_buy_base": 1276627.4, "taker_buy_quote": 226200.087 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.176, "high": 0.176, "low": 0.168, "close": 0.169, "volume": 1815272.1, "close_time": 1775966399999, "quote_volume": 311506.7946, "trades": 939, "taker_buy_base": 731643.3, "taker_buy_quote": 125566.3079 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.169, "high": 0.17, "low": 0.166, "close": 0.167, "volume": 1520580.6, "close_time": 1775980799999, "quote_volume": 255952.786, "trades": 996, "taker_buy_base": 723303.7, "taker_buy_quote": 121792.5439 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.167, "high": 0.169, "low": 0.166, "close": 0.168, "volume": 679088.4, "close_time": 1775995199999, "quote_volume": 113785.1242, "trades": 593, "taker_buy_base": 393388.3, "taker_buy_quote": 65960.2183 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.168, "high": 0.169, "low": 0.165, "close": 0.166, "volume": 1451713.4, "close_time": 1776009599999, "quote_volume": 242548.644, "trades": 898, "taker_buy_base": 557284.4, "taker_buy_quote": 93261.7928 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.166, "high": 0.169, "low": 0.166, "close": 0.167, "volume": 323152.8, "close_time": 1776023999999, "quote_volume": 54241.181, "trades": 239, "taker_buy_base": 173708.1, "taker_buy_quote": 29185.0957 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.167, "high": 0.169, "low": 0.165, "close": 0.165, "volume": 829751.5, "close_time": 1776038399999, "quote_volume": 138137.5473, "trades": 419, "taker_buy_base": 380201.1, "taker_buy_quote": 63314.7762 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 248492.0, "close_time": 1776052799999, "quote_volume": 41422.3043, "trades": 227, "taker_buy_base": 153043.5, "taker_buy_quote": 25522.3248 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.166, "high": 0.169, "low": 0.165, "close": 0.168, "volume": 1028432.5, "close_time": 1776067199999, "quote_volume": 171851.2644, "trades": 624, "taker_buy_base": 567527.2, "taker_buy_quote": 94879.3626 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.167, "high": 0.169, "low": 0.166, "close": 0.168, "volume": 1134764.8, "close_time": 1776081599999, "quote_volume": 190059.2094, "trades": 590, "taker_buy_base": 448175.5, "taker_buy_quote": 75023.2915 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 9397.8, "close_time": 1776095999999, "quote_volume": 1569.6343, "trades": 31, "taker_buy_base": 201.7, "taker_buy_quote": 33.8856 } ] }, "1d": { "count": 733, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 3.039, "high": 3.102, "low": 2.865, "close": 2.899, "volume": 8003264.0, "close_time": 1712879999999, "quote_volume": 23762512.8378, "trades": 102918, "taker_buy_base": 3997743.9, "taker_buy_quote": 11874255.0973 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 2.899, "high": 3.082, "low": 2.25, "close": 2.433, "volume": 16315527.5, "close_time": 1712966399999, "quote_volume": 42849695.5608, "trades": 213999, "taker_buy_base": 7876554.0, "taker_buy_quote": 20709653.4306 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 2.433, "high": 2.434, "low": 1.715, "close": 1.988, "volume": 24861710.3, "close_time": 1713052799999, "quote_volume": 51195775.4365, "trades": 299749, "taker_buy_base": 11534626.1, "taker_buy_quote": 23809587.7947 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 1.987, "high": 2.201, "low": 1.863, "close": 2.163, "volume": 13509102.7, "close_time": 1713139199999, "quote_volume": 27455744.5976, "trades": 174656, "taker_buy_base": 6932742.2, "taker_buy_quote": 14099357.6384 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 2.163, "high": 2.284, "low": 1.946, "close": 2.018, "volume": 12074445.6, "close_time": 1713225599999, "quote_volume": 25606273.0645, "trades": 138404, "taker_buy_base": 6075830.8, "taker_buy_quote": 12872871.7724 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 2.019, "high": 2.066, "low": 1.903, "close": 2.035, "volume": 6141383.1, "close_time": 1713311999999, "quote_volume": 12230651.9479, "trades": 79126, "taker_buy_base": 3024541.5, "taker_buy_quote": 6031676.0411 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 2.034, "high": 2.064, "low": 1.892, "close": 1.991, "volume": 7023929.9, "close_time": 1713398399999, "quote_volume": 13911006.1038, "trades": 73723, "taker_buy_base": 3542332.1, "taker_buy_quote": 7026033.6199 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 1.991, "high": 2.101, "low": 1.936, "close": 2.079, "volume": 5951433.8, "close_time": 1713484799999, "quote_volume": 12107498.6075, "trades": 75790, "taker_buy_base": 2957822.1, "taker_buy_quote": 6017795.7675 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 2.079, "high": 2.12, "low": 1.883, "close": 2.059, "volume": 8982524.2, "close_time": 1713571199999, "quote_volume": 18282602.0, "trades": 92352, "taker_buy_base": 4591701.0, "taker_buy_quote": 9362078.8223 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 2.059, "high": 2.332, "low": 2.023, "close": 2.32, "volume": 6264089.2, "close_time": 1713657599999, "quote_volume": 13711567.8929, "trades": 62389, "taker_buy_base": 3369239.2, "taker_buy_quote": 7389446.3398 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 2.319, "high": 2.362, "low": 2.191, "close": 2.25, "volume": 6275266.4, "close_time": 1713743999999, "quote_volume": 14214072.2399, "trades": 54937, "taker_buy_base": 3184542.4, "taker_buy_quote": 7223273.1012 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 2.25, "high": 2.374, "low": 2.21, "close": 2.352, "volume": 6243280.2, "close_time": 1713830399999, "quote_volume": 14433905.1827, "trades": 63602, "taker_buy_base": 3316672.0, "taker_buy_quote": 7677815.5321 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 2.352, "high": 2.484, "low": 2.338, "close": 2.39, "volume": 9095121.1, "close_time": 1713916799999, "quote_volume": 21866278.5855, "trades": 88987, "taker_buy_base": 4616920.4, "taker_buy_quote": 11105320.1474 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 2.389, "high": 2.571, "low": 2.27, "close": 2.32, "volume": 9542122.2, "close_time": 1714003199999, "quote_volume": 23099090.7831, "trades": 104416, "taker_buy_base": 4567853.5, "taker_buy_quote": 11106216.3238 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 2.321, "high": 2.497, "low": 2.261, "close": 2.473, "volume": 8430838.3, "close_time": 1714089599999, "quote_volume": 20227098.6541, "trades": 85353, "taker_buy_base": 4272362.3, "taker_buy_quote": 10254892.8672 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 2.475, "high": 2.519, "low": 2.336, "close": 2.374, "volume": 7951188.7, "close_time": 1714175999999, "quote_volume": 19298234.3793, "trades": 81542, "taker_buy_base": 3908762.5, "taker_buy_quote": 9501397.3835 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 2.377, "high": 2.397, "low": 2.214, "close": 2.343, "volume": 5527488.3, "close_time": 1714262399999, "quote_volume": 12658749.0185, "trades": 69304, "taker_buy_base": 2510899.2, "taker_buy_quote": 5752001.0735 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 2.343, "high": 2.379, "low": 2.244, "close": 2.257, "volume": 3381593.2, "close_time": 1714348799999, "quote_volume": 7811397.281, "trades": 36490, "taker_buy_base": 1473032.1, "taker_buy_quote": 3404980.2858 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 2.256, "high": 2.519, "low": 2.121, "close": 2.182, "volume": 12524027.1, "close_time": 1714435199999, "quote_volume": 28595835.5219, "trades": 173337, "taker_buy_base": 6298764.9, "taker_buy_quote": 14425031.1507 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 2.182, "high": 2.248, "low": 1.938, "close": 2.014, "volume": 8512269.8, "close_time": 1714521599999, "quote_volume": 17589788.8898, "trades": 101427, "taker_buy_base": 4129179.3, "taker_buy_quote": 8541513.3107 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 2.014, "high": 2.06, "low": 1.872, "close": 2.038, "volume": 9153163.4, "close_time": 1714607999999, "quote_volume": 17952001.8688, "trades": 107993, "taker_buy_base": 4337230.6, "taker_buy_quote": 8528318.8066 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 2.037, "high": 2.085, "low": 1.964, "close": 2.043, "volume": 6446243.9, "close_time": 1714694399999, "quote_volume": 13023131.8673, "trades": 64212, "taker_buy_base": 2835054.8, "taker_buy_quote": 5738330.5451 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 2.043, "high": 2.203, "low": 2.006, "close": 2.183, "volume": 4651998.8, "close_time": 1714780799999, "quote_volume": 9745210.9193, "trades": 44351, "taker_buy_base": 2353226.9, "taker_buy_quote": 4926470.9042 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 2.182, "high": 2.227, "low": 2.154, "close": 2.173, "volume": 3541229.7, "close_time": 1714867199999, "quote_volume": 7742735.7842, "trades": 39501, "taker_buy_base": 1799623.2, "taker_buy_quote": 3938309.9801 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 2.173, "high": 2.274, "low": 2.12, "close": 2.243, "volume": 4321701.8, "close_time": 1714953599999, "quote_volume": 9546151.0004, "trades": 44475, "taker_buy_base": 2045836.8, "taker_buy_quote": 4521737.7648 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 2.243, "high": 2.364, "low": 2.213, "close": 2.236, "volume": 6367775.7, "close_time": 1715039999999, "quote_volume": 14521906.2256, "trades": 68364, "taker_buy_base": 3127419.0, "taker_buy_quote": 7140015.9287 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 2.237, "high": 2.286, "low": 2.133, "close": 2.134, "volume": 4467025.3, "close_time": 1715126399999, "quote_volume": 9934185.8559, "trades": 51268, "taker_buy_base": 1894641.8, "taker_buy_quote": 4218020.3719 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 2.133, "high": 2.227, "low": 2.096, "close": 2.149, "volume": 4371336.6, "close_time": 1715212799999, "quote_volume": 9390013.8836, "trades": 49190, "taker_buy_base": 2120420.5, "taker_buy_quote": 4556699.8174 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 2.148, "high": 2.233, "low": 2.088, "close": 2.211, "volume": 3224219.5, "close_time": 1715299199999, "quote_volume": 6975698.4055, "trades": 39958, "taker_buy_base": 1570421.1, "taker_buy_quote": 3400883.3033 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 2.211, "high": 2.33, "low": 2.063, "close": 2.077, "volume": 6661905.7, "close_time": 1715385599999, "quote_volume": 14741094.4548, "trades": 75176, "taker_buy_base": 3218107.7, "taker_buy_quote": 7133380.8304 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 2.078, "high": 2.108, "low": 1.984, "close": 2.006, "volume": 4178982.7, "close_time": 1715471999999, "quote_volume": 8531171.5107, "trades": 46664, "taker_buy_base": 2198007.8, "taker_buy_quote": 4492093.4376 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 2.005, "high": 2.029, "low": 1.975, "close": 1.995, "volume": 2617003.3, "close_time": 1715558399999, "quote_volume": 5235565.5443, "trades": 30542, "taker_buy_base": 1175555.3, "taker_buy_quote": 2353964.3047 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 1.996, "high": 2.06, "low": 1.907, "close": 1.99, "volume": 5465556.7, "close_time": 1715644799999, "quote_volume": 10801788.4597, "trades": 53131, "taker_buy_base": 2360759.6, "taker_buy_quote": 4684110.7642 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 1.991, "high": 2.007, "low": 1.91, "close": 1.922, "volume": 3666069.5, "close_time": 1715731199999, "quote_volume": 7184774.8606, "trades": 41331, "taker_buy_base": 1762058.0, "taker_buy_quote": 3456100.2374 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 1.923, "high": 2.107, "low": 1.91, "close": 2.087, "volume": 4637845.9, "close_time": 1715817599999, "quote_volume": 9360425.279, "trades": 48151, "taker_buy_base": 2405008.0, "taker_buy_quote": 4859159.5849 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 2.088, "high": 2.209, "low": 2.086, "close": 2.197, "volume": 8346377.5, "close_time": 1715903999999, "quote_volume": 17875263.9814, "trades": 80216, "taker_buy_base": 3976027.4, "taker_buy_quote": 8527884.1676 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 2.197, "high": 2.266, "low": 2.15, "close": 2.22, "volume": 4145526.7, "close_time": 1715990399999, "quote_volume": 9202883.2793, "trades": 56510, "taker_buy_base": 1999606.7, "taker_buy_quote": 4441291.94 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 2.22, "high": 2.248, "low": 2.186, "close": 2.2, "volume": 2473099.3, "close_time": 1716076799999, "quote_volume": 5474903.3849, "trades": 30878, "taker_buy_base": 1165628.2, "taker_buy_quote": 2582513.6162 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 2.2, "high": 2.236, "low": 2.12, "close": 2.148, "volume": 2622044.2, "close_time": 1716163199999, "quote_volume": 5703449.8819, "trades": 30583, "taker_buy_base": 1199441.6, "taker_buy_quote": 2609269.1735 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 2.148, "high": 2.501, "low": 2.121, "close": 2.493, "volume": 10437012.7, "close_time": 1716249599999, "quote_volume": 24377246.3603, "trades": 122341, "taker_buy_base": 5432773.8, "taker_buy_quote": 12698531.6594 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 2.493, "high": 2.569, "low": 2.428, "close": 2.488, "volume": 6723514.5, "close_time": 1716335999999, "quote_volume": 16740648.8264, "trades": 86851, "taker_buy_base": 3352347.8, "taker_buy_quote": 8357073.5607 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 2.488, "high": 2.561, "low": 2.392, "close": 2.468, "volume": 5775506.1, "close_time": 1716422399999, "quote_volume": 14306247.8412, "trades": 74962, "taker_buy_base": 2781688.8, "taker_buy_quote": 6904080.4456 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 2.469, "high": 2.493, "low": 2.18, "close": 2.336, "volume": 5784607.3, "close_time": 1716508799999, "quote_volume": 13547113.6687, "trades": 66785, "taker_buy_base": 2806389.3, "taker_buy_quote": 6567236.2035 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 2.334, "high": 2.35, "low": 2.242, "close": 2.328, "volume": 2678793.4, "close_time": 1716595199999, "quote_volume": 6159276.0628, "trades": 27535, "taker_buy_base": 1238767.9, "taker_buy_quote": 2850341.3168 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 2.325, "high": 2.379, "low": 2.31, "close": 2.369, "volume": 2035470.7, "close_time": 1716681599999, "quote_volume": 4774220.8689, "trades": 20681, "taker_buy_base": 968780.0, "taker_buy_quote": 2272918.9294 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 2.368, "high": 2.386, "low": 2.255, "close": 2.282, "volume": 2027036.1, "close_time": 1716767999999, "quote_volume": 4678308.9418, "trades": 19619, "taker_buy_base": 925487.0, "taker_buy_quote": 2137893.6283 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 2.283, "high": 2.404, "low": 2.242, "close": 2.35, "volume": 2675569.0, "close_time": 1716854399999, "quote_volume": 6225469.7763, "trades": 30042, "taker_buy_base": 1282435.5, "taker_buy_quote": 2985201.5129 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 2.35, "high": 2.353, "low": 2.239, "close": 2.272, "volume": 2912685.9, "close_time": 1716940799999, "quote_volume": 6648547.4617, "trades": 32909, "taker_buy_base": 1346737.8, "taker_buy_quote": 3073988.8261 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 2.273, "high": 2.348, "low": 2.214, "close": 2.22, "volume": 3296351.3, "close_time": 1717027199999, "quote_volume": 7527012.2403, "trades": 38211, "taker_buy_base": 1505886.4, "taker_buy_quote": 3439030.8616 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 2.22, "high": 2.286, "low": 2.179, "close": 2.192, "volume": 2964833.4, "close_time": 1717113599999, "quote_volume": 6642445.3817, "trades": 34633, "taker_buy_base": 1419030.9, "taker_buy_quote": 3180937.6615 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 2.191, "high": 2.196, "low": 2.112, "close": 2.132, "volume": 3213995.1, "close_time": 1717199999999, "quote_volume": 6908881.4314, "trades": 37799, "taker_buy_base": 1531860.9, "taker_buy_quote": 3295131.0299 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 2.131, "high": 2.145, "low": 2.08, "close": 2.099, "volume": 2098540.6, "close_time": 1717286399999, "quote_volume": 4423864.7577, "trades": 20924, "taker_buy_base": 959153.9, "taker_buy_quote": 2022638.4502 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 2.098, "high": 2.143, "low": 2.063, "close": 2.065, "volume": 2602951.2, "close_time": 1717372799999, "quote_volume": 5465729.4714, "trades": 29772, "taker_buy_base": 1241515.7, "taker_buy_quote": 2608052.2313 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 2.064, "high": 2.183, "low": 2.05, "close": 2.12, "volume": 4119933.5, "close_time": 1717459199999, "quote_volume": 8787015.7253, "trades": 44523, "taker_buy_base": 1960847.3, "taker_buy_quote": 4188467.7356 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 2.119, "high": 2.157, "low": 2.063, "close": 2.147, "volume": 2561943.1, "close_time": 1717545599999, "quote_volume": 5403447.5017, "trades": 28160, "taker_buy_base": 1264001.0, "taker_buy_quote": 2667686.2814 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 2.148, "high": 2.27, "low": 2.148, "close": 2.237, "volume": 4125590.8, "close_time": 1717631999999, "quote_volume": 9137397.041, "trades": 40682, "taker_buy_base": 2254471.7, "taker_buy_quote": 4996887.1821 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 2.238, "high": 2.32, "low": 2.183, "close": 2.198, "volume": 3596273.9, "close_time": 1717718399999, "quote_volume": 8082862.2768, "trades": 40066, "taker_buy_base": 1690556.8, "taker_buy_quote": 3802237.7828 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 2.197, "high": 2.236, "low": 1.85, "close": 1.998, "volume": 7110939.9, "close_time": 1717804799999, "quote_volume": 14578107.7004, "trades": 76322, "taker_buy_base": 3360200.8, "taker_buy_quote": 6871519.9542 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 1.997, "high": 2.031, "low": 1.892, "close": 1.92, "volume": 3330686.7, "close_time": 1717891199999, "quote_volume": 6494801.7558, "trades": 38109, "taker_buy_base": 1714614.9, "taker_buy_quote": 3339146.8321 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 1.92, "high": 2.002, "low": 1.918, "close": 1.982, "volume": 1984067.3, "close_time": 1717977599999, "quote_volume": 3892852.0784, "trades": 20979, "taker_buy_base": 939634.1, "taker_buy_quote": 1844296.8239 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 1.982, "high": 1.982, "low": 1.897, "close": 1.91, "volume": 2817725.3, "close_time": 1718063999999, "quote_volume": 5452147.3177, "trades": 26605, "taker_buy_base": 1284122.9, "taker_buy_quote": 2483562.2297 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 1.909, "high": 1.924, "low": 1.758, "close": 1.799, "volume": 4668449.0, "close_time": 1718150399999, "quote_volume": 8573713.6417, "trades": 43012, "taker_buy_base": 2159141.7, "taker_buy_quote": 3965668.8929 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 1.798, "high": 1.982, "low": 1.755, "close": 1.921, "volume": 4281613.2, "close_time": 1718236799999, "quote_volume": 8128487.7777, "trades": 43889, "taker_buy_base": 2079330.1, "taker_buy_quote": 3948366.1531 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 1.921, "high": 1.928, "low": 1.746, "close": 1.751, "volume": 3921269.6, "close_time": 1718323199999, "quote_volume": 7152627.9828, "trades": 37125, "taker_buy_base": 2020964.3, "taker_buy_quote": 3690599.6629 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 1.751, "high": 1.778, "low": 1.608, "close": 1.66, "volume": 4600110.3, "close_time": 1718409599999, "quote_volume": 7775155.6328, "trades": 50749, "taker_buy_base": 2204272.3, "taker_buy_quote": 3724289.4208 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 1.66, "high": 1.735, "low": 1.647, "close": 1.681, "volume": 1732319.5, "close_time": 1718495999999, "quote_volume": 2915452.84, "trades": 20699, "taker_buy_base": 913982.2, "taker_buy_quote": 1539318.5964 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 1.682, "high": 1.72, "low": 1.663, "close": 1.689, "volume": 1945445.7, "close_time": 1718582399999, "quote_volume": 3295631.7658, "trades": 23482, "taker_buy_base": 888987.0, "taker_buy_quote": 1505738.5255 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 1.689, "high": 1.699, "low": 1.475, "close": 1.541, "volume": 5382463.1, "close_time": 1718668799999, "quote_volume": 8445280.131, "trades": 60381, "taker_buy_base": 2545419.9, "taker_buy_quote": 3995148.2114 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 1.541, "high": 1.548, "low": 1.333, "close": 1.414, "volume": 8449898.2, "close_time": 1718755199999, "quote_volume": 11811248.3807, "trades": 73383, "taker_buy_base": 3757164.5, "taker_buy_quote": 5252351.2635 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 1.413, "high": 1.507, "low": 1.388, "close": 1.472, "volume": 3990935.8, "close_time": 1718841599999, "quote_volume": 5861025.4152, "trades": 38230, "taker_buy_base": 2061630.8, "taker_buy_quote": 3029641.3398 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 1.471, "high": 1.604, "low": 1.463, "close": 1.523, "volume": 5939096.0, "close_time": 1718927999999, "quote_volume": 9140768.063, "trades": 45607, "taker_buy_base": 3202220.6, "taker_buy_quote": 4939044.9103 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 1.524, "high": 1.551, "low": 1.471, "close": 1.507, "volume": 3233062.4, "close_time": 1719014399999, "quote_volume": 4893649.7168, "trades": 37070, "taker_buy_base": 1482491.6, "taker_buy_quote": 2247047.1223 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 1.507, "high": 1.561, "low": 1.477, "close": 1.552, "volume": 1709402.8, "close_time": 1719100799999, "quote_volume": 2615088.7168, "trades": 20234, "taker_buy_base": 962513.6, "taker_buy_quote": 1472940.5136 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 1.551, "high": 1.59, "low": 1.488, "close": 1.501, "volume": 3090035.1, "close_time": 1719187199999, "quote_volume": 4771381.9267, "trades": 29766, "taker_buy_base": 1478906.2, "taker_buy_quote": 2286219.1311 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 1.501, "high": 1.545, "low": 1.423, "close": 1.516, "volume": 5096632.1, "close_time": 1719273599999, "quote_volume": 7588456.6556, "trades": 51238, "taker_buy_base": 2383174.2, "taker_buy_quote": 3548383.8328 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 1.517, "high": 1.65, "low": 1.509, "close": 1.611, "volume": 3627948.7, "close_time": 1719359999999, "quote_volume": 5791629.1675, "trades": 40598, "taker_buy_base": 1944518.8, "taker_buy_quote": 3101603.949 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 1.61, "high": 1.66, "low": 1.572, "close": 1.586, "volume": 2557851.6, "close_time": 1719446399999, "quote_volume": 4122842.6365, "trades": 26688, "taker_buy_base": 1212585.9, "taker_buy_quote": 1958414.0414 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 1.586, "high": 1.647, "low": 1.543, "close": 1.576, "volume": 3451964.1, "close_time": 1719532799999, "quote_volume": 5479920.9335, "trades": 36771, "taker_buy_base": 1545060.7, "taker_buy_quote": 2453713.232 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 1.577, "high": 1.587, "low": 1.506, "close": 1.511, "volume": 2096069.5, "close_time": 1719619199999, "quote_volume": 3222023.0566, "trades": 24345, "taker_buy_base": 1005777.2, "taker_buy_quote": 1547233.718 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 1.511, "high": 1.532, "low": 1.488, "close": 1.494, "volume": 1010875.0, "close_time": 1719705599999, "quote_volume": 1524001.1027, "trades": 12553, "taker_buy_base": 473757.4, "taker_buy_quote": 715366.1799 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 1.494, "high": 1.58, "low": 1.475, "close": 1.56, "volume": 2076913.5, "close_time": 1719791999999, "quote_volume": 3156793.9179, "trades": 20366, "taker_buy_base": 908620.4, "taker_buy_quote": 1383812.6223 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 1.561, "high": 1.611, "low": 1.552, "close": 1.586, "volume": 2542944.3, "close_time": 1719878399999, "quote_volume": 4025614.0109, "trades": 26376, "taker_buy_base": 1236401.7, "taker_buy_quote": 1959462.8127 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 1.584, "high": 1.63, "low": 1.529, "close": 1.562, "volume": 1995219.5, "close_time": 1719964799999, "quote_volume": 3155930.0908, "trades": 22585, "taker_buy_base": 963694.1, "taker_buy_quote": 1527663.3004 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 1.563, "high": 1.574, "low": 1.44, "close": 1.448, "volume": 2995358.9, "close_time": 1720051199999, "quote_volume": 4481963.207, "trades": 29805, "taker_buy_base": 1320325.0, "taker_buy_quote": 1980465.6891 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 1.449, "high": 1.455, "low": 1.28, "close": 1.295, "volume": 5201054.5, "close_time": 1720137599999, "quote_volume": 7078980.1149, "trades": 49040, "taker_buy_base": 2507102.9, "taker_buy_quote": 3410777.8118 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 1.295, "high": 1.297, "low": 1.14, "close": 1.275, "volume": 11214099.8, "close_time": 1720223999999, "quote_volume": 13704535.1022, "trades": 86612, "taker_buy_base": 5877215.0, "taker_buy_quote": 7204331.9082 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.274, "high": 1.375, "low": 1.257, "close": 1.36, "volume": 2699099.6, "close_time": 1720310399999, "quote_volume": 3531945.0213, "trades": 19688, "taker_buy_base": 1284540.7, "taker_buy_quote": 1684832.3921 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 1.36, "high": 1.361, "low": 1.246, "close": 1.255, "volume": 2251943.1, "close_time": 1720396799999, "quote_volume": 2950466.2631, "trades": 21949, "taker_buy_base": 946236.4, "taker_buy_quote": 1241324.0148 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.255, "high": 1.354, "low": 1.189, "close": 1.275, "volume": 5256379.3, "close_time": 1720483199999, "quote_volume": 6732391.5049, "trades": 47762, "taker_buy_base": 2543085.1, "taker_buy_quote": 3258432.4491 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.275, "high": 1.349, "low": 1.259, "close": 1.338, "volume": 3070359.7, "close_time": 1720569599999, "quote_volume": 4030140.8875, "trades": 27295, "taker_buy_base": 1560982.4, "taker_buy_quote": 2049839.2356 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.338, "high": 1.412, "low": 1.322, "close": 1.368, "volume": 3155604.9, "close_time": 1720655999999, "quote_volume": 4342300.6704, "trades": 28333, "taker_buy_base": 1579437.7, "taker_buy_quote": 2175057.2212 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.367, "high": 1.45, "low": 1.33, "close": 1.338, "volume": 3115236.4, "close_time": 1720742399999, "quote_volume": 4333858.7496, "trades": 36132, "taker_buy_base": 1495311.8, "taker_buy_quote": 2083704.0315 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.338, "high": 1.404, "low": 1.321, "close": 1.397, "volume": 2517980.8, "close_time": 1720828799999, "quote_volume": 3439800.4926, "trades": 24869, "taker_buy_base": 1171077.6, "taker_buy_quote": 1600863.4668 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 1.397, "high": 1.436, "low": 1.382, "close": 1.417, "volume": 1829613.1, "close_time": 1720915199999, "quote_volume": 2566687.0514, "trades": 19971, "taker_buy_base": 898473.3, "taker_buy_quote": 1260539.6288 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 1.417, "high": 1.466, "low": 1.404, "close": 1.46, "volume": 2180485.2, "close_time": 1721001599999, "quote_volume": 3115189.9209, "trades": 23693, "taker_buy_base": 1118981.1, "taker_buy_quote": 1599883.4276 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.461, "high": 1.551, "low": 1.447, "close": 1.544, "volume": 3393874.7, "close_time": 1721087999999, "quote_volume": 5048467.6173, "trades": 31887, "taker_buy_base": 1685447.6, "taker_buy_quote": 2510308.962 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 1.546, "high": 1.574, "low": 1.459, "close": 1.52, "volume": 4198291.4, "close_time": 1721174399999, "quote_volume": 6363443.5188, "trades": 41079, "taker_buy_base": 2120842.9, "taker_buy_quote": 3212994.6898 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 1.52, "high": 1.577, "low": 1.481, "close": 1.481, "volume": 3233306.1, "close_time": 1721260799999, "quote_volume": 4964201.1562, "trades": 34051, "taker_buy_base": 1416119.5, "taker_buy_quote": 2176781.336 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 1.482, "high": 1.529, "low": 1.438, "close": 1.487, "volume": 2311474.2, "close_time": 1721347199999, "quote_volume": 3444980.223, "trades": 25175, "taker_buy_base": 1146143.7, "taker_buy_quote": 1708514.3333 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 1.487, "high": 1.604, "low": 1.458, "close": 1.577, "volume": 3810156.5, "close_time": 1721433599999, "quote_volume": 5890982.117, "trades": 38424, "taker_buy_base": 1934300.9, "taker_buy_quote": 2989155.6834 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 1.576, "high": 1.65, "low": 1.562, "close": 1.637, "volume": 2922063.0, "close_time": 1721519999999, "quote_volume": 4702483.6019, "trades": 24872, "taker_buy_base": 1546327.8, "taker_buy_quote": 2487601.9349 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 1.638, "high": 1.671, "low": 1.541, "close": 1.645, "volume": 3960701.0, "close_time": 1721606399999, "quote_volume": 6432123.3246, "trades": 34033, "taker_buy_base": 2165375.0, "taker_buy_quote": 3520640.8894 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 1.646, "high": 1.658, "low": 1.528, "close": 1.536, "volume": 2640686.7, "close_time": 1721692799999, "quote_volume": 4164301.381, "trades": 26162, "taker_buy_base": 1381377.3, "taker_buy_quote": 2177459.8488 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 1.535, "high": 1.566, "low": 1.422, "close": 1.449, "volume": 4331411.0, "close_time": 1721779199999, "quote_volume": 6415209.0794, "trades": 38642, "taker_buy_base": 2280583.9, "taker_buy_quote": 3379644.8603 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 1.45, "high": 1.536, "low": 1.438, "close": 1.461, "volume": 2942920.7, "close_time": 1721865599999, "quote_volume": 4379044.1119, "trades": 30399, "taker_buy_base": 1565982.7, "taker_buy_quote": 2333313.7147 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 1.461, "high": 1.468, "low": 1.337, "close": 1.404, "volume": 4995607.4, "close_time": 1721951999999, "quote_volume": 6952271.2308, "trades": 39274, "taker_buy_base": 2488241.7, "taker_buy_quote": 3462464.4861 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 1.404, "high": 1.514, "low": 1.397, "close": 1.507, "volume": 2208635.7, "close_time": 1722038399999, "quote_volume": 3241812.2986, "trades": 19779, "taker_buy_base": 1213689.1, "taker_buy_quote": 1780697.6435 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 1.506, "high": 1.571, "low": 1.476, "close": 1.508, "volume": 2355224.1, "close_time": 1722124799999, "quote_volume": 3575670.9156, "trades": 24761, "taker_buy_base": 1106488.4, "taker_buy_quote": 1681884.7065 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 1.507, "high": 1.51, "low": 1.435, "close": 1.452, "volume": 1516865.2, "close_time": 1722211199999, "quote_volume": 2237341.8253, "trades": 15817, "taker_buy_base": 700781.7, "taker_buy_quote": 1033569.5173 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 1.452, "high": 1.561, "low": 1.451, "close": 1.471, "volume": 3487581.9, "close_time": 1722297599999, "quote_volume": 5268595.0624, "trades": 31096, "taker_buy_base": 1620333.3, "taker_buy_quote": 2451765.4259 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 1.47, "high": 1.538, "low": 1.374, "close": 1.396, "volume": 5175584.5, "close_time": 1722383999999, "quote_volume": 7511233.8091, "trades": 41352, "taker_buy_base": 2076650.3, "taker_buy_quote": 3027067.4922 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 1.395, "high": 1.443, "low": 1.354, "close": 1.365, "volume": 4036004.0, "close_time": 1722470399999, "quote_volume": 5644528.5603, "trades": 29108, "taker_buy_base": 2001721.4, "taker_buy_quote": 2799982.891 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.366, "high": 1.391, "low": 1.25, "close": 1.352, "volume": 5350059.2, "close_time": 1722556799999, "quote_volume": 7089571.2679, "trades": 42927, "taker_buy_base": 2432819.4, "taker_buy_quote": 3233330.7713 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.351, "high": 1.364, "low": 1.233, "close": 1.244, "volume": 3734663.6, "close_time": 1722643199999, "quote_volume": 4811820.1531, "trades": 31477, "taker_buy_base": 1761986.8, "taker_buy_quote": 2270001.6387 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.244, "high": 1.305, "low": 1.171, "close": 1.208, "volume": 5920704.9, "close_time": 1722729599999, "quote_volume": 7165542.8535, "trades": 34473, "taker_buy_base": 2456995.0, "taker_buy_quote": 2977769.9817 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.207, "high": 1.232, "low": 1.088, "close": 1.138, "volume": 5042400.6, "close_time": 1722815999999, "quote_volume": 5800201.1869, "trades": 33529, "taker_buy_base": 2373053.2, "taker_buy_quote": 2731670.096 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.138, "high": 1.155, "low": 0.892, "close": 1.06, "volume": 21171552.1, "close_time": 1722902399999, "quote_volume": 20851294.1595, "trades": 144457, "taker_buy_base": 10291471.2, "taker_buy_quote": 10136435.2499 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.059, "high": 1.145, "low": 1.057, "close": 1.103, "volume": 4540430.5, "close_time": 1722988799999, "quote_volume": 5041323.2469, "trades": 31734, "taker_buy_base": 2387568.0, "taker_buy_quote": 2653201.7147 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.103, "high": 1.148, "low": 1.049, "close": 1.063, "volume": 4445477.6, "close_time": 1723075199999, "quote_volume": 4892535.1781, "trades": 29849, "taker_buy_base": 2143760.4, "taker_buy_quote": 2366322.8253 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.062, "high": 1.222, "low": 1.046, "close": 1.216, "volume": 4573807.9, "close_time": 1723161599999, "quote_volume": 5200293.1685, "trades": 26231, "taker_buy_base": 2599504.8, "taker_buy_quote": 2954918.6765 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.217, "high": 1.217, "low": 1.144, "close": 1.177, "volume": 2780270.3, "close_time": 1723247999999, "quote_volume": 3266387.5446, "trades": 19204, "taker_buy_base": 1259517.8, "taker_buy_quote": 1478347.0146 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.177, "high": 1.199, "low": 1.168, "close": 1.189, "volume": 1467969.3, "close_time": 1723334399999, "quote_volume": 1736911.5446, "trades": 11454, "taker_buy_base": 762983.8, "taker_buy_quote": 902614.1359 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.189, "high": 1.218, "low": 1.101, "close": 1.11, "volume": 2954509.8, "close_time": 1723420799999, "quote_volume": 3394030.5668, "trades": 20591, "taker_buy_base": 1363509.4, "taker_buy_quote": 1564685.1998 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.11, "high": 1.204, "low": 1.105, "close": 1.19, "volume": 3982035.4, "close_time": 1723507199999, "quote_volume": 4618652.1626, "trades": 21396, "taker_buy_base": 2039774.9, "taker_buy_quote": 2365493.3485 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.19, "high": 1.234, "low": 1.145, "close": 1.208, "volume": 2822995.3, "close_time": 1723593599999, "quote_volume": 3375223.1691, "trades": 21710, "taker_buy_base": 1357686.0, "taker_buy_quote": 1626868.2354 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.207, "high": 1.227, "low": 1.156, "close": 1.169, "volume": 2700176.0, "close_time": 1723679999999, "quote_volume": 3214246.4782, "trades": 19788, "taker_buy_base": 1259588.6, "taker_buy_quote": 1500954.313 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.169, "high": 1.235, "low": 1.133, "close": 1.159, "volume": 4815335.3, "close_time": 1723766399999, "quote_volume": 5692329.4919, "trades": 25772, "taker_buy_base": 2507849.2, "taker_buy_quote": 2963123.6825 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.16, "high": 1.199, "low": 1.114, "close": 1.142, "volume": 2665415.4, "close_time": 1723852799999, "quote_volume": 3088071.7281, "trades": 15187, "taker_buy_base": 1254626.5, "taker_buy_quote": 1456476.2778 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.142, "high": 1.154, "low": 1.133, "close": 1.142, "volume": 1072280.6, "close_time": 1723939199999, "quote_volume": 1224169.0591, "trades": 8208, "taker_buy_base": 519327.2, "taker_buy_quote": 593113.7966 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.142, "high": 1.171, "low": 1.126, "close": 1.129, "volume": 1665692.7, "close_time": 1724025599999, "quote_volume": 1917413.8832, "trades": 11286, "taker_buy_base": 872622.6, "taker_buy_quote": 1004743.3249 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.128, "high": 1.166, "low": 1.106, "close": 1.163, "volume": 2656303.6, "close_time": 1724111999999, "quote_volume": 3015066.7255, "trades": 19155, "taker_buy_base": 1198664.8, "taker_buy_quote": 1360444.5396 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.163, "high": 1.205, "low": 1.141, "close": 1.181, "volume": 3006829.4, "close_time": 1724198399999, "quote_volume": 3528536.7317, "trades": 19616, "taker_buy_base": 1711878.4, "taker_buy_quote": 2012943.58 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.18, "high": 1.264, "low": 1.162, "close": 1.239, "volume": 3746800.2, "close_time": 1724284799999, "quote_volume": 4551351.0982, "trades": 29004, "taker_buy_base": 1871891.4, "taker_buy_quote": 2274988.8966 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.238, "high": 1.335, "low": 1.229, "close": 1.322, "volume": 4006916.4, "close_time": 1724371199999, "quote_volume": 5175893.2225, "trades": 39906, "taker_buy_base": 2097535.9, "taker_buy_quote": 2709353.6032 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.323, "high": 1.428, "low": 1.311, "close": 1.41, "volume": 4692201.3, "close_time": 1724457599999, "quote_volume": 6367394.3563, "trades": 49350, "taker_buy_base": 2371837.1, "taker_buy_quote": 3224823.7825 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.412, "high": 1.456, "low": 1.383, "close": 1.416, "volume": 3927905.2, "close_time": 1724543999999, "quote_volume": 5570079.734, "trades": 42854, "taker_buy_base": 1781297.4, "taker_buy_quote": 2527781.268 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.416, "high": 1.419, "low": 1.345, "close": 1.37, "volume": 2692818.5, "close_time": 1724630399999, "quote_volume": 3725278.9837, "trades": 31442, "taker_buy_base": 1327750.5, "taker_buy_quote": 1839857.7052 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.37, "high": 1.406, "low": 1.316, "close": 1.325, "volume": 3796510.5, "close_time": 1724716799999, "quote_volume": 5187728.1758, "trades": 44023, "taker_buy_base": 1715824.9, "taker_buy_quote": 2346203.4729 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.324, "high": 1.391, "low": 1.235, "close": 1.251, "volume": 4576297.6, "close_time": 1724803199999, "quote_volume": 5986490.2394, "trades": 48193, "taker_buy_base": 2069101.3, "taker_buy_quote": 2714687.0774 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.251, "high": 1.304, "low": 1.205, "close": 1.244, "volume": 3251323.7, "close_time": 1724889599999, "quote_volume": 4074944.1386, "trades": 38097, "taker_buy_base": 1593427.9, "taker_buy_quote": 1998993.3282 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.244, "high": 1.321, "low": 1.203, "close": 1.225, "volume": 3421445.2, "close_time": 1724975999999, "quote_volume": 4309172.6674, "trades": 25727, "taker_buy_base": 1694899.8, "taker_buy_quote": 2133099.0429 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.224, "high": 1.247, "low": 1.168, "close": 1.22, "volume": 3293235.5, "close_time": 1725062399999, "quote_volume": 3985700.8688, "trades": 19585, "taker_buy_base": 1627392.6, "taker_buy_quote": 1968778.0783 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.22, "high": 1.234, "low": 1.182, "close": 1.2, "volume": 1348131.6, "close_time": 1725148799999, "quote_volume": 1630678.2363, "trades": 9607, "taker_buy_base": 590862.1, "taker_buy_quote": 714789.9139 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.2, "high": 1.206, "low": 1.132, "close": 1.149, "volume": 2632615.8, "close_time": 1725235199999, "quote_volume": 3086680.0681, "trades": 19029, "taker_buy_base": 1158939.5, "taker_buy_quote": 1358016.0193 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.148, "high": 1.202, "low": 1.146, "close": 1.188, "volume": 2033715.5, "close_time": 1725321599999, "quote_volume": 2383416.2314, "trades": 16845, "taker_buy_base": 1013409.4, "taker_buy_quote": 1188481.9622 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.187, "high": 1.209, "low": 1.127, "close": 1.131, "volume": 2258517.4, "close_time": 1725407999999, "quote_volume": 2637343.9245, "trades": 15791, "taker_buy_base": 1059347.2, "taker_buy_quote": 1237682.4195 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.132, "high": 1.17, "low": 1.071, "close": 1.149, "volume": 3394330.0, "close_time": 1725494399999, "quote_volume": 3823949.1039, "trades": 25549, "taker_buy_base": 1620786.9, "taker_buy_quote": 1825976.7028 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.148, "high": 1.155, "low": 1.096, "close": 1.108, "volume": 2206282.7, "close_time": 1725580799999, "quote_volume": 2475651.3197, "trades": 28732, "taker_buy_base": 1003359.7, "taker_buy_quote": 1127309.8235 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.107, "high": 1.15, "low": 1.05, "close": 1.093, "volume": 4175682.6, "close_time": 1725667199999, "quote_volume": 4613895.8838, "trades": 33181, "taker_buy_base": 2146729.9, "taker_buy_quote": 2374271.4021 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.093, "high": 1.163, "low": 1.093, "close": 1.125, "volume": 2386754.2, "close_time": 1725753599999, "quote_volume": 2695388.032, "trades": 23671, "taker_buy_base": 1204355.5, "taker_buy_quote": 1358019.5535 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.125, "high": 1.182, "low": 1.113, "close": 1.16, "volume": 2000928.7, "close_time": 1725839999999, "quote_volume": 2295820.4863, "trades": 24262, "taker_buy_base": 991088.1, "taker_buy_quote": 1137698.0334 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.16, "high": 1.217, "low": 1.15, "close": 1.189, "volume": 2875605.5, "close_time": 1725926399999, "quote_volume": 3393354.5723, "trades": 28657, "taker_buy_base": 1328671.4, "taker_buy_quote": 1568835.4657 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.189, "high": 1.227, "low": 1.179, "close": 1.208, "volume": 1876985.1, "close_time": 1726012799999, "quote_volume": 2249738.0936, "trades": 19576, "taker_buy_base": 883123.2, "taker_buy_quote": 1058305.6679 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.208, "high": 1.208, "low": 1.151, "close": 1.186, "volume": 2270215.6, "close_time": 1726099199999, "quote_volume": 2677092.3901, "trades": 23877, "taker_buy_base": 1075379.3, "taker_buy_quote": 1268015.085 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.187, "high": 1.218, "low": 1.181, "close": 1.199, "volume": 2550827.3, "close_time": 1726185599999, "quote_volume": 3063032.0435, "trades": 21455, "taker_buy_base": 1193509.7, "taker_buy_quote": 1433492.6144 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.198, "high": 1.302, "low": 1.191, "close": 1.295, "volume": 7149970.1, "close_time": 1726271999999, "quote_volume": 8964084.5846, "trades": 44962, "taker_buy_base": 3975412.5, "taker_buy_quote": 4984824.8459 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.295, "high": 1.336, "low": 1.278, "close": 1.295, "volume": 4065059.6, "close_time": 1726358399999, "quote_volume": 5292536.5743, "trades": 28211, "taker_buy_base": 1870078.9, "taker_buy_quote": 2437820.8098 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.295, "high": 1.35, "low": 1.294, "close": 1.295, "volume": 3714300.8, "close_time": 1726444799999, "quote_volume": 4916017.8066, "trades": 26036, "taker_buy_base": 1808761.1, "taker_buy_quote": 2396337.756 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.295, "high": 1.384, "low": 1.276, "close": 1.311, "volume": 5378338.1, "close_time": 1726531199999, "quote_volume": 7093854.7826, "trades": 37701, "taker_buy_base": 2614740.8, "taker_buy_quote": 3453318.9378 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.311, "high": 1.341, "low": 1.267, "close": 1.299, "volume": 3223890.4, "close_time": 1726617599999, "quote_volume": 4172622.145, "trades": 24395, "taker_buy_base": 1522721.1, "taker_buy_quote": 1971647.8107 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.298, "high": 1.402, "low": 1.254, "close": 1.392, "volume": 3766612.2, "close_time": 1726703999999, "quote_volume": 4958425.7774, "trades": 31706, "taker_buy_base": 1832676.4, "taker_buy_quote": 2423263.2894 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.393, "high": 1.432, "low": 1.372, "close": 1.402, "volume": 3323593.6, "close_time": 1726790399999, "quote_volume": 4655232.9904, "trades": 28290, "taker_buy_base": 1805925.3, "taker_buy_quote": 2533694.4865 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.403, "high": 1.432, "low": 1.361, "close": 1.419, "volume": 3135984.3, "close_time": 1726876799999, "quote_volume": 4395470.7178, "trades": 26121, "taker_buy_base": 1495469.0, "taker_buy_quote": 2099663.3909 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.42, "high": 1.458, "low": 1.39, "close": 1.44, "volume": 3667448.1, "close_time": 1726963199999, "quote_volume": 5249845.6343, "trades": 29618, "taker_buy_base": 1983611.7, "taker_buy_quote": 2840722.6073 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.441, "high": 1.441, "low": 1.352, "close": 1.397, "volume": 2599261.4, "close_time": 1727049599999, "quote_volume": 3620689.8199, "trades": 22890, "taker_buy_base": 1098320.8, "taker_buy_quote": 1531383.9487 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.396, "high": 1.42, "low": 1.356, "close": 1.387, "volume": 4773445.7, "close_time": 1727135999999, "quote_volume": 6642826.3888, "trades": 37173, "taker_buy_base": 2392140.4, "taker_buy_quote": 3333701.1093 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.388, "high": 1.417, "low": 1.347, "close": 1.403, "volume": 4309066.6, "close_time": 1727222399999, "quote_volume": 5941589.8582, "trades": 33518, "taker_buy_base": 2043838.7, "taker_buy_quote": 2822333.13 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.403, "high": 1.43, "low": 1.361, "close": 1.386, "volume": 4975236.8, "close_time": 1727308799999, "quote_volume": 6944728.0826, "trades": 37341, "taker_buy_base": 2371279.7, "taker_buy_quote": 3312077.5032 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.386, "high": 1.553, "low": 1.382, "close": 1.52, "volume": 10139074.4, "close_time": 1727395199999, "quote_volume": 14920132.7837, "trades": 77702, "taker_buy_base": 5617784.2, "taker_buy_quote": 8262653.9648 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.521, "high": 1.546, "low": 1.489, "close": 1.519, "volume": 3973091.0, "close_time": 1727481599999, "quote_volume": 6033337.4198, "trades": 38090, "taker_buy_base": 1956199.6, "taker_buy_quote": 2972381.2616 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.52, "high": 1.556, "low": 1.441, "close": 1.459, "volume": 4940482.8, "close_time": 1727567999999, "quote_volume": 7349325.1794, "trades": 30454, "taker_buy_base": 2552152.4, "taker_buy_quote": 3800347.781 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.459, "high": 1.519, "low": 1.429, "close": 1.476, "volume": 3902428.6, "close_time": 1727654399999, "quote_volume": 5739213.3259, "trades": 33471, "taker_buy_base": 2151596.7, "taker_buy_quote": 3165854.2594 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.477, "high": 1.501, "low": 1.381, "close": 1.4, "volume": 3950081.8, "close_time": 1727740799999, "quote_volume": 5696911.1811, "trades": 35613, "taker_buy_base": 1645806.7, "taker_buy_quote": 2376059.306 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.399, "high": 1.472, "low": 1.3, "close": 1.303, "volume": 8105638.6, "close_time": 1727827199999, "quote_volume": 10927666.9892, "trades": 59616, "taker_buy_base": 3249898.4, "taker_buy_quote": 4403806.9069 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.304, "high": 1.339, "low": 1.207, "close": 1.23, "volume": 5322988.0, "close_time": 1727913599999, "quote_volume": 6819129.1652, "trades": 42236, "taker_buy_base": 2442744.6, "taker_buy_quote": 3137444.9057 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.229, "high": 1.268, "low": 1.186, "close": 1.232, "volume": 4613623.4, "close_time": 1727999999999, "quote_volume": 5656390.8905, "trades": 35448, "taker_buy_base": 2322279.4, "taker_buy_quote": 2848971.491 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.232, "high": 1.291, "low": 1.22, "close": 1.281, "volume": 2611095.8, "close_time": 1728086399999, "quote_volume": 3294481.5646, "trades": 20638, "taker_buy_base": 1322688.2, "taker_buy_quote": 1671578.4335 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.279, "high": 1.318, "low": 1.263, "close": 1.281, "volume": 2208580.2, "close_time": 1728172799999, "quote_volume": 2848019.3609, "trades": 16581, "taker_buy_base": 1087130.4, "taker_buy_quote": 1405083.0657 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.281, "high": 1.347, "low": 1.272, "close": 1.336, "volume": 2057036.0, "close_time": 1728259199999, "quote_volume": 2704915.0953, "trades": 16672, "taker_buy_base": 1120937.3, "taker_buy_quote": 1473223.3013 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.336, "high": 1.375, "low": 1.298, "close": 1.301, "volume": 3166735.8, "close_time": 1728345599999, "quote_volume": 4238530.7576, "trades": 27604, "taker_buy_base": 1330707.1, "taker_buy_quote": 1784268.5101 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.3, "high": 1.318, "low": 1.271, "close": 1.288, "volume": 2800482.2, "close_time": 1728431999999, "quote_volume": 3620867.7146, "trades": 23469, "taker_buy_base": 1311074.7, "taker_buy_quote": 1697418.5816 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.287, "high": 1.307, "low": 1.218, "close": 1.228, "volume": 2752508.3, "close_time": 1728518399999, "quote_volume": 3475152.932, "trades": 21797, "taker_buy_base": 1190496.1, "taker_buy_quote": 1503757.2805 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.227, "high": 1.235, "low": 1.165, "close": 1.201, "volume": 3367186.4, "close_time": 1728604799999, "quote_volume": 4055929.7986, "trades": 25815, "taker_buy_base": 1531122.7, "taker_buy_quote": 1842451.9476 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.201, "high": 1.296, "low": 1.192, "close": 1.288, "volume": 2936927.4, "close_time": 1728691199999, "quote_volume": 3663966.062, "trades": 22046, "taker_buy_base": 1704672.4, "taker_buy_quote": 2123691.9489 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.288, "high": 1.324, "low": 1.284, "close": 1.296, "volume": 2067689.7, "close_time": 1728777599999, "quote_volume": 2694155.158, "trades": 18344, "taker_buy_base": 917968.4, "taker_buy_quote": 1197196.8972 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.298, "high": 1.3, "low": 1.236, "close": 1.284, "volume": 2355143.8, "close_time": 1728863999999, "quote_volume": 2994401.7669, "trades": 18983, "taker_buy_base": 1068967.3, "taker_buy_quote": 1359700.4976 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.285, "high": 1.364, "low": 1.266, "close": 1.354, "volume": 4006486.9, "close_time": 1728950399999, "quote_volume": 5319487.2929, "trades": 29870, "taker_buy_base": 2186181.2, "taker_buy_quote": 2904704.8601 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 1.355, "high": 1.373, "low": 1.293, "close": 1.332, "volume": 4851327.5, "close_time": 1729036799999, "quote_volume": 6471029.4559, "trades": 37797, "taker_buy_base": 2159415.7, "taker_buy_quote": 2888059.2307 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 1.332, "high": 1.341, "low": 1.275, "close": 1.304, "volume": 3131564.3, "close_time": 1729123199999, "quote_volume": 4092591.3854, "trades": 26822, "taker_buy_base": 1647812.0, "taker_buy_quote": 2154688.4456 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 1.304, "high": 1.31, "low": 1.222, "close": 1.247, "volume": 2871236.6, "close_time": 1729209599999, "quote_volume": 3616230.8422, "trades": 26527, "taker_buy_base": 1457202.5, "taker_buy_quote": 1834044.8051 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 1.246, "high": 1.303, "low": 1.24, "close": 1.298, "volume": 2283449.5, "close_time": 1729295999999, "quote_volume": 2914867.5809, "trades": 19581, "taker_buy_base": 1162534.9, "taker_buy_quote": 1484746.378 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 1.299, "high": 1.321, "low": 1.279, "close": 1.298, "volume": 1588008.8, "close_time": 1729382399999, "quote_volume": 2062893.0901, "trades": 14282, "taker_buy_base": 692800.1, "taker_buy_quote": 900108.0533 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 1.299, "high": 1.369, "low": 1.276, "close": 1.368, "volume": 2894750.8, "close_time": 1729468799999, "quote_volume": 3839584.3643, "trades": 24286, "taker_buy_base": 1443172.1, "taker_buy_quote": 1917774.7883 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.369, "high": 1.399, "low": 1.324, "close": 1.325, "volume": 4985454.9, "close_time": 1729555199999, "quote_volume": 6802480.9767, "trades": 35846, "taker_buy_base": 2292648.5, "taker_buy_quote": 3134089.8991 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.325, "high": 1.337, "low": 1.279, "close": 1.295, "volume": 3459773.3, "close_time": 1729641599999, "quote_volume": 4509754.5878, "trades": 26034, "taker_buy_base": 1563007.6, "taker_buy_quote": 2039126.3706 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.296, "high": 1.298, "low": 1.205, "close": 1.247, "volume": 3937419.0, "close_time": 1729727999999, "quote_volume": 4921981.1668, "trades": 28634, "taker_buy_base": 1723254.0, "taker_buy_quote": 2156827.544 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.247, "high": 1.294, "low": 1.24, "close": 1.26, "volume": 3085392.2, "close_time": 1729814399999, "quote_volume": 3902377.5341, "trades": 23269, "taker_buy_base": 1322642.7, "taker_buy_quote": 1673703.7771 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.26, "high": 1.266, "low": 1.08, "close": 1.138, "volume": 4789844.4, "close_time": 1729900799999, "quote_volume": 5699392.7726, "trades": 38051, "taker_buy_base": 2202901.6, "taker_buy_quote": 2621352.7821 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.139, "high": 1.158, "low": 1.11, "close": 1.149, "volume": 3003021.6, "close_time": 1729987199999, "quote_volume": 3420132.1236, "trades": 23435, "taker_buy_base": 1620903.9, "taker_buy_quote": 1847535.8697 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.15, "high": 1.18, "low": 1.135, "close": 1.172, "volume": 1439548.3, "close_time": 1730073599999, "quote_volume": 1668046.1711, "trades": 9541, "taker_buy_base": 694386.8, "taker_buy_quote": 804933.4198 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.172, "high": 1.199, "low": 1.127, "close": 1.19, "volume": 3179531.3, "close_time": 1730159999999, "quote_volume": 3701443.8495, "trades": 22859, "taker_buy_base": 1516431.8, "taker_buy_quote": 1767026.0209 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.19, "high": 1.242, "low": 1.189, "close": 1.221, "volume": 4400103.0, "close_time": 1730246399999, "quote_volume": 5349556.2756, "trades": 32385, "taker_buy_base": 2200736.4, "taker_buy_quote": 2676574.0778 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.222, "high": 1.222, "low": 1.177, "close": 1.192, "volume": 3245597.6, "close_time": 1730332799999, "quote_volume": 3891395.9713, "trades": 21352, "taker_buy_base": 1473952.8, "taker_buy_quote": 1767613.8426 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.193, "high": 1.195, "low": 1.112, "close": 1.128, "volume": 3024619.1, "close_time": 1730419199999, "quote_volume": 3479792.3962, "trades": 19846, "taker_buy_base": 1418713.4, "taker_buy_quote": 1633838.6563 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.129, "high": 1.155, "low": 1.092, "close": 1.113, "volume": 3571661.5, "close_time": 1730505599999, "quote_volume": 4007279.3, "trades": 23779, "taker_buy_base": 1612049.2, "taker_buy_quote": 1810338.8817 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.114, "high": 1.127, "low": 1.083, "close": 1.1, "volume": 1864129.4, "close_time": 1730591999999, "quote_volume": 2057134.7443, "trades": 12935, "taker_buy_base": 884825.5, "taker_buy_quote": 977417.4036 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.101, "high": 1.107, "low": 1.008, "close": 1.052, "volume": 3845121.7, "close_time": 1730678399999, "quote_volume": 4034923.2625, "trades": 31692, "taker_buy_base": 2022338.2, "taker_buy_quote": 2119528.319 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.053, "high": 1.081, "low": 1.0, "close": 1.02, "volume": 3978500.5, "close_time": 1730764799999, "quote_volume": 4145881.6514, "trades": 24655, "taker_buy_base": 1992595.9, "taker_buy_quote": 2076260.2248 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.021, "high": 1.113, "low": 1.021, "close": 1.092, "volume": 3377746.2, "close_time": 1730851199999, "quote_volume": 3616988.0567, "trades": 24336, "taker_buy_base": 1825669.2, "taker_buy_quote": 1955468.1889 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.092, "high": 1.225, "low": 1.091, "close": 1.213, "volume": 7986297.6, "close_time": 1730937599999, "quote_volume": 9442356.3756, "trades": 47337, "taker_buy_base": 3910160.3, "taker_buy_quote": 4626297.9046 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.214, "high": 1.249, "low": 1.178, "close": 1.211, "volume": 5200031.9, "close_time": 1731023999999, "quote_volume": 6309522.1272, "trades": 31324, "taker_buy_base": 2495031.1, "taker_buy_quote": 3026213.0285 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.213, "high": 1.26, "low": 1.173, "close": 1.224, "volume": 6246869.8, "close_time": 1731110399999, "quote_volume": 7552372.3279, "trades": 36899, "taker_buy_base": 3456495.1, "taker_buy_quote": 4184538.7634 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.223, "high": 1.335, "low": 1.204, "close": 1.308, "volume": 7963353.4, "close_time": 1731196799999, "quote_volume": 10107996.6366, "trades": 52115, "taker_buy_base": 4207555.0, "taker_buy_quote": 5349054.9962 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.308, "high": 1.44, "low": 1.276, "close": 1.387, "volume": 12886448.4, "close_time": 1731283199999, "quote_volume": 17569578.9549, "trades": 82970, "taker_buy_base": 6409698.4, "taker_buy_quote": 8745354.8131 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.388, "high": 1.65, "low": 1.381, "close": 1.553, "volume": 23489809.4, "close_time": 1731369599999, "quote_volume": 35388465.3103, "trades": 133147, "taker_buy_base": 12059445.2, "taker_buy_quote": 18193324.1089 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.553, "high": 1.616, "low": 1.382, "close": 1.445, "volume": 18105068.0, "close_time": 1731455999999, "quote_volume": 26893542.4732, "trades": 154712, "taker_buy_base": 8024946.6, "taker_buy_quote": 11931274.3754 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.443, "high": 1.466, "low": 1.311, "close": 1.404, "volume": 14552274.7, "close_time": 1731542399999, "quote_volume": 20156252.6926, "trades": 112801, "taker_buy_base": 6992416.3, "taker_buy_quote": 9694878.7831 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.406, "high": 1.425, "low": 1.275, "close": 1.297, "volume": 9203960.4, "close_time": 1731628799999, "quote_volume": 12517057.8896, "trades": 68759, "taker_buy_base": 4309047.5, "taker_buy_quote": 5862473.3097 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.296, "high": 1.382, "low": 1.26, "close": 1.367, "volume": 6421296.1, "close_time": 1731715199999, "quote_volume": 8434821.8858, "trades": 47353, "taker_buy_base": 3182814.2, "taker_buy_quote": 4183201.0631 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.367, "high": 1.55, "low": 1.359, "close": 1.533, "volume": 14216742.4, "close_time": 1731801599999, "quote_volume": 20944205.71, "trades": 94998, "taker_buy_base": 7032382.5, "taker_buy_quote": 10364626.4858 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.532, "high": 1.576, "low": 1.4, "close": 1.437, "volume": 12460170.6, "close_time": 1731887999999, "quote_volume": 18777584.4392, "trades": 89010, "taker_buy_base": 6216763.7, "taker_buy_quote": 9398687.2609 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.437, "high": 1.84, "low": 1.425, "close": 1.716, "volume": 30289406.5, "close_time": 1731974399999, "quote_volume": 50736289.7648, "trades": 212536, "taker_buy_base": 15848377.2, "taker_buy_quote": 26567519.5511 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.717, "high": 1.841, "low": 1.676, "close": 1.717, "volume": 19655725.5, "close_time": 1732060799999, "quote_volume": 34451356.9198, "trades": 145952, "taker_buy_base": 9725650.8, "taker_buy_quote": 17056569.6242 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.715, "high": 1.729, "low": 1.596, "close": 1.639, "volume": 8538529.8, "close_time": 1732147199999, "quote_volume": 14204642.708, "trades": 76906, "taker_buy_base": 3918518.9, "taker_buy_quote": 6525835.0182 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.639, "high": 1.723, "low": 1.571, "close": 1.71, "volume": 12519399.4, "close_time": 1732233599999, "quote_volume": 20832598.6811, "trades": 105380, "taker_buy_base": 5787958.8, "taker_buy_quote": 9635222.8382 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 1.71, "high": 1.796, "low": 1.65, "close": 1.786, "volume": 11140890.3, "close_time": 1732319999999, "quote_volume": 18915006.5008, "trades": 104121, "taker_buy_base": 5358060.9, "taker_buy_quote": 9108413.9345 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.787, "high": 1.989, "low": 1.75, "close": 1.883, "volume": 19715388.7, "close_time": 1732406399999, "quote_volume": 37203785.1702, "trades": 170621, "taker_buy_base": 9737345.9, "taker_buy_quote": 18381406.4189 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 1.884, "high": 2.05, "low": 1.632, "close": 1.961, "volume": 19361562.8, "close_time": 1732492799999, "quote_volume": 36622732.2744, "trades": 175307, "taker_buy_base": 9835287.0, "taker_buy_quote": 18632640.6574 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.962, "high": 1.963, "low": 1.826, "close": 1.864, "volume": 12810643.8, "close_time": 1732579199999, "quote_volume": 24358370.9919, "trades": 125213, "taker_buy_base": 6115611.1, "taker_buy_quote": 11637463.0313 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 1.863, "high": 2.075, "low": 1.846, "close": 2.034, "volume": 25107442.8, "close_time": 1732665599999, "quote_volume": 49081777.3285, "trades": 207504, "taker_buy_base": 12782423.5, "taker_buy_quote": 25017140.7419 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 2.033, "high": 2.116, "low": 1.93, "close": 2.066, "volume": 12546374.6, "close_time": 1732751999999, "quote_volume": 25167494.1142, "trades": 121795, "taker_buy_base": 6377871.9, "taker_buy_quote": 12802707.505 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 2.065, "high": 2.144, "low": 1.951, "close": 2.123, "volume": 9448709.7, "close_time": 1732838399999, "quote_volume": 19138642.7741, "trades": 87632, "taker_buy_base": 4441410.0, "taker_buy_quote": 9007176.9603 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 2.124, "high": 2.449, "low": 2.095, "close": 2.397, "volume": 17469647.4, "close_time": 1732924799999, "quote_volume": 39517321.4593, "trades": 181276, "taker_buy_base": 8995442.7, "taker_buy_quote": 20330692.0223 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 2.397, "high": 3.172, "low": 2.28, "close": 3.066, "volume": 58344700.5, "close_time": 1733011199999, "quote_volume": 165035751.2931, "trades": 703077, "taker_buy_base": 29814395.1, "taker_buy_quote": 84318338.5025 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 3.065, "high": 3.148, "low": 2.838, "close": 2.883, "volume": 31475758.3, "close_time": 1733097599999, "quote_volume": 92088435.7192, "trades": 396075, "taker_buy_base": 15532207.8, "taker_buy_quote": 45449217.8032 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 2.884, "high": 2.958, "low": 2.698, "close": 2.84, "volume": 24003336.9, "close_time": 1733183999999, "quote_volume": 67971848.154, "trades": 310921, "taker_buy_base": 11521537.7, "taker_buy_quote": 32641129.6095 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 2.842, "high": 3.057, "low": 2.7, "close": 2.974, "volume": 25186951.5, "close_time": 1733270399999, "quote_volume": 72325688.4065, "trades": 285414, "taker_buy_base": 12606132.2, "taker_buy_quote": 36216717.7093 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 2.976, "high": 3.144, "low": 2.879, "close": 2.967, "volume": 21120692.8, "close_time": 1733356799999, "quote_volume": 63146221.7632, "trades": 238061, "taker_buy_base": 10736786.1, "taker_buy_quote": 32125050.9028 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 2.968, "high": 3.257, "low": 2.803, "close": 3.02, "volume": 23229937.7, "close_time": 1733443199999, "quote_volume": 70913595.8212, "trades": 255910, "taker_buy_base": 11368966.3, "taker_buy_quote": 34756618.6353 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 3.02, "high": 3.258, "low": 2.956, "close": 3.148, "volume": 15317680.4, "close_time": 1733529599999, "quote_volume": 47251635.5516, "trades": 211912, "taker_buy_base": 7512567.7, "taker_buy_quote": 23195926.2753 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 3.15, "high": 3.351, "low": 3.007, "close": 3.055, "volume": 12117945.4, "close_time": 1733615999999, "quote_volume": 38007648.9878, "trades": 161146, "taker_buy_base": 5693690.4, "taker_buy_quote": 17908295.9058 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 3.056, "high": 3.084, "low": 2.954, "close": 3.045, "volume": 6780074.6, "close_time": 1733702399999, "quote_volume": 20492905.3937, "trades": 95499, "taker_buy_base": 3024591.1, "taker_buy_quote": 9145714.7445 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 3.046, "high": 3.046, "low": 2.1, "close": 2.483, "volume": 25727505.4, "close_time": 1733788799999, "quote_volume": 68712934.6832, "trades": 293180, "taker_buy_base": 11602664.2, "taker_buy_quote": 30798715.7867 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 2.483, "high": 2.538, "low": 2.146, "close": 2.374, "volume": 18560069.7, "close_time": 1733875199999, "quote_volume": 43438911.4935, "trades": 175013, "taker_buy_base": 8870658.0, "taker_buy_quote": 20827642.3674 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 2.374, "high": 2.671, "low": 2.298, "close": 2.582, "volume": 12417686.6, "close_time": 1733961599999, "quote_volume": 30960455.6124, "trades": 147076, "taker_buy_base": 6699978.5, "taker_buy_quote": 16747149.4571 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 2.583, "high": 2.825, "low": 2.552, "close": 2.67, "volume": 9960303.3, "close_time": 1734047999999, "quote_volume": 27062520.5368, "trades": 109773, "taker_buy_base": 5064838.0, "taker_buy_quote": 13765861.1108 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 2.671, "high": 2.769, "low": 2.592, "close": 2.745, "volume": 6547003.5, "close_time": 1734134399999, "quote_volume": 17600469.3501, "trades": 81140, "taker_buy_base": 3294591.2, "taker_buy_quote": 8873247.9993 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 2.745, "high": 2.84, "low": 2.547, "close": 2.613, "volume": 5430749.5, "close_time": 1734220799999, "quote_volume": 14564105.2896, "trades": 74954, "taker_buy_base": 2618693.3, "taker_buy_quote": 7032731.306 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.614, "high": 2.757, "low": 2.528, "close": 2.744, "volume": 5889194.4, "close_time": 1734307199999, "quote_volume": 15615595.0574, "trades": 74487, "taker_buy_base": 3023183.2, "taker_buy_quote": 8024304.1211 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 2.745, "high": 2.807, "low": 2.577, "close": 2.72, "volume": 8471937.2, "close_time": 1734393599999, "quote_volume": 22936429.2359, "trades": 94833, "taker_buy_base": 4220426.0, "taker_buy_quote": 11435769.4119 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.72, "high": 2.79, "low": 2.616, "close": 2.7, "volume": 7602119.1, "close_time": 1734479999999, "quote_volume": 20524852.9083, "trades": 85567, "taker_buy_base": 3824277.1, "taker_buy_quote": 10330846.4175 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 2.7, "high": 2.733, "low": 2.307, "close": 2.321, "volume": 11035910.0, "close_time": 1734566399999, "quote_volume": 27703736.2883, "trades": 128415, "taker_buy_base": 5237433.9, "taker_buy_quote": 13172803.6456 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.319, "high": 2.35, "low": 1.993, "close": 2.023, "volume": 15514542.9, "close_time": 1734652799999, "quote_volume": 34008555.7687, "trades": 152001, "taker_buy_base": 7454596.2, "taker_buy_quote": 16365933.4317 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 2.024, "high": 2.164, "low": 1.742, "close": 2.114, "volume": 17336805.5, "close_time": 1734739199999, "quote_volume": 33987188.0217, "trades": 130075, "taker_buy_base": 9528311.4, "taker_buy_quote": 18739577.144 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 2.114, "high": 2.394, "low": 2.084, "close": 2.156, "volume": 10506850.8, "close_time": 1734825599999, "quote_volume": 23332916.3323, "trades": 94701, "taker_buy_base": 5296104.7, "taker_buy_quote": 11749562.6744 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 2.155, "high": 2.293, "low": 2.071, "close": 2.142, "volume": 8023943.5, "close_time": 1734911999999, "quote_volume": 17441503.0183, "trades": 59811, "taker_buy_base": 3970939.2, "taker_buy_quote": 8643059.9402 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 2.141, "high": 2.377, "low": 2.075, "close": 2.323, "volume": 9329765.1, "close_time": 1734998399999, "quote_volume": 20991300.85, "trades": 78842, "taker_buy_base": 4780859.5, "taker_buy_quote": 10762876.2628 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 2.322, "high": 2.453, "low": 2.232, "close": 2.369, "volume": 6369379.2, "close_time": 1735084799999, "quote_volume": 14962144.3053, "trades": 58756, "taker_buy_base": 3284727.6, "taker_buy_quote": 7720368.5724 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 2.368, "high": 2.448, "low": 2.322, "close": 2.366, "volume": 5406940.4, "close_time": 1735171199999, "quote_volume": 12885181.494, "trades": 52708, "taker_buy_base": 2678354.7, "taker_buy_quote": 6384476.3439 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 2.365, "high": 2.392, "low": 2.118, "close": 2.146, "volume": 5549528.6, "close_time": 1735257599999, "quote_volume": 12280247.5948, "trades": 58587, "taker_buy_base": 2444485.0, "taker_buy_quote": 5403066.1944 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 2.145, "high": 2.336, "low": 2.126, "close": 2.174, "volume": 7119829.1, "close_time": 1735343999999, "quote_volume": 15823216.841, "trades": 72040, "taker_buy_base": 3765815.6, "taker_buy_quote": 8366542.8944 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 2.174, "high": 2.43, "low": 2.157, "close": 2.395, "volume": 6034725.7, "close_time": 1735430399999, "quote_volume": 13696791.9374, "trades": 55044, "taker_buy_base": 3367317.9, "taker_buy_quote": 7643705.1637 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 2.395, "high": 2.453, "low": 2.291, "close": 2.304, "volume": 7405180.7, "close_time": 1735516799999, "quote_volume": 17606968.8396, "trades": 83132, "taker_buy_base": 3728334.4, "taker_buy_quote": 8882784.9611 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 2.303, "high": 2.436, "low": 2.22, "close": 2.331, "volume": 8398370.5, "close_time": 1735603199999, "quote_volume": 19718880.7968, "trades": 77470, "taker_buy_base": 4428501.4, "taker_buy_quote": 10409627.205 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 2.331, "high": 2.402, "low": 2.187, "close": 2.226, "volume": 6178316.6, "close_time": 1735689599999, "quote_volume": 14136662.6716, "trades": 60718, "taker_buy_base": 3031832.7, "taker_buy_quote": 6922557.5022 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 2.225, "high": 2.376, "low": 2.141, "close": 2.355, "volume": 7003891.9, "close_time": 1735775999999, "quote_volume": 15722633.9187, "trades": 63194, "taker_buy_base": 3488744.0, "taker_buy_quote": 7842515.768 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 2.356, "high": 2.486, "low": 2.354, "close": 2.412, "volume": 6139110.4, "close_time": 1735862399999, "quote_volume": 14825477.1445, "trades": 71262, "taker_buy_base": 3191924.6, "taker_buy_quote": 7711248.2097 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 2.412, "high": 2.533, "low": 2.379, "close": 2.505, "volume": 6355998.0, "close_time": 1735948799999, "quote_volume": 15730862.2198, "trades": 61510, "taker_buy_base": 3341373.3, "taker_buy_quote": 8277322.4863 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 2.505, "high": 2.54, "low": 2.444, "close": 2.465, "volume": 3662980.8, "close_time": 1736035199999, "quote_volume": 9132607.4065, "trades": 38977, "taker_buy_base": 1777346.8, "taker_buy_quote": 4435995.1677 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 2.467, "high": 2.504, "low": 2.404, "close": 2.454, "volume": 2774971.3, "close_time": 1736121599999, "quote_volume": 6777254.2744, "trades": 31777, "taker_buy_base": 1306707.8, "taker_buy_quote": 3193010.3595 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 2.456, "high": 2.628, "low": 2.405, "close": 2.564, "volume": 5144756.2, "close_time": 1736207999999, "quote_volume": 13034097.8031, "trades": 54194, "taker_buy_base": 2811832.6, "taker_buy_quote": 7119487.384 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 2.564, "high": 2.578, "low": 2.278, "close": 2.285, "volume": 8010783.4, "close_time": 1736294399999, "quote_volume": 19356053.7854, "trades": 81309, "taker_buy_base": 3852996.6, "taker_buy_quote": 9305860.1598 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 2.286, "high": 2.323, "low": 2.052, "close": 2.15, "volume": 6927726.9, "close_time": 1736380799999, "quote_volume": 15069265.3911, "trades": 53849, "taker_buy_base": 3332910.8, "taker_buy_quote": 7238727.4536 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 2.149, "high": 2.204, "low": 2.067, "close": 2.117, "volume": 6217986.6, "close_time": 1736467199999, "quote_volume": 13290476.5654, "trades": 41441, "taker_buy_base": 3247179.0, "taker_buy_quote": 6949353.0182 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 2.116, "high": 2.209, "low": 2.081, "close": 2.172, "volume": 4572130.5, "close_time": 1736553599999, "quote_volume": 9784729.9519, "trades": 38392, "taker_buy_base": 2328450.0, "taker_buy_quote": 4984527.9806 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 2.173, "high": 2.202, "low": 2.103, "close": 2.156, "volume": 3146531.5, "close_time": 1736639999999, "quote_volume": 6764242.7148, "trades": 30520, "taker_buy_base": 1398996.3, "taker_buy_quote": 3006767.7627 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 2.158, "high": 2.247, "low": 2.087, "close": 2.11, "volume": 9505919.7, "close_time": 1736726399999, "quote_volume": 20801191.4456, "trades": 72409, "taker_buy_base": 5624884.0, "taker_buy_quote": 12334851.496 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 2.11, "high": 2.176, "low": 1.891, "close": 2.061, "volume": 7262632.5, "close_time": 1736812799999, "quote_volume": 14526344.0546, "trades": 77711, "taker_buy_base": 3447075.5, "taker_buy_quote": 6882581.2774 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 2.061, "high": 2.196, "low": 2.038, "close": 2.168, "volume": 4559648.2, "close_time": 1736899199999, "quote_volume": 9743763.9866, "trades": 51388, "taker_buy_base": 2335502.0, "taker_buy_quote": 4994416.4169 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 2.17, "high": 2.404, "low": 2.138, "close": 2.39, "volume": 6371646.7, "close_time": 1736985599999, "quote_volume": 14515146.9102, "trades": 78814, "taker_buy_base": 3112737.7, "taker_buy_quote": 7109069.5891 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 2.39, "high": 2.487, "low": 2.324, "close": 2.405, "volume": 6520347.9, "close_time": 1737071999999, "quote_volume": 15701008.5323, "trades": 74374, "taker_buy_base": 3331885.7, "taker_buy_quote": 8024104.2131 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 2.406, "high": 2.524, "low": 2.406, "close": 2.513, "volume": 5968286.8, "close_time": 1737158399999, "quote_volume": 14712957.1801, "trades": 58841, "taker_buy_base": 3024365.4, "taker_buy_quote": 7461224.94 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 2.514, "high": 2.534, "low": 2.229, "close": 2.291, "volume": 6052893.6, "close_time": 1737244799999, "quote_volume": 14077923.6428, "trades": 59170, "taker_buy_base": 2777579.7, "taker_buy_quote": 6449509.6455 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 2.291, "high": 2.366, "low": 1.951, "close": 2.003, "volume": 17471522.9, "close_time": 1737331199999, "quote_volume": 36938388.807, "trades": 191838, "taker_buy_base": 8457103.5, "taker_buy_quote": 17890179.0127 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 2.003, "high": 2.208, "low": 1.925, "close": 2.011, "volume": 10950984.7, "close_time": 1737417599999, "quote_volume": 22504611.5437, "trades": 133531, "taker_buy_base": 5379334.9, "taker_buy_quote": 11080304.1732 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 2.01, "high": 2.181, "low": 1.933, "close": 2.116, "volume": 5787702.8, "close_time": 1737503999999, "quote_volume": 11907142.5767, "trades": 62884, "taker_buy_base": 3003530.9, "taker_buy_quote": 6184197.1211 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 2.115, "high": 2.165, "low": 2.029, "close": 2.048, "volume": 3554722.2, "close_time": 1737590399999, "quote_volume": 7457647.8567, "trades": 39501, "taker_buy_base": 1593062.4, "taker_buy_quote": 3342976.2262 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 2.047, "high": 2.091, "low": 1.971, "close": 2.035, "volume": 4323348.6, "close_time": 1737676799999, "quote_volume": 8749057.0997, "trades": 47650, "taker_buy_base": 2067024.2, "taker_buy_quote": 4184671.3962 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 2.036, "high": 2.086, "low": 1.966, "close": 1.978, "volume": 3068901.8, "close_time": 1737763199999, "quote_volume": 6235549.8898, "trades": 31681, "taker_buy_base": 1553434.9, "taker_buy_quote": 3156311.2592 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.977, "high": 2.021, "low": 1.957, "close": 2.002, "volume": 1959852.2, "close_time": 1737849599999, "quote_volume": 3912715.5441, "trades": 23410, "taker_buy_base": 983175.7, "taker_buy_quote": 1962185.9064 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 2.002, "high": 2.045, "low": 1.937, "close": 1.941, "volume": 2224072.8, "close_time": 1737935999999, "quote_volume": 4450456.398, "trades": 31681, "taker_buy_base": 950767.2, "taker_buy_quote": 1903609.5533 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.94, "high": 1.949, "low": 1.745, "close": 1.903, "volume": 7158000.7, "close_time": 1738022399999, "quote_volume": 13128233.2739, "trades": 63963, "taker_buy_base": 3451734.3, "taker_buy_quote": 6334157.3665 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.904, "high": 1.95, "low": 1.776, "close": 1.799, "volume": 3689213.4, "close_time": 1738108799999, "quote_volume": 6930516.7327, "trades": 38316, "taker_buy_base": 1699326.8, "taker_buy_quote": 3203997.9908 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.8, "high": 1.965, "low": 1.793, "close": 1.893, "volume": 4215638.4, "close_time": 1738195199999, "quote_volume": 7929219.2806, "trades": 37827, "taker_buy_base": 2192630.3, "taker_buy_quote": 4127443.8712 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.893, "high": 2.035, "low": 1.883, "close": 1.952, "volume": 2882090.2, "close_time": 1738281599999, "quote_volume": 5693042.4621, "trades": 24385, "taker_buy_base": 1451476.6, "taker_buy_quote": 2866641.2915 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.952, "high": 2.202, "low": 1.899, "close": 1.931, "volume": 8360144.5, "close_time": 1738367999999, "quote_volume": 17083976.1908, "trades": 86923, "taker_buy_base": 4058116.2, "taker_buy_quote": 8318574.5208 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.932, "high": 2.068, "low": 1.752, "close": 1.77, "volume": 6940148.3, "close_time": 1738454399999, "quote_volume": 13428442.0818, "trades": 73236, "taker_buy_base": 3257294.0, "taker_buy_quote": 6345395.9735 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 1.769, "high": 1.799, "low": 1.456, "close": 1.544, "volume": 11965757.8, "close_time": 1738540799999, "quote_volume": 19761400.0855, "trades": 88371, "taker_buy_base": 5755401.9, "taker_buy_quote": 9514771.3154 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.545, "high": 1.578, "low": 1.146, "close": 1.568, "volume": 20715556.6, "close_time": 1738627199999, "quote_volume": 28771096.8577, "trades": 152132, "taker_buy_base": 10156802.7, "taker_buy_quote": 14084174.7264 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 1.567, "high": 1.589, "low": 1.375, "close": 1.438, "volume": 8810586.9, "close_time": 1738713599999, "quote_volume": 12802907.8685, "trades": 75017, "taker_buy_base": 4150081.4, "taker_buy_quote": 6034017.5696 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.438, "high": 1.474, "low": 1.352, "close": 1.366, "volume": 5241857.6, "close_time": 1738799999999, "quote_volume": 7435515.1173, "trades": 48500, "taker_buy_base": 2338222.5, "taker_buy_quote": 3318256.0127 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.366, "high": 1.418, "low": 1.288, "close": 1.305, "volume": 4284451.0, "close_time": 1738886399999, "quote_volume": 5761273.8082, "trades": 48257, "taker_buy_base": 2262014.9, "taker_buy_quote": 3039824.1786 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.305, "high": 1.411, "low": 1.27, "close": 1.32, "volume": 5113650.0, "close_time": 1738972799999, "quote_volume": 6871839.7153, "trades": 46787, "taker_buy_base": 2682395.4, "taker_buy_quote": 3609343.6055 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.318, "high": 1.345, "low": 1.276, "close": 1.333, "volume": 3882231.7, "close_time": 1739059199999, "quote_volume": 5081958.5889, "trades": 30902, "taker_buy_base": 1713457.3, "taker_buy_quote": 2248234.7942 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.333, "high": 1.368, "low": 1.215, "close": 1.279, "volume": 4386613.1, "close_time": 1739145599999, "quote_volume": 5685842.1061, "trades": 31002, "taker_buy_base": 2140223.0, "taker_buy_quote": 2770147.7843 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.279, "high": 1.404, "low": 1.237, "close": 1.376, "volume": 9352736.4, "close_time": 1739231999999, "quote_volume": 12566174.4024, "trades": 73855, "taker_buy_base": 4915045.9, "taker_buy_quote": 6617372.718 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.375, "high": 1.465, "low": 1.346, "close": 1.362, "volume": 4558241.0, "close_time": 1739318399999, "quote_volume": 6413296.0503, "trades": 43974, "taker_buy_base": 2048934.0, "taker_buy_quote": 2886181.8499 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.362, "high": 1.458, "low": 1.283, "close": 1.437, "volume": 6142985.3, "close_time": 1739404799999, "quote_volume": 8323901.2367, "trades": 58057, "taker_buy_base": 2900909.2, "taker_buy_quote": 3947742.6593 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.438, "high": 1.45, "low": 1.353, "close": 1.376, "volume": 3821045.4, "close_time": 1739491199999, "quote_volume": 5319864.0831, "trades": 32777, "taker_buy_base": 1915453.0, "taker_buy_quote": 2667486.5799 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.376, "high": 1.465, "low": 1.37, "close": 1.419, "volume": 3518248.8, "close_time": 1739577599999, "quote_volume": 4991695.1594, "trades": 27921, "taker_buy_base": 1560993.4, "taker_buy_quote": 2215123.3461 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.418, "high": 1.436, "low": 1.343, "close": 1.361, "volume": 2531521.4, "close_time": 1739663999999, "quote_volume": 3511745.5486, "trades": 19336, "taker_buy_base": 1216703.3, "taker_buy_quote": 1691176.2668 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.36, "high": 1.387, "low": 1.32, "close": 1.34, "volume": 2153278.4, "close_time": 1739750399999, "quote_volume": 2915020.6237, "trades": 18304, "taker_buy_base": 1029077.9, "taker_buy_quote": 1393424.7858 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.338, "high": 1.387, "low": 1.293, "close": 1.327, "volume": 4175020.4, "close_time": 1739836799999, "quote_volume": 5558585.1459, "trades": 32708, "taker_buy_base": 1651819.1, "taker_buy_quote": 2204931.9077 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.328, "high": 1.335, "low": 1.214, "close": 1.258, "volume": 4021462.6, "close_time": 1739923199999, "quote_volume": 5075155.212, "trades": 34130, "taker_buy_base": 1826533.7, "taker_buy_quote": 2310068.1421 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.258, "high": 1.288, "low": 1.226, "close": 1.273, "volume": 3853319.3, "close_time": 1740009599999, "quote_volume": 4878206.7385, "trades": 30356, "taker_buy_base": 2261353.2, "taker_buy_quote": 2868778.2917 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.271, "high": 1.345, "low": 1.264, "close": 1.343, "volume": 2712730.1, "close_time": 1740095999999, "quote_volume": 3520384.3396, "trades": 22671, "taker_buy_base": 1471881.9, "taker_buy_quote": 1912542.9278 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.344, "high": 1.427, "low": 1.291, "close": 1.318, "volume": 6700422.9, "close_time": 1740182399999, "quote_volume": 9137995.5666, "trades": 55580, "taker_buy_base": 3435292.7, "taker_buy_quote": 4695575.2365 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.318, "high": 1.363, "low": 1.311, "close": 1.353, "volume": 1764597.6, "close_time": 1740268799999, "quote_volume": 2375555.176, "trades": 16649, "taker_buy_base": 832451.7, "taker_buy_quote": 1120744.5492 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.353, "high": 1.357, "low": 1.285, "close": 1.316, "volume": 2395771.7, "close_time": 1740355199999, "quote_volume": 3155183.4178, "trades": 20136, "taker_buy_base": 1031396.5, "taker_buy_quote": 1361326.8796 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.318, "high": 1.346, "low": 1.124, "close": 1.14, "volume": 8761425.7, "close_time": 1740441599999, "quote_volume": 10954513.793, "trades": 58329, "taker_buy_base": 4245619.8, "taker_buy_quote": 5342192.4632 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 1.139, "high": 1.185, "low": 1.065, "close": 1.169, "volume": 10353848.6, "close_time": 1740527999999, "quote_volume": 11636881.8567, "trades": 60775, "taker_buy_base": 5298412.0, "taker_buy_quote": 5968452.8256 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 1.167, "high": 1.202, "low": 1.13, "close": 1.181, "volume": 5816545.5, "close_time": 1740614399999, "quote_volume": 6787423.9236, "trades": 32190, "taker_buy_base": 2779501.3, "taker_buy_quote": 3246985.4483 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 1.182, "high": 1.23, "low": 1.145, "close": 1.175, "volume": 3981174.8, "close_time": 1740700799999, "quote_volume": 4742237.1018, "trades": 31896, "taker_buy_base": 1947680.9, "taker_buy_quote": 2320975.597 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 1.174, "high": 1.18, "low": 1.058, "close": 1.167, "volume": 7458903.5, "close_time": 1740787199999, "quote_volume": 8329540.3041, "trades": 53241, "taker_buy_base": 3587751.0, "taker_buy_quote": 4006865.0113 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.167, "high": 1.181, "low": 1.112, "close": 1.173, "volume": 3233815.5, "close_time": 1740873599999, "quote_volume": 3715073.2707, "trades": 24262, "taker_buy_base": 1733571.8, "taker_buy_quote": 1996960.4251 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.173, "high": 1.301, "low": 1.139, "close": 1.294, "volume": 7624116.6, "close_time": 1740959999999, "quote_volume": 9403978.3617, "trades": 57721, "taker_buy_base": 3845338.2, "taker_buy_quote": 4745556.5721 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.296, "high": 1.31, "low": 1.07, "close": 1.087, "volume": 8332044.8, "close_time": 1741046399999, "quote_volume": 9896791.2318, "trades": 52219, "taker_buy_base": 3827202.4, "taker_buy_quote": 4546519.1769 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 1.088, "high": 1.096, "low": 0.95, "close": 1.034, "volume": 12374770.2, "close_time": 1741132799999, "quote_volume": 12576090.044, "trades": 58623, "taker_buy_base": 6143795.4, "taker_buy_quote": 6249884.2259 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 1.034, "high": 1.101, "low": 1.023, "close": 1.085, "volume": 4098356.6, "close_time": 1741219199999, "quote_volume": 4349354.2912, "trades": 21821, "taker_buy_base": 2122972.0, "taker_buy_quote": 2251430.0129 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 1.085, "high": 1.115, "low": 1.045, "close": 1.06, "volume": 4311899.1, "close_time": 1741305599999, "quote_volume": 4674061.0836, "trades": 27870, "taker_buy_base": 2146030.9, "taker_buy_quote": 2328103.3844 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 1.06, "high": 1.092, "low": 1.0, "close": 1.045, "volume": 5461376.4, "close_time": 1741391999999, "quote_volume": 5758729.8541, "trades": 37446, "taker_buy_base": 2725670.0, "taker_buy_quote": 2872979.7326 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 1.045, "high": 1.052, "low": 0.997, "close": 1.008, "volume": 2662479.2, "close_time": 1741478399999, "quote_volume": 2714213.2639, "trades": 18335, "taker_buy_base": 1249713.5, "taker_buy_quote": 1275710.6461 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 1.008, "high": 1.015, "low": 0.883, "close": 0.897, "volume": 6056940.0, "close_time": 1741564799999, "quote_volume": 5662263.4252, "trades": 26154, "taker_buy_base": 2804307.1, "taker_buy_quote": 2620050.8327 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.898, "high": 0.941, "low": 0.8, "close": 0.813, "volume": 8797936.9, "close_time": 1741651199999, "quote_volume": 7653930.4366, "trades": 41035, "taker_buy_base": 4373965.4, "taker_buy_quote": 3816074.9886 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.814, "high": 0.88, "low": 0.75, "close": 0.859, "volume": 10103040.7, "close_time": 1741737599999, "quote_volume": 8316851.0592, "trades": 44431, "taker_buy_base": 5023272.9, "taker_buy_quote": 4141555.8365 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.859, "high": 0.918, "low": 0.833, "close": 0.9, "volume": 6133034.4, "close_time": 1741823999999, "quote_volume": 5385733.4262, "trades": 28973, "taker_buy_base": 3051814.4, "taker_buy_quote": 2679043.0366 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.901, "high": 0.904, "low": 0.838, "close": 0.867, "volume": 4504050.0, "close_time": 1741910399999, "quote_volume": 3923669.7426, "trades": 20274, "taker_buy_base": 2144788.2, "taker_buy_quote": 1869509.7298 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.867, "high": 0.911, "low": 0.863, "close": 0.891, "volume": 3653018.9, "close_time": 1741996799999, "quote_volume": 3237825.0479, "trades": 20413, "taker_buy_base": 1759712.5, "taker_buy_quote": 1562063.4507 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.891, "high": 0.928, "low": 0.882, "close": 0.91, "volume": 2807082.2, "close_time": 1742083199999, "quote_volume": 2531363.7284, "trades": 14109, "taker_buy_base": 1401430.8, "taker_buy_quote": 1263784.3657 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.91, "high": 0.916, "low": 0.85, "close": 0.861, "volume": 3482080.5, "close_time": 1742169599999, "quote_volume": 3054742.9969, "trades": 16095, "taker_buy_base": 1783385.1, "taker_buy_quote": 1562431.4785 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.861, "high": 0.938, "low": 0.859, "close": 0.912, "volume": 5338460.5, "close_time": 1742255999999, "quote_volume": 4867098.866, "trades": 23384, "taker_buy_base": 2837215.4, "taker_buy_quote": 2587176.2894 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.912, "high": 0.919, "low": 0.879, "close": 0.917, "volume": 3470935.9, "close_time": 1742342399999, "quote_volume": 3110818.2196, "trades": 17856, "taker_buy_base": 1808054.4, "taker_buy_quote": 1620682.3942 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.918, "high": 0.968, "low": 0.899, "close": 0.964, "volume": 7209416.9, "close_time": 1742428799999, "quote_volume": 6763478.7043, "trades": 38707, "taker_buy_base": 3528443.1, "taker_buy_quote": 3313004.4955 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.964, "high": 0.967, "low": 0.92, "close": 0.949, "volume": 4188860.1, "close_time": 1742515199999, "quote_volume": 3950316.4108, "trades": 19954, "taker_buy_base": 1879020.2, "taker_buy_quote": 1773395.4149 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.949, "high": 0.962, "low": 0.901, "close": 0.918, "volume": 3025426.6, "close_time": 1742601599999, "quote_volume": 2790203.2698, "trades": 13108, "taker_buy_base": 1508650.1, "taker_buy_quote": 1390531.6576 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.918, "high": 0.951, "low": 0.909, "close": 0.928, "volume": 2192966.6, "close_time": 1742687999999, "quote_volume": 2046925.2788, "trades": 12777, "taker_buy_base": 1067381.5, "taker_buy_quote": 996238.143 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.927, "high": 0.937, "low": 0.904, "close": 0.919, "volume": 2161375.1, "close_time": 1742774399999, "quote_volume": 1991462.6211, "trades": 14366, "taker_buy_base": 1171150.2, "taker_buy_quote": 1078130.8297 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.92, "high": 0.99, "low": 0.902, "close": 0.98, "volume": 4885278.9, "close_time": 1742860799999, "quote_volume": 4719787.9689, "trades": 28196, "taker_buy_base": 2651724.7, "taker_buy_quote": 2561973.6655 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.98, "high": 0.995, "low": 0.962, "close": 0.995, "volume": 3342551.2, "close_time": 1742947199999, "quote_volume": 3269414.1877, "trades": 17488, "taker_buy_base": 1671404.2, "taker_buy_quote": 1636498.0353 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.994, "high": 1.028, "low": 0.978, "close": 1.01, "volume": 3968840.0, "close_time": 1743033599999, "quote_volume": 3979824.4793, "trades": 21062, "taker_buy_base": 2072791.5, "taker_buy_quote": 2081985.7706 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 1.01, "high": 1.026, "low": 0.968, "close": 0.981, "volume": 3392033.2, "close_time": 1743119999999, "quote_volume": 3380758.4349, "trades": 15571, "taker_buy_base": 1704418.0, "taker_buy_quote": 1699872.8985 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.982, "high": 0.987, "low": 0.877, "close": 0.891, "volume": 4333312.8, "close_time": 1743206399999, "quote_volume": 4007654.9933, "trades": 16809, "taker_buy_base": 1988865.4, "taker_buy_quote": 1836126.0417 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.892, "high": 0.896, "low": 0.817, "close": 0.83, "volume": 2952225.3, "close_time": 1743292799999, "quote_volume": 2509199.4949, "trades": 12418, "taker_buy_base": 1348523.9, "taker_buy_quote": 1145581.8352 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.829, "high": 0.846, "low": 0.797, "close": 0.814, "volume": 3587030.0, "close_time": 1743379199999, "quote_volume": 2963363.7205, "trades": 14434, "taker_buy_base": 1902628.6, "taker_buy_quote": 1574782.5933 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.814, "high": 0.824, "low": 0.782, "close": 0.804, "volume": 5477985.6, "close_time": 1743465599999, "quote_volume": 4399139.2797, "trades": 26155, "taker_buy_base": 3006912.3, "taker_buy_quote": 2415194.7363 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.804, "high": 0.869, "low": 0.803, "close": 0.835, "volume": 3918697.3, "close_time": 1743551999999, "quote_volume": 3287719.1058, "trades": 23947, "taker_buy_base": 1930591.7, "taker_buy_quote": 1619123.2131 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.834, "high": 0.86, "low": 0.764, "close": 0.774, "volume": 6437080.1, "close_time": 1743638399999, "quote_volume": 5255387.8161, "trades": 31344, "taker_buy_base": 3123512.6, "taker_buy_quote": 2558665.5402 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.774, "high": 0.812, "low": 0.747, "close": 0.785, "volume": 4899262.9, "close_time": 1743724799999, "quote_volume": 3810567.4653, "trades": 21739, "taker_buy_base": 2100631.4, "taker_buy_quote": 1637010.9417 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.785, "high": 0.796, "low": 0.75, "close": 0.781, "volume": 4035301.2, "close_time": 1743811199999, "quote_volume": 3136154.1334, "trades": 17240, "taker_buy_base": 2018781.1, "taker_buy_quote": 1570042.1334 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.781, "high": 0.8, "low": 0.762, "close": 0.78, "volume": 2249856.0, "close_time": 1743897599999, "quote_volume": 1760612.3492, "trades": 12203, "taker_buy_base": 1073494.8, "taker_buy_quote": 839925.7385 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.779, "high": 0.783, "low": 0.681, "close": 0.7, "volume": 6485760.5, "close_time": 1743983999999, "quote_volume": 4674201.272, "trades": 30671, "taker_buy_base": 3200666.3, "taker_buy_quote": 2302951.1866 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.7, "high": 0.743, "low": 0.629, "close": 0.715, "volume": 11171523.9, "close_time": 1744070399999, "quote_volume": 7705597.2773, "trades": 84536, "taker_buy_base": 5623058.1, "taker_buy_quote": 3888760.8308 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.715, "high": 0.74, "low": 0.683, "close": 0.685, "volume": 4421726.3, "close_time": 1744156799999, "quote_volume": 3147245.2995, "trades": 37019, "taker_buy_base": 2008173.3, "taker_buy_quote": 1432953.6012 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.685, "high": 0.779, "low": 0.66, "close": 0.769, "volume": 7704257.9, "close_time": 1744243199999, "quote_volume": 5589916.5994, "trades": 51400, "taker_buy_base": 4166252.2, "taker_buy_quote": 3030921.2152 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.769, "high": 0.769, "low": 0.709, "close": 0.725, "volume": 5515626.1, "close_time": 1744329599999, "quote_volume": 4067075.389, "trades": 25383, "taker_buy_base": 2630338.5, "taker_buy_quote": 1939484.2247 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.725, "high": 0.751, "low": 0.722, "close": 0.734, "volume": 6027845.0, "close_time": 1744415999999, "quote_volume": 4437325.0592, "trades": 24356, "taker_buy_base": 2982078.9, "taker_buy_quote": 2196044.1018 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.733, "high": 0.779, "low": 0.718, "close": 0.766, "volume": 5967028.7, "close_time": 1744502399999, "quote_volume": 4456011.6272, "trades": 24166, "taker_buy_base": 3047601.5, "taker_buy_quote": 2276440.6304 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.766, "high": 0.771, "low": 0.698, "close": 0.706, "volume": 6645317.4, "close_time": 1744588799999, "quote_volume": 4879479.1951, "trades": 26386, "taker_buy_base": 2975936.5, "taker_buy_quote": 2186826.1297 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.705, "high": 0.731, "low": 0.675, "close": 0.687, "volume": 9534511.4, "close_time": 1744675199999, "quote_volume": 6701777.8383, "trades": 30880, "taker_buy_base": 4853316.6, "taker_buy_quote": 3411806.1025 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.686, "high": 0.693, "low": 0.66, "close": 0.665, "volume": 6708119.0, "close_time": 1744761599999, "quote_volume": 4536095.6569, "trades": 25896, "taker_buy_base": 3413684.0, "taker_buy_quote": 2309617.3392 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.664, "high": 0.679, "low": 0.626, "close": 0.639, "volume": 8800413.9, "close_time": 1744847999999, "quote_volume": 5754912.801, "trades": 29729, "taker_buy_base": 4447430.0, "taker_buy_quote": 2905553.2357 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.639, "high": 0.649, "low": 0.618, "close": 0.626, "volume": 5943478.5, "close_time": 1744934399999, "quote_volume": 3777144.1147, "trades": 20018, "taker_buy_base": 3107779.2, "taker_buy_quote": 1976432.881 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.626, "high": 0.656, "low": 0.62, "close": 0.641, "volume": 4672592.3, "close_time": 1745020799999, "quote_volume": 2998673.4449, "trades": 17711, "taker_buy_base": 2406986.5, "taker_buy_quote": 1544639.5692 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.64, "high": 0.688, "low": 0.639, "close": 0.679, "volume": 6334691.0, "close_time": 1745107199999, "quote_volume": 4221451.4921, "trades": 19652, "taker_buy_base": 3434879.8, "taker_buy_quote": 2288513.8877 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.679, "high": 0.684, "low": 0.641, "close": 0.658, "volume": 5709872.1, "close_time": 1745193599999, "quote_volume": 3764621.3823, "trades": 20420, "taker_buy_base": 2653820.3, "taker_buy_quote": 1750080.0308 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.657, "high": 0.691, "low": 0.627, "close": 0.634, "volume": 10444401.5, "close_time": 1745279999999, "quote_volume": 6911623.1714, "trades": 36464, "taker_buy_base": 5442949.9, "taker_buy_quote": 3609236.0391 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.633, "high": 0.686, "low": 0.603, "close": 0.681, "volume": 14495715.9, "close_time": 1745366399999, "quote_volume": 9345845.6787, "trades": 34301, "taker_buy_base": 7005312.7, "taker_buy_quote": 4521670.5444 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.681, "high": 0.715, "low": 0.67, "close": 0.69, "volume": 17900304.8, "close_time": 1745452799999, "quote_volume": 12353563.3225, "trades": 49884, "taker_buy_base": 8546269.3, "taker_buy_quote": 5901142.885 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.691, "high": 0.722, "low": 0.65, "close": 0.717, "volume": 13462638.4, "close_time": 1745539199999, "quote_volume": 9202063.3315, "trades": 46627, "taker_buy_base": 6639132.5, "taker_buy_quote": 4547219.31 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.716, "high": 0.761, "low": 0.71, "close": 0.747, "volume": 10627525.3, "close_time": 1745625599999, "quote_volume": 7825295.576, "trades": 47449, "taker_buy_base": 5332983.6, "taker_buy_quote": 3930837.5766 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.748, "high": 0.775, "low": 0.732, "close": 0.748, "volume": 6966567.8, "close_time": 1745711999999, "quote_volume": 5236718.2901, "trades": 32274, "taker_buy_base": 3412004.6, "taker_buy_quote": 2567466.5252 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.748, "high": 0.762, "low": 0.707, "close": 0.709, "volume": 6348487.9, "close_time": 1745798399999, "quote_volume": 4614159.8419, "trades": 28585, "taker_buy_base": 3160046.6, "taker_buy_quote": 2299174.2767 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.71, "high": 0.762, "low": 0.688, "close": 0.753, "volume": 8034719.1, "close_time": 1745884799999, "quote_volume": 5853225.3187, "trades": 33110, "taker_buy_base": 4067191.5, "taker_buy_quote": 2968858.3226 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.754, "high": 0.809, "low": 0.736, "close": 0.752, "volume": 12006742.6, "close_time": 1745971199999, "quote_volume": 9301268.8245, "trades": 40499, "taker_buy_base": 6020431.9, "taker_buy_quote": 4669661.6432 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.752, "high": 0.766, "low": 0.716, "close": 0.745, "volume": 7352945.6, "close_time": 1746057599999, "quote_volume": 5451324.6492, "trades": 33517, "taker_buy_base": 3443760.1, "taker_buy_quote": 2555375.9031 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.745, "high": 0.774, "low": 0.744, "close": 0.756, "volume": 5842472.8, "close_time": 1746143999999, "quote_volume": 4448697.6671, "trades": 21442, "taker_buy_base": 2864709.5, "taker_buy_quote": 2182915.6942 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.755, "high": 0.781, "low": 0.743, "close": 0.772, "volume": 5908085.5, "close_time": 1746230399999, "quote_volume": 4486279.007, "trades": 21399, "taker_buy_base": 2980352.6, "taker_buy_quote": 2264875.1599 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.771, "high": 0.774, "low": 0.713, "close": 0.718, "volume": 3715035.0, "close_time": 1746316799999, "quote_volume": 2737361.1165, "trades": 15348, "taker_buy_base": 1749407.4, "taker_buy_quote": 1288575.5167 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.719, "high": 0.723, "low": 0.673, "close": 0.682, "volume": 5909645.6, "close_time": 1746403199999, "quote_volume": 4096805.4696, "trades": 17198, "taker_buy_base": 2758802.3, "taker_buy_quote": 1909504.3349 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.682, "high": 0.709, "low": 0.68, "close": 0.694, "volume": 4819217.3, "close_time": 1746489599999, "quote_volume": 3352109.824, "trades": 15816, "taker_buy_base": 2417808.7, "taker_buy_quote": 1681909.9729 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.694, "high": 0.706, "low": 0.666, "close": 0.702, "volume": 6957490.8, "close_time": 1746575999999, "quote_volume": 4802754.4051, "trades": 22069, "taker_buy_base": 3142986.9, "taker_buy_quote": 2169394.474 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.702, "high": 0.723, "low": 0.697, "close": 0.719, "volume": 8479021.4, "close_time": 1746662399999, "quote_volume": 6017989.4503, "trades": 26307, "taker_buy_base": 3630487.7, "taker_buy_quote": 2578874.4238 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.719, "high": 0.848, "low": 0.715, "close": 0.838, "volume": 12157035.7, "close_time": 1746748799999, "quote_volume": 9636389.6927, "trades": 50393, "taker_buy_base": 6204909.2, "taker_buy_quote": 4921017.3869 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.838, "high": 0.907, "low": 0.835, "close": 0.902, "volume": 10403428.4, "close_time": 1746835199999, "quote_volume": 9085997.0953, "trades": 59923, "taker_buy_base": 4974935.5, "taker_buy_quote": 4348428.7231 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.901, "high": 1.007, "low": 0.891, "close": 1.007, "volume": 10114572.3, "close_time": 1746921599999, "quote_volume": 9498456.1059, "trades": 60507, "taker_buy_base": 5083854.9, "taker_buy_quote": 4781619.8168 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.007, "high": 1.084, "low": 0.967, "close": 0.994, "volume": 15064669.1, "close_time": 1747007999999, "quote_volume": 15357363.0657, "trades": 93433, "taker_buy_base": 6970348.3, "taker_buy_quote": 7117554.6278 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.994, "high": 1.073, "low": 0.962, "close": 1.01, "volume": 11950134.3, "close_time": 1747094399999, "quote_volume": 12139868.2932, "trades": 79089, "taker_buy_base": 5604989.0, "taker_buy_quote": 5700320.2976 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.009, "high": 1.073, "low": 0.946, "close": 1.053, "volume": 8418938.0, "close_time": 1747180799999, "quote_volume": 8493765.8319, "trades": 51462, "taker_buy_base": 4118492.6, "taker_buy_quote": 4164055.7537 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.052, "high": 1.084, "low": 0.981, "close": 0.991, "volume": 6818318.3, "close_time": 1747267199999, "quote_volume": 6999305.4908, "trades": 48537, "taker_buy_base": 3375544.5, "taker_buy_quote": 3462382.4036 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.99, "high": 0.999, "low": 0.879, "close": 0.902, "volume": 12187752.6, "close_time": 1747353599999, "quote_volume": 11210617.7947, "trades": 63994, "taker_buy_base": 6448133.7, "taker_buy_quote": 5936422.1127 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.903, "high": 0.933, "low": 0.872, "close": 0.882, "volume": 4950901.2, "close_time": 1747439999999, "quote_volume": 4500209.0457, "trades": 30918, "taker_buy_base": 2308608.0, "taker_buy_quote": 2099724.6652 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.882, "high": 0.885, "low": 0.837, "close": 0.845, "volume": 4616964.5, "close_time": 1747526399999, "quote_volume": 3944291.8173, "trades": 25409, "taker_buy_base": 2066621.2, "taker_buy_quote": 1767628.8703 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.845, "high": 0.933, "low": 0.836, "close": 0.923, "volume": 8172424.0, "close_time": 1747612799999, "quote_volume": 7278816.4339, "trades": 38521, "taker_buy_base": 4551313.1, "taker_buy_quote": 4055217.427 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.924, "high": 0.926, "low": 0.826, "close": 0.898, "volume": 7815985.3, "close_time": 1747699199999, "quote_volume": 6805271.4736, "trades": 31002, "taker_buy_base": 3906164.4, "taker_buy_quote": 3394404.2777 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.898, "high": 0.924, "low": 0.871, "close": 0.912, "volume": 5177394.1, "close_time": 1747785599999, "quote_volume": 4630972.0745, "trades": 26793, "taker_buy_base": 2582703.8, "taker_buy_quote": 2310374.3372 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.912, "high": 0.946, "low": 0.879, "close": 0.907, "volume": 7982654.6, "close_time": 1747871999999, "quote_volume": 7222985.4525, "trades": 46674, "taker_buy_base": 3872201.0, "taker_buy_quote": 3506203.0949 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.907, "high": 0.981, "low": 0.905, "close": 0.97, "volume": 6502191.6, "close_time": 1747958399999, "quote_volume": 6204519.3695, "trades": 44989, "taker_buy_base": 2979271.6, "taker_buy_quote": 2840790.9783 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.97, "high": 1.005, "low": 0.862, "close": 0.868, "volume": 8679242.1, "close_time": 1748044799999, "quote_volume": 8134397.782, "trades": 61906, "taker_buy_base": 4055700.1, "taker_buy_quote": 3812131.901 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.868, "high": 0.887, "low": 0.85, "close": 0.859, "volume": 4433870.4, "close_time": 1748131199999, "quote_volume": 3860509.7532, "trades": 28751, "taker_buy_base": 2374333.6, "taker_buy_quote": 2069708.4115 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.858, "high": 0.871, "low": 0.815, "close": 0.869, "volume": 4083913.5, "close_time": 1748217599999, "quote_volume": 3431255.2448, "trades": 20370, "taker_buy_base": 2072487.6, "taker_buy_quote": 1742846.3143 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.869, "high": 0.886, "low": 0.837, "close": 0.848, "volume": 3850055.6, "close_time": 1748303999999, "quote_volume": 3320238.7451, "trades": 15975, "taker_buy_base": 2120980.6, "taker_buy_quote": 1831900.4046 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.848, "high": 0.909, "low": 0.823, "close": 0.882, "volume": 7380509.1, "close_time": 1748390399999, "quote_volume": 6480959.1583, "trades": 33316, "taker_buy_base": 3710576.2, "taker_buy_quote": 3262516.5239 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.882, "high": 0.904, "low": 0.841, "close": 0.881, "volume": 4645850.3, "close_time": 1748476799999, "quote_volume": 4044481.0696, "trades": 28132, "taker_buy_base": 2046159.7, "taker_buy_quote": 1783821.0743 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.881, "high": 0.904, "low": 0.821, "close": 0.823, "volume": 6532334.7, "close_time": 1748563199999, "quote_volume": 5642143.0707, "trades": 37430, "taker_buy_base": 2871515.1, "taker_buy_quote": 2481328.9604 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.824, "high": 0.828, "low": 0.723, "close": 0.731, "volume": 13185501.3, "close_time": 1748649599999, "quote_volume": 10237432.723, "trades": 41876, "taker_buy_base": 6341894.8, "taker_buy_quote": 4924760.3371 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.73, "high": 0.768, "low": 0.698, "close": 0.753, "volume": 6491166.5, "close_time": 1748735999999, "quote_volume": 4759571.1151, "trades": 27500, "taker_buy_base": 3719296.0, "taker_buy_quote": 2730490.5924 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.753, "high": 0.772, "low": 0.733, "close": 0.768, "volume": 2593103.2, "close_time": 1748822399999, "quote_volume": 1952188.754, "trades": 11733, "taker_buy_base": 1219007.6, "taker_buy_quote": 918774.6568 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.767, "high": 0.79, "low": 0.741, "close": 0.786, "volume": 4076589.3, "close_time": 1748908799999, "quote_volume": 3098145.0431, "trades": 16158, "taker_buy_base": 2009948.4, "taker_buy_quote": 1528611.1841 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.786, "high": 0.813, "low": 0.772, "close": 0.78, "volume": 4590621.0, "close_time": 1748995199999, "quote_volume": 3631218.2209, "trades": 16638, "taker_buy_base": 2080487.4, "taker_buy_quote": 1645685.5549 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.78, "high": 0.803, "low": 0.744, "close": 0.754, "volume": 4687533.7, "close_time": 1749081599999, "quote_volume": 3651543.3643, "trades": 19365, "taker_buy_base": 2107786.0, "taker_buy_quote": 1647070.5013 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.754, "high": 0.774, "low": 0.699, "close": 0.711, "volume": 5718468.2, "close_time": 1749167999999, "quote_volume": 4202938.0298, "trades": 24603, "taker_buy_base": 2846494.0, "taker_buy_quote": 2094261.1439 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.712, "high": 0.769, "low": 0.707, "close": 0.739, "volume": 4590928.4, "close_time": 1749254399999, "quote_volume": 3408377.4116, "trades": 18308, "taker_buy_base": 2421580.0, "taker_buy_quote": 1798320.4027 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.74, "high": 0.786, "low": 0.739, "close": 0.768, "volume": 3673969.6, "close_time": 1749340799999, "quote_volume": 2833455.9111, "trades": 14199, "taker_buy_base": 1709982.1, "taker_buy_quote": 1317385.0998 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.769, "high": 0.775, "low": 0.749, "close": 0.76, "volume": 3250000.7, "close_time": 1749427199999, "quote_volume": 2477305.5653, "trades": 13393, "taker_buy_base": 1564677.5, "taker_buy_quote": 1192816.8294 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.759, "high": 0.809, "low": 0.735, "close": 0.805, "volume": 4474142.2, "close_time": 1749513599999, "quote_volume": 3441489.1525, "trades": 20609, "taker_buy_base": 2169086.2, "taker_buy_quote": 1674098.1483 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.806, "high": 0.831, "low": 0.783, "close": 0.83, "volume": 4327164.4, "close_time": 1749599999999, "quote_volume": 3504315.2327, "trades": 24579, "taker_buy_base": 1992417.6, "taker_buy_quote": 1613805.7265 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.83, "high": 0.833, "low": 0.778, "close": 0.793, "volume": 3653591.5, "close_time": 1749686399999, "quote_volume": 2961785.924, "trades": 22083, "taker_buy_base": 1590495.0, "taker_buy_quote": 1290820.8879 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.793, "high": 0.795, "low": 0.737, "close": 0.74, "volume": 5608852.6, "close_time": 1749772799999, "quote_volume": 4283771.6302, "trades": 24455, "taker_buy_base": 2918246.3, "taker_buy_quote": 2228801.1481 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.74, "high": 0.74, "low": 0.676, "close": 0.711, "volume": 10220459.2, "close_time": 1749859199999, "quote_volume": 7133394.7604, "trades": 34828, "taker_buy_base": 5362333.6, "taker_buy_quote": 3739067.7549 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.712, "high": 0.714, "low": 0.687, "close": 0.705, "volume": 2612039.9, "close_time": 1749945599999, "quote_volume": 1839498.033, "trades": 9301, "taker_buy_base": 1296489.3, "taker_buy_quote": 913574.0556 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.705, "high": 0.711, "low": 0.681, "close": 0.699, "volume": 2693331.2, "close_time": 1750031999999, "quote_volume": 1880108.0159, "trades": 9110, "taker_buy_base": 1274499.3, "taker_buy_quote": 889542.3616 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.7, "high": 0.741, "low": 0.688, "close": 0.704, "volume": 5285062.2, "close_time": 1750118399999, "quote_volume": 3811431.3383, "trades": 24887, "taker_buy_base": 2829712.9, "taker_buy_quote": 2042199.0824 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.704, "high": 0.718, "low": 0.666, "close": 0.685, "volume": 4493245.4, "close_time": 1750204799999, "quote_volume": 3117123.43, "trades": 16103, "taker_buy_base": 2074621.3, "taker_buy_quote": 1438750.1065 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.686, "high": 0.7, "low": 0.657, "close": 0.69, "volume": 3844835.8, "close_time": 1750291199999, "quote_volume": 2623189.1043, "trades": 18182, "taker_buy_base": 1869388.2, "taker_buy_quote": 1279222.8402 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.69, "high": 0.699, "low": 0.665, "close": 0.681, "volume": 2476603.9, "close_time": 1750377599999, "quote_volume": 1694679.8172, "trades": 12752, "taker_buy_base": 1291011.5, "taker_buy_quote": 884269.8858 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.681, "high": 0.7, "low": 0.643, "close": 0.656, "volume": 3329099.6, "close_time": 1750463999999, "quote_volume": 2234548.1454, "trades": 15985, "taker_buy_base": 1530579.3, "taker_buy_quote": 1028125.4718 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.655, "high": 0.669, "low": 0.601, "close": 0.621, "volume": 3947855.5, "close_time": 1750550399999, "quote_volume": 2501026.7869, "trades": 17424, "taker_buy_base": 1964129.4, "taker_buy_quote": 1244788.4524 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.621, "high": 0.628, "low": 0.565, "close": 0.599, "volume": 7326574.8, "close_time": 1750636799999, "quote_volume": 4337208.5036, "trades": 21246, "taker_buy_base": 3552473.1, "taker_buy_quote": 2109045.1389 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.599, "high": 0.673, "low": 0.59, "close": 0.669, "volume": 5458291.9, "close_time": 1750723199999, "quote_volume": 3397824.6664, "trades": 14903, "taker_buy_base": 2837967.9, "taker_buy_quote": 1770380.785 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.67, "high": 0.703, "low": 0.664, "close": 0.691, "volume": 3749308.3, "close_time": 1750809599999, "quote_volume": 2564628.6068, "trades": 14079, "taker_buy_base": 1936570.7, "taker_buy_quote": 1326480.6047 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.691, "high": 0.699, "low": 0.668, "close": 0.672, "volume": 2626102.6, "close_time": 1750895999999, "quote_volume": 1798880.4375, "trades": 10727, "taker_buy_base": 1375832.0, "taker_buy_quote": 943224.6623 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.672, "high": 0.692, "low": 0.651, "close": 0.652, "volume": 2559633.6, "close_time": 1750982399999, "quote_volume": 1707367.206, "trades": 10789, "taker_buy_base": 1018023.0, "taker_buy_quote": 679564.7366 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.652, "high": 0.671, "low": 0.644, "close": 0.661, "volume": 1851262.1, "close_time": 1751068799999, "quote_volume": 1215236.1239, "trades": 7922, "taker_buy_base": 897820.8, "taker_buy_quote": 589986.0512 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.661, "high": 0.679, "low": 0.652, "close": 0.672, "volume": 1787663.3, "close_time": 1751155199999, "quote_volume": 1190119.2981, "trades": 5557, "taker_buy_base": 859803.6, "taker_buy_quote": 572378.8349 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.673, "high": 0.721, "low": 0.664, "close": 0.709, "volume": 2571063.8, "close_time": 1751241599999, "quote_volume": 1765429.1914, "trades": 10479, "taker_buy_base": 1323065.2, "taker_buy_quote": 905411.6928 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.71, "high": 0.713, "low": 0.674, "close": 0.693, "volume": 3634194.6, "close_time": 1751327999999, "quote_volume": 2520435.4967, "trades": 17566, "taker_buy_base": 1922064.2, "taker_buy_quote": 1333365.1649 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.693, "high": 0.696, "low": 0.646, "close": 0.652, "volume": 2271858.7, "close_time": 1751414399999, "quote_volume": 1509870.2177, "trades": 8382, "taker_buy_base": 1014250.5, "taker_buy_quote": 673260.8241 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.651, "high": 0.729, "low": 0.643, "close": 0.715, "volume": 3845188.3, "close_time": 1751500799999, "quote_volume": 2681222.2559, "trades": 26835, "taker_buy_base": 1846937.8, "taker_buy_quote": 1282965.3788 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.716, "high": 0.732, "low": 0.703, "close": 0.719, "volume": 3163902.4, "close_time": 1751587199999, "quote_volume": 2283138.5432, "trades": 21782, "taker_buy_base": 1436891.0, "taker_buy_quote": 1037345.6393 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.719, "high": 0.727, "low": 0.676, "close": 0.686, "volume": 2410946.9, "close_time": 1751673599999, "quote_volume": 1678952.7745, "trades": 11798, "taker_buy_base": 1179159.2, "taker_buy_quote": 820632.2756 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.687, "high": 0.696, "low": 0.674, "close": 0.691, "volume": 1889156.2, "close_time": 1751759999999, "quote_volume": 1294421.935, "trades": 7775, "taker_buy_base": 1132966.9, "taker_buy_quote": 776196.7972 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.69, "high": 0.714, "low": 0.678, "close": 0.702, "volume": 1920235.3, "close_time": 1751846399999, "quote_volume": 1331961.3546, "trades": 10615, "taker_buy_base": 1096676.1, "taker_buy_quote": 760913.3618 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.702, "high": 0.711, "low": 0.676, "close": 0.686, "volume": 2040117.8, "close_time": 1751932799999, "quote_volume": 1415135.0765, "trades": 12299, "taker_buy_base": 836566.2, "taker_buy_quote": 580500.2701 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.687, "high": 0.707, "low": 0.675, "close": 0.698, "volume": 2403143.2, "close_time": 1752019199999, "quote_volume": 1660985.7255, "trades": 14042, "taker_buy_base": 980468.2, "taker_buy_quote": 676911.1412 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.698, "high": 0.745, "low": 0.692, "close": 0.737, "volume": 4048389.3, "close_time": 1752105599999, "quote_volume": 2911926.7705, "trades": 23943, "taker_buy_base": 1875878.3, "taker_buy_quote": 1349683.7163 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.738, "high": 0.798, "low": 0.731, "close": 0.792, "volume": 5091861.2, "close_time": 1752191999999, "quote_volume": 3864786.0846, "trades": 26327, "taker_buy_base": 2821958.8, "taker_buy_quote": 2142903.0854 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.793, "high": 0.83, "low": 0.776, "close": 0.788, "volume": 7867556.2, "close_time": 1752278399999, "quote_volume": 6359341.1237, "trades": 40710, "taker_buy_base": 3761593.7, "taker_buy_quote": 3044498.5086 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.789, "high": 0.811, "low": 0.758, "close": 0.786, "volume": 4086370.7, "close_time": 1752364799999, "quote_volume": 3207774.4774, "trades": 26007, "taker_buy_base": 1934638.1, "taker_buy_quote": 1518667.9808 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.786, "high": 0.837, "low": 0.779, "close": 0.811, "volume": 4396210.9, "close_time": 1752451199999, "quote_volume": 3556982.448, "trades": 32613, "taker_buy_base": 2345661.1, "taker_buy_quote": 1899765.9965 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.812, "high": 0.85, "low": 0.78, "close": 0.795, "volume": 5170771.4, "close_time": 1752537599999, "quote_volume": 4222514.4624, "trades": 35497, "taker_buy_base": 2286728.5, "taker_buy_quote": 1868439.4347 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.794, "high": 0.835, "low": 0.759, "close": 0.835, "volume": 6327141.7, "close_time": 1752623999999, "quote_volume": 5010247.9552, "trades": 38089, "taker_buy_base": 2755162.1, "taker_buy_quote": 2188263.6179 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.835, "high": 0.881, "low": 0.815, "close": 0.849, "volume": 7037274.2, "close_time": 1752710399999, "quote_volume": 5945558.1879, "trades": 38027, "taker_buy_base": 3799808.5, "taker_buy_quote": 3212256.9773 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.85, "high": 0.876, "low": 0.822, "close": 0.866, "volume": 7667209.4, "close_time": 1752796799999, "quote_volume": 6532875.9382, "trades": 37630, "taker_buy_base": 3735617.7, "taker_buy_quote": 3186139.2976 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.867, "high": 0.946, "low": 0.858, "close": 0.878, "volume": 11605097.9, "close_time": 1752883199999, "quote_volume": 10548330.6692, "trades": 50645, "taker_buy_base": 5514907.1, "taker_buy_quote": 5022293.1692 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.878, "high": 0.914, "low": 0.852, "close": 0.905, "volume": 4475216.0, "close_time": 1752969599999, "quote_volume": 3962434.763, "trades": 25755, "taker_buy_base": 2448779.6, "taker_buy_quote": 2172590.8555 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.906, "high": 0.989, "low": 0.898, "close": 0.961, "volume": 7533888.8, "close_time": 1753055999999, "quote_volume": 7165921.3073, "trades": 39728, "taker_buy_base": 3962571.6, "taker_buy_quote": 3764196.2347 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.961, "high": 1.012, "low": 0.938, "close": 0.969, "volume": 8060304.3, "close_time": 1753142399999, "quote_volume": 7841367.8985, "trades": 34949, "taker_buy_base": 3918307.3, "taker_buy_quote": 3817732.5552 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.97, "high": 0.982, "low": 0.907, "close": 0.979, "volume": 8030298.5, "close_time": 1753228799999, "quote_volume": 7584446.8357, "trades": 38596, "taker_buy_base": 3761148.9, "taker_buy_quote": 3554184.2535 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.979, "high": 1.002, "low": 0.867, "close": 0.895, "volume": 12355655.0, "close_time": 1753315199999, "quote_volume": 11612365.598, "trades": 51966, "taker_buy_base": 5830995.7, "taker_buy_quote": 5483287.7793 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.896, "high": 0.914, "low": 0.828, "close": 0.862, "volume": 7383397.1, "close_time": 1753401599999, "quote_volume": 6438466.119, "trades": 39680, "taker_buy_base": 3582414.2, "taker_buy_quote": 3130766.2654 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.863, "high": 0.885, "low": 0.827, "close": 0.883, "volume": 5444996.4, "close_time": 1753487999999, "quote_volume": 4644847.706, "trades": 26887, "taker_buy_base": 2649073.1, "taker_buy_quote": 2263137.2123 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.883, "high": 0.912, "low": 0.871, "close": 0.887, "volume": 3267830.3, "close_time": 1753574399999, "quote_volume": 2902987.3246, "trades": 15550, "taker_buy_base": 1617772.1, "taker_buy_quote": 1436838.7083 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.888, "high": 0.933, "low": 0.885, "close": 0.931, "volume": 3858638.6, "close_time": 1753660799999, "quote_volume": 3507042.5758, "trades": 23062, "taker_buy_base": 2015598.2, "taker_buy_quote": 1832234.648 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.932, "high": 0.957, "low": 0.854, "close": 0.866, "volume": 5866146.0, "close_time": 1753747199999, "quote_volume": 5333126.4367, "trades": 34129, "taker_buy_base": 2457361.9, "taker_buy_quote": 2234523.2699 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.866, "high": 0.889, "low": 0.833, "close": 0.856, "volume": 6516224.6, "close_time": 1753833599999, "quote_volume": 5593897.6935, "trades": 34897, "taker_buy_base": 3219809.3, "taker_buy_quote": 2766190.5373 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.856, "high": 0.857, "low": 0.79, "close": 0.834, "volume": 4939386.8, "close_time": 1753919999999, "quote_volume": 4080135.9914, "trades": 26524, "taker_buy_base": 2362154.7, "taker_buy_quote": 1953822.5314 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.835, "high": 0.863, "low": 0.787, "close": 0.792, "volume": 9256015.7, "close_time": 1754006399999, "quote_volume": 7698840.2536, "trades": 39240, "taker_buy_base": 4955311.8, "taker_buy_quote": 4124484.5132 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.791, "high": 0.793, "low": 0.729, "close": 0.75, "volume": 8327956.2, "close_time": 1754092799999, "quote_volume": 6385598.1905, "trades": 36832, "taker_buy_base": 3926276.8, "taker_buy_quote": 3010589.5249 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.751, "high": 0.758, "low": 0.71, "close": 0.727, "volume": 3829146.3, "close_time": 1754179199999, "quote_volume": 2807487.4442, "trades": 21928, "taker_buy_base": 1752330.0, "taker_buy_quote": 1285617.7999 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.729, "high": 0.754, "low": 0.719, "close": 0.748, "volume": 2447124.8, "close_time": 1754265599999, "quote_volume": 1822893.8993, "trades": 16016, "taker_buy_base": 1244592.8, "taker_buy_quote": 927784.5397 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.748, "high": 0.788, "low": 0.746, "close": 0.783, "volume": 3405932.1, "close_time": 1754351999999, "quote_volume": 2612575.0652, "trades": 14963, "taker_buy_base": 1704816.3, "taker_buy_quote": 1308976.2194 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.783, "high": 0.785, "low": 0.734, "close": 0.756, "volume": 5280249.9, "close_time": 1754438399999, "quote_volume": 4026731.5611, "trades": 27726, "taker_buy_base": 2461513.5, "taker_buy_quote": 1876927.1498 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.756, "high": 0.781, "low": 0.735, "close": 0.769, "volume": 3580538.7, "close_time": 1754524799999, "quote_volume": 2717838.4254, "trades": 18465, "taker_buy_base": 1770346.6, "taker_buy_quote": 1344330.7691 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.769, "high": 0.816, "low": 0.763, "close": 0.814, "volume": 6468610.0, "close_time": 1754611199999, "quote_volume": 5098660.896, "trades": 20807, "taker_buy_base": 3382917.2, "taker_buy_quote": 2667116.9168 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.815, "high": 0.841, "low": 0.801, "close": 0.832, "volume": 4571269.7, "close_time": 1754697599999, "quote_volume": 3739470.9242, "trades": 27777, "taker_buy_base": 1972025.0, "taker_buy_quote": 1615336.8754 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.833, "high": 0.885, "low": 0.829, "close": 0.872, "volume": 4748053.8, "close_time": 1754783999999, "quote_volume": 4080265.6743, "trades": 23695, "taker_buy_base": 2408862.8, "taker_buy_quote": 2072420.0161 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.872, "high": 0.887, "low": 0.842, "close": 0.874, "volume": 5232213.4, "close_time": 1754870399999, "quote_volume": 4538208.6023, "trades": 27957, "taker_buy_base": 2460987.2, "taker_buy_quote": 2135937.4039 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.875, "high": 0.908, "low": 0.822, "close": 0.832, "volume": 7657809.3, "close_time": 1754956799999, "quote_volume": 6630895.9633, "trades": 37879, "taker_buy_base": 3569886.8, "taker_buy_quote": 3094159.5328 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.832, "high": 0.897, "low": 0.817, "close": 0.886, "volume": 5793795.7, "close_time": 1755043199999, "quote_volume": 4970842.8771, "trades": 30196, "taker_buy_base": 2746760.5, "taker_buy_quote": 2362724.0292 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.887, "high": 0.924, "low": 0.875, "close": 0.915, "volume": 6562669.2, "close_time": 1755129599999, "quote_volume": 5915467.07, "trades": 37588, "taker_buy_base": 2980932.9, "taker_buy_quote": 2690671.4755 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.916, "high": 0.929, "low": 0.813, "close": 0.833, "volume": 7440046.6, "close_time": 1755215999999, "quote_volume": 6418509.6944, "trades": 45156, "taker_buy_base": 3220320.6, "taker_buy_quote": 2775548.7802 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.833, "high": 0.856, "low": 0.798, "close": 0.826, "volume": 4570964.9, "close_time": 1755302399999, "quote_volume": 3779343.6393, "trades": 29052, "taker_buy_base": 2276696.8, "taker_buy_quote": 1883159.7764 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.826, "high": 0.86, "low": 0.824, "close": 0.85, "volume": 3380009.8, "close_time": 1755388799999, "quote_volume": 2856723.5216, "trades": 15394, "taker_buy_base": 1444310.2, "taker_buy_quote": 1222668.2033 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.85, "high": 0.869, "low": 0.835, "close": 0.836, "volume": 3201165.2, "close_time": 1755475199999, "quote_volume": 2726133.6226, "trades": 15862, "taker_buy_base": 1365935.4, "taker_buy_quote": 1164020.0416 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.836, "high": 0.839, "low": 0.783, "close": 0.796, "volume": 6288065.2, "close_time": 1755561599999, "quote_volume": 5046593.1985, "trades": 23286, "taker_buy_base": 3148383.3, "taker_buy_quote": 2524634.5554 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.796, "high": 0.806, "low": 0.76, "close": 0.764, "volume": 5106541.6, "close_time": 1755647999999, "quote_volume": 3990990.349, "trades": 23273, "taker_buy_base": 2342551.7, "taker_buy_quote": 1831619.2512 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.764, "high": 0.803, "low": 0.758, "close": 0.795, "volume": 3976433.7, "close_time": 1755734399999, "quote_volume": 3106156.1674, "trades": 17715, "taker_buy_base": 1938464.7, "taker_buy_quote": 1516691.238 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.796, "high": 0.8, "low": 0.77, "close": 0.778, "volume": 2841606.9, "close_time": 1755820799999, "quote_volume": 2228774.0715, "trades": 16691, "taker_buy_base": 1190896.5, "taker_buy_quote": 934834.3708 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.778, "high": 0.86, "low": 0.743, "close": 0.852, "volume": 8377341.1, "close_time": 1755907199999, "quote_volume": 6747525.8547, "trades": 43762, "taker_buy_base": 4128992.7, "taker_buy_quote": 3322535.6557 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.853, "high": 0.857, "low": 0.822, "close": 0.838, "volume": 3837632.7, "close_time": 1755993599999, "quote_volume": 3219294.9076, "trades": 21160, "taker_buy_base": 1828372.0, "taker_buy_quote": 1533228.4224 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.839, "high": 0.875, "low": 0.802, "close": 0.84, "volume": 7348930.3, "close_time": 1756079999999, "quote_volume": 6141358.722, "trades": 32973, "taker_buy_base": 3464062.6, "taker_buy_quote": 2890708.3758 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.841, "high": 0.87, "low": 0.748, "close": 0.762, "volume": 11065054.4, "close_time": 1756166399999, "quote_volume": 8894757.7196, "trades": 50080, "taker_buy_base": 5621574.6, "taker_buy_quote": 4512955.4353 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.762, "high": 0.806, "low": 0.754, "close": 0.797, "volume": 4949364.4, "close_time": 1756252799999, "quote_volume": 3862730.6413, "trades": 20774, "taker_buy_base": 2428314.5, "taker_buy_quote": 1893907.2516 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.797, "high": 0.809, "low": 0.785, "close": 0.79, "volume": 4681417.6, "close_time": 1756339199999, "quote_volume": 3728921.3811, "trades": 18291, "taker_buy_base": 2077731.3, "taker_buy_quote": 1655259.0327 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.789, "high": 0.831, "low": 0.782, "close": 0.828, "volume": 4386761.8, "close_time": 1756425599999, "quote_volume": 3549816.2539, "trades": 18464, "taker_buy_base": 2159061.5, "taker_buy_quote": 1748139.4357 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.828, "high": 0.83, "low": 0.766, "close": 0.779, "volume": 5677928.2, "close_time": 1756511999999, "quote_volume": 4491111.2127, "trades": 29040, "taker_buy_base": 2931712.5, "taker_buy_quote": 2316125.4291 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.778, "high": 0.794, "low": 0.762, "close": 0.784, "volume": 1969130.0, "close_time": 1756598399999, "quote_volume": 1535247.443, "trades": 8687, "taker_buy_base": 925648.2, "taker_buy_quote": 722682.1478 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.784, "high": 0.816, "low": 0.78, "close": 0.781, "volume": 4207965.0, "close_time": 1756684799999, "quote_volume": 3360382.9169, "trades": 15378, "taker_buy_base": 2081710.9, "taker_buy_quote": 1663094.7072 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.781, "high": 0.811, "low": 0.745, "close": 0.761, "volume": 7389731.6, "close_time": 1756771199999, "quote_volume": 5743658.0672, "trades": 24058, "taker_buy_base": 3700230.7, "taker_buy_quote": 2880087.7716 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.761, "high": 0.793, "low": 0.757, "close": 0.788, "volume": 8152581.9, "close_time": 1756857599999, "quote_volume": 6341914.4882, "trades": 23762, "taker_buy_base": 4069915.2, "taker_buy_quote": 3165328.3374 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.789, "high": 0.802, "low": 0.778, "close": 0.791, "volume": 3024260.3, "close_time": 1756943999999, "quote_volume": 2390487.1782, "trades": 14729, "taker_buy_base": 1316238.6, "taker_buy_quote": 1041228.313 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.792, "high": 0.796, "low": 0.751, "close": 0.761, "volume": 3621566.4, "close_time": 1757030399999, "quote_volume": 2771351.216, "trades": 14075, "taker_buy_base": 1672716.0, "taker_buy_quote": 1279943.7528 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.761, "high": 0.804, "low": 0.761, "close": 0.786, "volume": 4029350.1, "close_time": 1757116799999, "quote_volume": 3164453.1494, "trades": 17550, "taker_buy_base": 2076516.1, "taker_buy_quote": 1631600.2373 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.787, "high": 0.79, "low": 0.768, "close": 0.776, "volume": 1848827.5, "close_time": 1757203199999, "quote_volume": 1437128.4716, "trades": 9192, "taker_buy_base": 903446.8, "taker_buy_quote": 702623.4684 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.775, "high": 0.795, "low": 0.774, "close": 0.786, "volume": 1572338.2, "close_time": 1757289599999, "quote_volume": 1235537.2689, "trades": 7916, "taker_buy_base": 750707.4, "taker_buy_quote": 590205.6403 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.786, "high": 0.814, "low": 0.781, "close": 0.806, "volume": 4757443.3, "close_time": 1757375999999, "quote_volume": 3802972.338, "trades": 20935, "taker_buy_base": 2334596.8, "taker_buy_quote": 1867366.3263 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.807, "high": 0.845, "low": 0.801, "close": 0.814, "volume": 5046870.6, "close_time": 1757462399999, "quote_volume": 4144640.5506, "trades": 24095, "taker_buy_base": 2384039.9, "taker_buy_quote": 1959365.8644 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.815, "high": 0.837, "low": 0.808, "close": 0.831, "volume": 3503617.3, "close_time": 1757548799999, "quote_volume": 2881563.0268, "trades": 15684, "taker_buy_base": 1864944.0, "taker_buy_quote": 1535430.3515 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.831, "high": 0.84, "low": 0.814, "close": 0.837, "volume": 2852487.8, "close_time": 1757635199999, "quote_volume": 2362356.3232, "trades": 12866, "taker_buy_base": 1415829.6, "taker_buy_quote": 1173248.9065 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.837, "high": 0.86, "low": 0.818, "close": 0.859, "volume": 3549187.9, "close_time": 1757721599999, "quote_volume": 2971808.2294, "trades": 15510, "taker_buy_base": 1540322.2, "taker_buy_quote": 1291672.8077 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.859, "high": 0.882, "low": 0.851, "close": 0.879, "volume": 5122655.0, "close_time": 1757807999999, "quote_volume": 4452558.6207, "trades": 20565, "taker_buy_base": 2462919.6, "taker_buy_quote": 2144307.7797 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.879, "high": 0.881, "low": 0.832, "close": 0.843, "volume": 2975969.8, "close_time": 1757894399999, "quote_volume": 2542247.1794, "trades": 16575, "taker_buy_base": 1325548.6, "taker_buy_quote": 1132980.7632 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.842, "high": 0.859, "low": 0.793, "close": 0.808, "volume": 3512351.6, "close_time": 1757980799999, "quote_volume": 2871743.0832, "trades": 23152, "taker_buy_base": 1577306.7, "taker_buy_quote": 1289626.6416 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.809, "high": 0.83, "low": 0.794, "close": 0.823, "volume": 2347654.7, "close_time": 1758067199999, "quote_volume": 1913805.6476, "trades": 11657, "taker_buy_base": 1188573.5, "taker_buy_quote": 970181.0866 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.824, "high": 0.848, "low": 0.798, "close": 0.844, "volume": 3553389.1, "close_time": 1758153599999, "quote_volume": 2915089.3909, "trades": 20052, "taker_buy_base": 1743756.8, "taker_buy_quote": 1432016.3925 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.845, "high": 0.869, "low": 0.839, "close": 0.864, "volume": 3293162.3, "close_time": 1758239999999, "quote_volume": 2814307.4293, "trades": 18481, "taker_buy_base": 1460799.6, "taker_buy_quote": 1249604.5902 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.865, "high": 0.873, "low": 0.811, "close": 0.817, "volume": 3599817.6, "close_time": 1758326399999, "quote_volume": 3008911.9883, "trades": 19327, "taker_buy_base": 1705513.2, "taker_buy_quote": 1425517.6043 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.818, "high": 0.833, "low": 0.811, "close": 0.816, "volume": 2457625.6, "close_time": 1758412799999, "quote_volume": 2018487.4425, "trades": 14039, "taker_buy_base": 1134131.6, "taker_buy_quote": 931389.2105 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.816, "high": 0.829, "low": 0.8, "close": 0.803, "volume": 2396997.5, "close_time": 1758499199999, "quote_volume": 1945253.3228, "trades": 11530, "taker_buy_base": 1179493.5, "taker_buy_quote": 957982.2099 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.802, "high": 0.806, "low": 0.712, "close": 0.748, "volume": 6792407.6, "close_time": 1758585599999, "quote_volume": 5133115.2419, "trades": 29299, "taker_buy_base": 2932609.1, "taker_buy_quote": 2206297.0826 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.748, "high": 0.758, "low": 0.726, "close": 0.735, "volume": 3124028.7, "close_time": 1758671999999, "quote_volume": 2325086.8158, "trades": 12738, "taker_buy_base": 1512559.3, "taker_buy_quote": 1127508.0439 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.734, "high": 0.76, "low": 0.722, "close": 0.739, "volume": 3095173.1, "close_time": 1758758399999, "quote_volume": 2307619.1357, "trades": 12260, "taker_buy_base": 1665808.3, "taker_buy_quote": 1243368.9165 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.74, "high": 0.742, "low": 0.677, "close": 0.684, "volume": 7257598.8, "close_time": 1758844799999, "quote_volume": 5137567.9528, "trades": 29409, "taker_buy_base": 3778794.4, "taker_buy_quote": 2675097.4872 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.685, "high": 0.72, "low": 0.683, "close": 0.716, "volume": 3791956.9, "close_time": 1758931199999, "quote_volume": 2647560.401, "trades": 20450, "taker_buy_base": 1792167.7, "taker_buy_quote": 1252595.6207 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.716, "high": 0.716, "low": 0.691, "close": 0.697, "volume": 1714630.0, "close_time": 1759017599999, "quote_volume": 1203857.2642, "trades": 7466, "taker_buy_base": 780431.9, "taker_buy_quote": 548005.8314 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.697, "high": 0.713, "low": 0.677, "close": 0.708, "volume": 2987226.5, "close_time": 1759103999999, "quote_volume": 2066650.5325, "trades": 12458, "taker_buy_base": 1569159.1, "taker_buy_quote": 1086375.3576 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.708, "high": 0.709, "low": 0.674, "close": 0.696, "volume": 3287291.4, "close_time": 1759190399999, "quote_volume": 2277419.6368, "trades": 16033, "taker_buy_base": 1698291.6, "taker_buy_quote": 1175664.8939 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.695, "high": 0.699, "low": 0.665, "close": 0.686, "volume": 4296500.1, "close_time": 1759276799999, "quote_volume": 2926657.3458, "trades": 23453, "taker_buy_base": 1951553.9, "taker_buy_quote": 1329985.0201 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.687, "high": 0.737, "low": 0.681, "close": 0.729, "volume": 3496256.6, "close_time": 1759363199999, "quote_volume": 2499174.6803, "trades": 17833, "taker_buy_base": 1848747.5, "taker_buy_quote": 1321798.1413 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.729, "high": 0.749, "low": 0.716, "close": 0.741, "volume": 3449797.3, "close_time": 1759449599999, "quote_volume": 2532981.5123, "trades": 15223, "taker_buy_base": 1698838.5, "taker_buy_quote": 1248657.6824 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.74, "high": 0.78, "low": 0.729, "close": 0.756, "volume": 6663948.0, "close_time": 1759535999999, "quote_volume": 5027695.6653, "trades": 26606, "taker_buy_base": 3125491.9, "taker_buy_quote": 2356767.5915 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.756, "high": 0.759, "low": 0.719, "close": 0.73, "volume": 2254081.3, "close_time": 1759622399999, "quote_volume": 1657320.7428, "trades": 11051, "taker_buy_base": 932388.8, "taker_buy_quote": 685647.7884 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.731, "high": 0.767, "low": 0.725, "close": 0.735, "volume": 5882131.1, "close_time": 1759708799999, "quote_volume": 4401771.0742, "trades": 20775, "taker_buy_base": 2644012.2, "taker_buy_quote": 1977700.5906 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.736, "high": 0.787, "low": 0.73, "close": 0.775, "volume": 3947519.8, "close_time": 1759795199999, "quote_volume": 3010951.3311, "trades": 17049, "taker_buy_base": 1971295.6, "taker_buy_quote": 1502061.6336 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.775, "high": 0.782, "low": 0.723, "close": 0.73, "volume": 4777027.1, "close_time": 1759881599999, "quote_volume": 3584949.2148, "trades": 27654, "taker_buy_base": 2310312.6, "taker_buy_quote": 1736307.4569 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.73, "high": 0.746, "low": 0.721, "close": 0.734, "volume": 4148438.0, "close_time": 1759967999999, "quote_volume": 3044987.4283, "trades": 21518, "taker_buy_base": 1885380.0, "taker_buy_quote": 1384882.4625 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.734, "high": 0.735, "low": 0.695, "close": 0.707, "volume": 3904502.9, "close_time": 1760054399999, "quote_volume": 2764101.9846, "trades": 17517, "taker_buy_base": 1706213.6, "taker_buy_quote": 1208511.7307 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.707, "high": 0.748, "low": 0.2, "close": 0.469, "volume": 31948922.6, "close_time": 1760140799999, "quote_volume": 15801698.9183, "trades": 141936, "taker_buy_base": 15459142.2, "taker_buy_quote": 7652130.461 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.468, "high": 0.539, "low": 0.456, "close": 0.484, "volume": 21286738.7, "close_time": 1760227199999, "quote_volume": 10368362.6358, "trades": 55105, "taker_buy_base": 11746012.1, "taker_buy_quote": 5723235.2107 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.483, "high": 0.573, "low": 0.477, "close": 0.57, "volume": 10145974.6, "close_time": 1760313599999, "quote_volume": 5344797.2766, "trades": 29578, "taker_buy_base": 5388267.6, "taker_buy_quote": 2847784.3763 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.569, "high": 0.616, "low": 0.558, "close": 0.601, "volume": 10387015.8, "close_time": 1760399999999, "quote_volume": 6008694.1012, "trades": 33617, "taker_buy_base": 4923498.7, "taker_buy_quote": 2850478.0976 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.6, "high": 0.604, "low": 0.534, "close": 0.573, "volume": 8296136.4, "close_time": 1760486399999, "quote_volume": 4661105.1284, "trades": 39084, "taker_buy_base": 3969856.3, "taker_buy_quote": 2237745.7801 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.573, "high": 0.588, "low": 0.542, "close": 0.553, "volume": 5813387.6, "close_time": 1760572799999, "quote_volume": 3275573.3555, "trades": 24308, "taker_buy_base": 2908697.0, "taker_buy_quote": 1641133.1523 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.553, "high": 0.583, "low": 0.53, "close": 0.537, "volume": 8631994.9, "close_time": 1760659199999, "quote_volume": 4816045.7786, "trades": 33856, "taker_buy_base": 4219489.2, "taker_buy_quote": 2356859.0406 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.536, "high": 0.546, "low": 0.496, "close": 0.54, "volume": 8672175.4, "close_time": 1760745599999, "quote_volume": 4524980.6137, "trades": 31004, "taker_buy_base": 4403577.8, "taker_buy_quote": 2300132.7628 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.54, "high": 0.56, "low": 0.536, "close": 0.556, "volume": 4428716.4, "close_time": 1760831999999, "quote_volume": 2427360.7099, "trades": 13654, "taker_buy_base": 2257134.5, "taker_buy_quote": 1238514.0127 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.556, "high": 0.579, "low": 0.548, "close": 0.562, "volume": 5376672.0, "close_time": 1760918399999, "quote_volume": 3030131.2989, "trades": 16539, "taker_buy_base": 2698064.6, "taker_buy_quote": 1521749.2177 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.562, "high": 0.577, "low": 0.549, "close": 0.56, "volume": 3959546.1, "close_time": 1761004799999, "quote_volume": 2231346.9283, "trades": 14192, "taker_buy_base": 1899141.5, "taker_buy_quote": 1070805.8822 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.56, "high": 0.601, "low": 0.536, "close": 0.554, "volume": 6854922.3, "close_time": 1761091199999, "quote_volume": 3918331.8003, "trades": 24150, "taker_buy_base": 3580487.1, "taker_buy_quote": 2048856.7033 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.554, "high": 0.562, "low": 0.521, "close": 0.539, "volume": 7151770.8, "close_time": 1761177599999, "quote_volume": 3888052.17, "trades": 20924, "taker_buy_base": 3321810.1, "taker_buy_quote": 1806419.8956 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.539, "high": 0.564, "low": 0.537, "close": 0.555, "volume": 4133178.2, "close_time": 1761263999999, "quote_volume": 2284957.9633, "trades": 14235, "taker_buy_base": 2170751.0, "taker_buy_quote": 1199793.7048 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.556, "high": 0.567, "low": 0.543, "close": 0.551, "volume": 3467833.8, "close_time": 1761350399999, "quote_volume": 1925913.6299, "trades": 10853, "taker_buy_base": 1810870.8, "taker_buy_quote": 1006676.4359 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.552, "high": 0.557, "low": 0.541, "close": 0.555, "volume": 2247308.6, "close_time": 1761436799999, "quote_volume": 1232341.1195, "trades": 8282, "taker_buy_base": 1041622.4, "taker_buy_quote": 571864.6637 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.556, "high": 0.573, "low": 0.544, "close": 0.564, "volume": 6342197.4, "close_time": 1761523199999, "quote_volume": 3561412.2987, "trades": 17317, "taker_buy_base": 2726893.8, "taker_buy_quote": 1531523.1657 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.565, "high": 0.575, "low": 0.535, "close": 0.538, "volume": 5489544.1, "close_time": 1761609599999, "quote_volume": 3038554.7825, "trades": 17048, "taker_buy_base": 2524047.3, "taker_buy_quote": 1397994.9174 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.538, "high": 0.549, "low": 0.512, "close": 0.519, "volume": 4089613.3, "close_time": 1761695999999, "quote_volume": 2171597.4572, "trades": 13242, "taker_buy_base": 1964506.6, "taker_buy_quote": 1044186.8623 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.519, "high": 0.542, "low": 0.516, "close": 0.526, "volume": 3845544.4, "close_time": 1761782399999, "quote_volume": 2035227.1754, "trades": 15326, "taker_buy_base": 1931054.7, "taker_buy_quote": 1021391.6392 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.525, "high": 0.531, "low": 0.468, "close": 0.483, "volume": 5445549.9, "close_time": 1761868799999, "quote_volume": 2693986.6995, "trades": 17347, "taker_buy_base": 2748916.9, "taker_buy_quote": 1357602.2678 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.482, "high": 0.498, "low": 0.477, "close": 0.487, "volume": 3360355.3, "close_time": 1761955199999, "quote_volume": 1638372.7709, "trades": 9532, "taker_buy_base": 1837442.3, "taker_buy_quote": 895736.2941 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.487, "high": 0.504, "low": 0.484, "close": 0.502, "volume": 3826880.1, "close_time": 1762041599999, "quote_volume": 1899531.0565, "trades": 7738, "taker_buy_base": 1993535.1, "taker_buy_quote": 989417.9671 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.501, "high": 0.506, "low": 0.481, "close": 0.499, "volume": 4204647.9, "close_time": 1762127999999, "quote_volume": 2085263.4783, "trades": 8965, "taker_buy_base": 2055563.3, "taker_buy_quote": 1020680.0161 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.499, "high": 0.499, "low": 0.4, "close": 0.423, "volume": 12551897.7, "close_time": 1762214399999, "quote_volume": 5505827.3905, "trades": 27289, "taker_buy_base": 6196517.1, "taker_buy_quote": 2713771.0984 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.423, "high": 0.434, "low": 0.377, "close": 0.409, "volume": 13349019.6, "close_time": 1762300799999, "quote_volume": 5435720.6599, "trades": 31474, "taker_buy_base": 6553275.9, "taker_buy_quote": 2666664.6628 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.409, "high": 0.432, "low": 0.392, "close": 0.428, "volume": 6764847.1, "close_time": 1762387199999, "quote_volume": 2810154.0519, "trades": 16116, "taker_buy_base": 3647791.6, "taker_buy_quote": 1518224.6484 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.428, "high": 0.436, "low": 0.402, "close": 0.418, "volume": 5789106.5, "close_time": 1762473599999, "quote_volume": 2423511.1427, "trades": 14452, "taker_buy_base": 3019722.0, "taker_buy_quote": 1264893.3732 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.418, "high": 0.537, "low": 0.418, "close": 0.518, "volume": 15838256.0, "close_time": 1762559999999, "quote_volume": 7449890.8839, "trades": 43797, "taker_buy_base": 8033958.5, "taker_buy_quote": 3785403.9306 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.517, "high": 0.541, "low": 0.481, "close": 0.501, "volume": 8407687.7, "close_time": 1762646399999, "quote_volume": 4255396.9234, "trades": 26729, "taker_buy_base": 4166823.1, "taker_buy_quote": 2109126.5569 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5, "high": 0.5, "low": 0.465, "close": 0.484, "volume": 5838003.3, "close_time": 1762732799999, "quote_volume": 2803539.7229, "trades": 16227, "taker_buy_base": 2739091.0, "taker_buy_quote": 1314782.0788 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.484, "high": 0.498, "low": 0.471, "close": 0.49, "volume": 5460752.1, "close_time": 1762819199999, "quote_volume": 2653730.177, "trades": 15610, "taker_buy_base": 2680233.4, "taker_buy_quote": 1305630.6918 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.491, "high": 0.5, "low": 0.451, "close": 0.452, "volume": 6502967.9, "close_time": 1762905599999, "quote_volume": 3072709.2275, "trades": 21147, "taker_buy_base": 3289695.4, "taker_buy_quote": 1552238.6579 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.453, "high": 0.485, "low": 0.441, "close": 0.445, "volume": 6861643.4, "close_time": 1762991999999, "quote_volume": 3176503.7714, "trades": 26117, "taker_buy_base": 3529826.5, "taker_buy_quote": 1634756.506 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.446, "high": 0.458, "low": 0.41, "close": 0.423, "volume": 5462179.7, "close_time": 1763078399999, "quote_volume": 2401942.3813, "trades": 16707, "taker_buy_base": 2604107.3, "taker_buy_quote": 1148086.4492 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.423, "high": 0.435, "low": 0.404, "close": 0.414, "volume": 5644995.1, "close_time": 1763164799999, "quote_volume": 2380108.7888, "trades": 20205, "taker_buy_base": 2769197.0, "taker_buy_quote": 1168637.3289 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.413, "high": 0.431, "low": 0.412, "close": 0.421, "volume": 2816825.2, "close_time": 1763251199999, "quote_volume": 1188536.5058, "trades": 10711, "taker_buy_base": 1467623.1, "taker_buy_quote": 619246.7252 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.421, "high": 0.423, "low": 0.39, "close": 0.403, "volume": 5913413.0, "close_time": 1763337599999, "quote_volume": 2387785.3733, "trades": 16410, "taker_buy_base": 2762899.8, "taker_buy_quote": 1116916.5291 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.404, "high": 0.423, "low": 0.389, "close": 0.394, "volume": 6017531.5, "close_time": 1763423999999, "quote_volume": 2440552.7222, "trades": 14159, "taker_buy_base": 2903677.4, "taker_buy_quote": 1178565.2303 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.393, "high": 0.416, "low": 0.389, "close": 0.408, "volume": 5280781.0, "close_time": 1763510399999, "quote_volume": 2127551.7063, "trades": 16343, "taker_buy_base": 2502301.0, "taker_buy_quote": 1007875.4921 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.408, "high": 0.416, "low": 0.378, "close": 0.4, "volume": 10116122.7, "close_time": 1763596799999, "quote_volume": 4037129.3309, "trades": 24889, "taker_buy_base": 5193842.1, "taker_buy_quote": 2073000.6053 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4, "high": 0.412, "low": 0.368, "close": 0.377, "volume": 10046898.4, "close_time": 1763683199999, "quote_volume": 3920052.2637, "trades": 20337, "taker_buy_base": 4953824.0, "taker_buy_quote": 1930098.8937 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.376, "high": 0.386, "low": 0.331, "close": 0.351, "volume": 14094655.9, "close_time": 1763769599999, "quote_volume": 4991587.8441, "trades": 30205, "taker_buy_base": 7299494.2, "taker_buy_quote": 2585015.5447 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.351, "high": 0.354, "low": 0.332, "close": 0.346, "volume": 6232680.2, "close_time": 1763855999999, "quote_volume": 2129194.9914, "trades": 11641, "taker_buy_base": 3039347.0, "taker_buy_quote": 1039067.416 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.346, "high": 0.364, "low": 0.343, "close": 0.355, "volume": 3849169.1, "close_time": 1763942399999, "quote_volume": 1374497.1505, "trades": 8350, "taker_buy_base": 2071221.3, "taker_buy_quote": 739698.7666 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.356, "high": 0.373, "low": 0.349, "close": 0.367, "volume": 5821151.2, "close_time": 1764028799999, "quote_volume": 2089836.5182, "trades": 14852, "taker_buy_base": 2936391.0, "taker_buy_quote": 1054445.543 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.367, "high": 0.373, "low": 0.356, "close": 0.369, "volume": 3100195.2, "close_time": 1764115199999, "quote_volume": 1132529.0658, "trades": 7099, "taker_buy_base": 1563605.2, "taker_buy_quote": 571309.9073 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.37, "high": 0.376, "low": 0.352, "close": 0.369, "volume": 3989657.8, "close_time": 1764201599999, "quote_volume": 1453059.2972, "trades": 10483, "taker_buy_base": 1893973.1, "taker_buy_quote": 690438.4194 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.369, "high": 0.376, "low": 0.364, "close": 0.37, "volume": 2714609.0, "close_time": 1764287999999, "quote_volume": 1003167.7042, "trades": 7524, "taker_buy_base": 1309030.9, "taker_buy_quote": 484087.0461 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.369, "high": 0.374, "low": 0.351, "close": 0.355, "volume": 4346424.4, "close_time": 1764374399999, "quote_volume": 1579071.9763, "trades": 11086, "taker_buy_base": 2046161.8, "taker_buy_quote": 744541.2566 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.356, "high": 0.36, "low": 0.348, "close": 0.351, "volume": 2346574.0, "close_time": 1764460799999, "quote_volume": 833094.8342, "trades": 6437, "taker_buy_base": 1093872.5, "taker_buy_quote": 388572.513 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.351, "high": 0.357, "low": 0.334, "close": 0.335, "volume": 4843936.2, "close_time": 1764547199999, "quote_volume": 1672489.5809, "trades": 10115, "taker_buy_base": 2403625.5, "taker_buy_quote": 830051.4186 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.335, "high": 0.336, "low": 0.301, "close": 0.312, "volume": 7680683.5, "close_time": 1764633599999, "quote_volume": 2397720.4866, "trades": 14051, "taker_buy_base": 4127743.1, "taker_buy_quote": 1288111.1427 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.312, "high": 0.348, "low": 0.309, "close": 0.341, "volume": 7669444.8, "close_time": 1764719999999, "quote_volume": 2529763.1089, "trades": 11490, "taker_buy_base": 3767135.1, "taker_buy_quote": 1242702.1842 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.341, "high": 0.355, "low": 0.339, "close": 0.35, "volume": 6005037.3, "close_time": 1764806399999, "quote_volume": 2082911.7951, "trades": 11445, "taker_buy_base": 3112728.5, "taker_buy_quote": 1080140.3062 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.35, "high": 0.355, "low": 0.334, "close": 0.34, "volume": 4413381.5, "close_time": 1764892799999, "quote_volume": 1531766.2438, "trades": 9890, "taker_buy_base": 2243564.4, "taker_buy_quote": 779745.6033 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.34, "high": 0.348, "low": 0.322, "close": 0.331, "volume": 5954124.1, "close_time": 1764979199999, "quote_volume": 1994440.1116, "trades": 10792, "taker_buy_base": 2790547.0, "taker_buy_quote": 935267.1252 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.332, "high": 0.345, "low": 0.329, "close": 0.342, "volume": 3121617.1, "close_time": 1765065599999, "quote_volume": 1048949.8412, "trades": 4088, "taker_buy_base": 1637307.8, "taker_buy_quote": 550598.534 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.342, "high": 0.345, "low": 0.325, "close": 0.33, "volume": 3164454.6, "close_time": 1765151999999, "quote_volume": 1062731.5055, "trades": 5988, "taker_buy_base": 1548418.4, "taker_buy_quote": 519878.7459 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.33, "high": 0.351, "low": 0.328, "close": 0.347, "volume": 3395828.7, "close_time": 1765238399999, "quote_volume": 1161952.6243, "trades": 9023, "taker_buy_base": 1796398.3, "taker_buy_quote": 614493.8854 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.346, "high": 0.369, "low": 0.338, "close": 0.356, "volume": 3209647.0, "close_time": 1765324799999, "quote_volume": 1134224.8908, "trades": 10982, "taker_buy_base": 1649136.4, "taker_buy_quote": 583483.7835 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.356, "high": 0.364, "low": 0.345, "close": 0.348, "volume": 3941684.1, "close_time": 1765411199999, "quote_volume": 1389123.4876, "trades": 9871, "taker_buy_base": 2004081.8, "taker_buy_quote": 706699.3279 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.347, "high": 0.354, "low": 0.33, "close": 0.345, "volume": 10069136.8, "close_time": 1765497599999, "quote_volume": 3403506.67, "trades": 16334, "taker_buy_base": 5033219.5, "taker_buy_quote": 1702510.6952 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.345, "high": 0.366, "low": 0.335, "close": 0.344, "volume": 5804153.8, "close_time": 1765583999999, "quote_volume": 2038435.4971, "trades": 12504, "taker_buy_base": 2980744.9, "taker_buy_quote": 1048822.447 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.343, "high": 0.36, "low": 0.343, "close": 0.356, "volume": 4312026.6, "close_time": 1765670399999, "quote_volume": 1522824.0822, "trades": 9464, "taker_buy_base": 2059430.0, "taker_buy_quote": 726750.7431 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.356, "high": 0.358, "low": 0.333, "close": 0.336, "volume": 3402511.6, "close_time": 1765756799999, "quote_volume": 1169898.0536, "trades": 7233, "taker_buy_base": 1677523.9, "taker_buy_quote": 577556.6889 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.336, "high": 0.347, "low": 0.312, "close": 0.322, "volume": 5163205.6, "close_time": 1765843199999, "quote_volume": 1697831.8854, "trades": 11191, "taker_buy_base": 2353443.6, "taker_buy_quote": 776705.8488 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.322, "high": 0.332, "low": 0.318, "close": 0.326, "volume": 3838954.8, "close_time": 1765929599999, "quote_volume": 1246896.5888, "trades": 5883, "taker_buy_base": 1978976.0, "taker_buy_quote": 643122.4888 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.325, "high": 0.334, "low": 0.298, "close": 0.3, "volume": 15829829.8, "close_time": 1766015999999, "quote_volume": 5034668.1331, "trades": 26207, "taker_buy_base": 7931110.2, "taker_buy_quote": 2525963.973 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3, "high": 0.308, "low": 0.274, "close": 0.278, "volume": 10450081.8, "close_time": 1766102399999, "quote_volume": 3066733.7288, "trades": 18579, "taker_buy_base": 5277517.4, "taker_buy_quote": 1553514.5038 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.278, "high": 0.307, "low": 0.271, "close": 0.301, "volume": 6832487.4, "close_time": 1766188799999, "quote_volume": 1959399.1835, "trades": 12776, "taker_buy_base": 3518876.5, "taker_buy_quote": 1008241.7483 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.301, "high": 0.304, "low": 0.291, "close": 0.293, "volume": 2876787.6, "close_time": 1766275199999, "quote_volume": 849354.7204, "trades": 4650, "taker_buy_base": 1343568.1, "taker_buy_quote": 396495.7458 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.292, "high": 0.295, "low": 0.275, "close": 0.278, "volume": 4689125.2, "close_time": 1766361599999, "quote_volume": 1326005.6276, "trades": 6338, "taker_buy_base": 2284757.2, "taker_buy_quote": 645638.4224 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.279, "high": 0.29, "low": 0.272, "close": 0.278, "volume": 7447927.2, "close_time": 1766447999999, "quote_volume": 2094854.134, "trades": 9992, "taker_buy_base": 4020301.7, "taker_buy_quote": 1132201.7512 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.279, "high": 0.281, "low": 0.265, "close": 0.274, "volume": 4089190.0, "close_time": 1766534399999, "quote_volume": 1116239.3903, "trades": 5366, "taker_buy_base": 1846676.2, "taker_buy_quote": 504273.046 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.274, "high": 0.283, "low": 0.266, "close": 0.274, "volume": 7093753.1, "close_time": 1766620799999, "quote_volume": 1932115.6314, "trades": 9183, "taker_buy_base": 3750167.7, "taker_buy_quote": 1021999.4629 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.274, "high": 0.282, "low": 0.259, "close": 0.261, "volume": 9140066.9, "close_time": 1766707199999, "quote_volume": 2499124.1395, "trades": 12063, "taker_buy_base": 4781549.4, "taker_buy_quote": 1309272.9192 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.262, "high": 0.272, "low": 0.254, "close": 0.26, "volume": 5831598.1, "close_time": 1766793599999, "quote_volume": 1528483.0725, "trades": 6315, "taker_buy_base": 2909677.8, "taker_buy_quote": 762251.9843 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.261, "high": 0.277, "low": 0.258, "close": 0.277, "volume": 4649333.3, "close_time": 1766879999999, "quote_volume": 1239710.3574, "trades": 5639, "taker_buy_base": 2419408.6, "taker_buy_quote": 645654.8087 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.277, "high": 0.281, "low": 0.269, "close": 0.276, "volume": 6554022.0, "close_time": 1766966399999, "quote_volume": 1800356.1984, "trades": 10685, "taker_buy_base": 3208156.6, "taker_buy_quote": 881512.0681 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.276, "high": 0.281, "low": 0.266, "close": 0.267, "volume": 8766227.7, "close_time": 1767052799999, "quote_volume": 2395324.68, "trades": 10740, "taker_buy_base": 4329101.3, "taker_buy_quote": 1183667.1545 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.268, "high": 0.278, "low": 0.264, "close": 0.272, "volume": 8079677.4, "close_time": 1767139199999, "quote_volume": 2197756.9674, "trades": 8200, "taker_buy_base": 4024448.8, "taker_buy_quote": 1095363.1581 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.271, "high": 0.272, "low": 0.26, "close": 0.264, "volume": 5470250.8, "close_time": 1767225599999, "quote_volume": 1456963.2319, "trades": 6603, "taker_buy_base": 2819240.4, "taker_buy_quote": 751620.0161 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.264, "high": 0.282, "low": 0.262, "close": 0.279, "volume": 3455908.1, "close_time": 1767311999999, "quote_volume": 937493.0892, "trades": 5920, "taker_buy_base": 1636648.8, "taker_buy_quote": 444271.4807 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.28, "high": 0.291, "low": 0.277, "close": 0.29, "volume": 4315331.0, "close_time": 1767398399999, "quote_volume": 1220602.857, "trades": 9776, "taker_buy_base": 2120333.8, "taker_buy_quote": 601000.2415 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.29, "high": 0.297, "low": 0.284, "close": 0.29, "volume": 3731285.1, "close_time": 1767484799999, "quote_volume": 1081174.9586, "trades": 6060, "taker_buy_base": 1963390.0, "taker_buy_quote": 569061.6699 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.29, "high": 0.303, "low": 0.288, "close": 0.301, "volume": 4568351.7, "close_time": 1767571199999, "quote_volume": 1349495.1945, "trades": 9771, "taker_buy_base": 2368728.8, "taker_buy_quote": 700205.0938 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.301, "high": 0.327, "low": 0.297, "close": 0.322, "volume": 7763939.4, "close_time": 1767657599999, "quote_volume": 2391065.8879, "trades": 14481, "taker_buy_base": 4190851.0, "taker_buy_quote": 1293084.3443 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.322, "high": 0.332, "low": 0.306, "close": 0.321, "volume": 8338080.2, "close_time": 1767743999999, "quote_volume": 2685790.9672, "trades": 18472, "taker_buy_base": 4043665.4, "taker_buy_quote": 1304063.0229 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.321, "high": 0.322, "low": 0.301, "close": 0.305, "volume": 3618364.3, "close_time": 1767830399999, "quote_volume": 1120065.1927, "trades": 7512, "taker_buy_base": 1654977.3, "taker_buy_quote": 512829.5602 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.305, "high": 0.309, "low": 0.294, "close": 0.304, "volume": 3011422.5, "close_time": 1767916799999, "quote_volume": 909909.8548, "trades": 7761, "taker_buy_base": 1626700.6, "taker_buy_quote": 492612.8136 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.304, "high": 0.313, "low": 0.298, "close": 0.302, "volume": 2870100.0, "close_time": 1768003199999, "quote_volume": 876014.7501, "trades": 8481, "taker_buy_base": 1331233.1, "taker_buy_quote": 406802.1548 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.303, "high": 0.311, "low": 0.296, "close": 0.301, "volume": 1995576.0, "close_time": 1768089599999, "quote_volume": 606026.7271, "trades": 5792, "taker_buy_base": 1103897.4, "taker_buy_quote": 335536.6373 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.301, "high": 0.304, "low": 0.291, "close": 0.295, "volume": 2006537.1, "close_time": 1768175999999, "quote_volume": 600597.5368, "trades": 3893, "taker_buy_base": 980813.5, "taker_buy_quote": 293576.5503 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.295, "high": 0.305, "low": 0.285, "close": 0.288, "volume": 2581569.2, "close_time": 1768262399999, "quote_volume": 754406.3304, "trades": 5172, "taker_buy_base": 1294871.3, "taker_buy_quote": 378654.0957 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.289, "high": 0.328, "low": 0.288, "close": 0.323, "volume": 4918815.4, "close_time": 1768348799999, "quote_volume": 1522827.6617, "trades": 12052, "taker_buy_base": 2430174.6, "taker_buy_quote": 751954.5225 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.323, "high": 0.328, "low": 0.31, "close": 0.312, "volume": 4772160.2, "close_time": 1768435199999, "quote_volume": 1525607.6131, "trades": 11149, "taker_buy_base": 2450098.9, "taker_buy_quote": 784093.4316 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.313, "high": 0.324, "low": 0.297, "close": 0.303, "volume": 4449737.9, "close_time": 1768521599999, "quote_volume": 1380835.4232, "trades": 10755, "taker_buy_base": 2105720.8, "taker_buy_quote": 654844.7605 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.303, "high": 0.315, "low": 0.3, "close": 0.314, "volume": 3637070.0, "close_time": 1768607999999, "quote_volume": 1121707.3454, "trades": 6704, "taker_buy_base": 1778278.7, "taker_buy_quote": 548972.9185 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.314, "high": 0.37, "low": 0.312, "close": 0.345, "volume": 16620160.6, "close_time": 1768694399999, "quote_volume": 5727934.0373, "trades": 50504, "taker_buy_base": 9043529.5, "taker_buy_quote": 3121670.4378 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.344, "high": 0.368, "low": 0.319, "close": 0.319, "volume": 10891067.3, "close_time": 1768780799999, "quote_volume": 3730403.9259, "trades": 30698, "taker_buy_base": 5260904.0, "taker_buy_quote": 1803091.3989 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.319, "high": 0.336, "low": 0.29, "close": 0.323, "volume": 9802360.3, "close_time": 1768867199999, "quote_volume": 3083596.6175, "trades": 24807, "taker_buy_base": 4827724.4, "taker_buy_quote": 1521129.5246 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.322, "high": 0.325, "low": 0.291, "close": 0.294, "volume": 6834989.2, "close_time": 1768953599999, "quote_volume": 2100229.5232, "trades": 15706, "taker_buy_base": 3258805.9, "taker_buy_quote": 1004230.5437 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.294, "high": 0.317, "low": 0.292, "close": 0.305, "volume": 7412412.8, "close_time": 1769039999999, "quote_volume": 2263009.7635, "trades": 15508, "taker_buy_base": 3813068.6, "taker_buy_quote": 1165558.5378 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.306, "high": 0.32, "low": 0.296, "close": 0.302, "volume": 5130336.6, "close_time": 1769126399999, "quote_volume": 1575244.1164, "trades": 13620, "taker_buy_base": 2633259.4, "taker_buy_quote": 809012.1375 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.302, "high": 0.316, "low": 0.294, "close": 0.301, "volume": 5284218.8, "close_time": 1769212799999, "quote_volume": 1606902.0908, "trades": 9061, "taker_buy_base": 2686984.1, "taker_buy_quote": 817937.4751 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.301, "high": 0.302, "low": 0.291, "close": 0.295, "volume": 2124166.5, "close_time": 1769299199999, "quote_volume": 629530.0792, "trades": 4211, "taker_buy_base": 996124.7, "taker_buy_quote": 295538.0815 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.295, "high": 0.295, "low": 0.266, "close": 0.273, "volume": 4243389.3, "close_time": 1769385599999, "quote_volume": 1197762.6047, "trades": 9440, "taker_buy_base": 1967795.0, "taker_buy_quote": 556248.1452 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.272, "high": 0.277, "low": 0.268, "close": 0.272, "volume": 3858972.1, "close_time": 1769471999999, "quote_volume": 1049435.232, "trades": 8562, "taker_buy_base": 1926079.8, "taker_buy_quote": 524268.8881 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.272, "high": 0.279, "low": 0.264, "close": 0.274, "volume": 3269478.7, "close_time": 1769558399999, "quote_volume": 881929.127, "trades": 8041, "taker_buy_base": 1402170.1, "taker_buy_quote": 379213.1313 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.274, "high": 0.275, "low": 0.258, "close": 0.267, "volume": 3075032.9, "close_time": 1769644799999, "quote_volume": 818250.4519, "trades": 6715, "taker_buy_base": 1531345.6, "taker_buy_quote": 408368.4805 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.267, "high": 0.267, "low": 0.243, "close": 0.249, "volume": 5605596.8, "close_time": 1769731199999, "quote_volume": 1425084.9919, "trades": 8650, "taker_buy_base": 2673905.9, "taker_buy_quote": 680509.5086 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.25, "high": 0.252, "low": 0.232, "close": 0.24, "volume": 6913616.8, "close_time": 1769817599999, "quote_volume": 1665712.3942, "trades": 10547, "taker_buy_base": 3635150.7, "taker_buy_quote": 876256.0636 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.24, "high": 0.241, "low": 0.194, "close": 0.221, "volume": 12319602.1, "close_time": 1769903999999, "quote_volume": 2698339.861, "trades": 16768, "taker_buy_base": 6002229.6, "taker_buy_quote": 1318863.5674 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.22, "high": 0.224, "low": 0.208, "close": 0.214, "volume": 8205919.8, "close_time": 1769990399999, "quote_volume": 1781322.0887, "trades": 8099, "taker_buy_base": 4135789.4, "taker_buy_quote": 898528.2345 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.214, "high": 0.226, "low": 0.205, "close": 0.222, "volume": 10702543.6, "close_time": 1770076799999, "quote_volume": 2308976.4017, "trades": 12353, "taker_buy_base": 5303400.6, "taker_buy_quote": 1145159.001 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.222, "high": 0.229, "low": 0.209, "close": 0.217, "volume": 8645126.3, "close_time": 1770163199999, "quote_volume": 1894641.7843, "trades": 8643, "taker_buy_base": 4288589.9, "taker_buy_quote": 940435.2843 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.217, "high": 0.226, "low": 0.208, "close": 0.214, "volume": 8301710.8, "close_time": 1770249599999, "quote_volume": 1790492.3971, "trades": 7506, "taker_buy_base": 4137453.3, "taker_buy_quote": 892590.2485 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.214, "high": 0.216, "low": 0.175, "close": 0.18, "volume": 16231457.2, "close_time": 1770335999999, "quote_volume": 3150659.6536, "trades": 16851, "taker_buy_base": 8052345.8, "taker_buy_quote": 1564779.1085 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.181, "high": 0.211, "low": 0.159, "close": 0.204, "volume": 12265682.3, "close_time": 1770422399999, "quote_volume": 2270334.0111, "trades": 13428, "taker_buy_base": 6676950.4, "taker_buy_quote": 1241499.2288 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.204, "high": 0.218, "low": 0.198, "close": 0.211, "volume": 5539580.2, "close_time": 1770508799999, "quote_volume": 1150337.384, "trades": 6764, "taker_buy_base": 2868148.6, "taker_buy_quote": 595190.8079 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.21, "high": 0.21, "low": 0.199, "close": 0.202, "volume": 2652878.7, "close_time": 1770595199999, "quote_volume": 542613.0496, "trades": 3221, "taker_buy_base": 1260121.1, "taker_buy_quote": 257927.6509 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.202, "high": 0.207, "low": 0.195, "close": 0.203, "volume": 4168031.4, "close_time": 1770681599999, "quote_volume": 840696.6014, "trades": 7441, "taker_buy_base": 1991666.2, "taker_buy_quote": 402053.8213 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.203, "high": 0.204, "low": 0.197, "close": 0.2, "volume": 4209130.4, "close_time": 1770767999999, "quote_volume": 844481.3858, "trades": 4993, "taker_buy_base": 2022375.7, "taker_buy_quote": 405999.8983 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.201, "high": 0.207, "low": 0.193, "close": 0.204, "volume": 6871271.6, "close_time": 1770854399999, "quote_volume": 1371288.4357, "trades": 7196, "taker_buy_base": 3372960.6, "taker_buy_quote": 674032.1779 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.204, "high": 0.216, "low": 0.204, "close": 0.208, "volume": 6967079.5, "close_time": 1770940799999, "quote_volume": 1456287.8333, "trades": 6779, "taker_buy_base": 3376177.2, "taker_buy_quote": 706557.7462 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.209, "high": 0.22, "low": 0.203, "close": 0.217, "volume": 4768154.4, "close_time": 1771027199999, "quote_volume": 1009139.0468, "trades": 4479, "taker_buy_base": 2303557.6, "taker_buy_quote": 488174.0712 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.217, "high": 0.225, "low": 0.215, "close": 0.221, "volume": 4075463.3, "close_time": 1771113599999, "quote_volume": 896067.4317, "trades": 5400, "taker_buy_base": 2087226.3, "taker_buy_quote": 459189.5673 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.221, "high": 0.222, "low": 0.204, "close": 0.209, "volume": 4419887.2, "close_time": 1771199999999, "quote_volume": 940496.3673, "trades": 4513, "taker_buy_base": 2146117.2, "taker_buy_quote": 456505.5336 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.209, "high": 0.212, "low": 0.203, "close": 0.21, "volume": 3387846.2, "close_time": 1771286399999, "quote_volume": 702883.4028, "trades": 4213, "taker_buy_base": 1585941.0, "taker_buy_quote": 329374.3365 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.209, "high": 0.21, "low": 0.203, "close": 0.207, "volume": 2101911.6, "close_time": 1771372799999, "quote_volume": 434692.9643, "trades": 2532, "taker_buy_base": 991316.9, "taker_buy_quote": 205107.9091 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.206, "high": 0.208, "low": 0.196, "close": 0.198, "volume": 2219160.4, "close_time": 1771459199999, "quote_volume": 446570.0716, "trades": 2995, "taker_buy_base": 1268663.0, "taker_buy_quote": 255530.6575 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.198, "high": 0.2, "low": 0.188, "close": 0.193, "volume": 4804310.9, "close_time": 1771545599999, "quote_volume": 935595.1596, "trades": 5087, "taker_buy_base": 2513024.4, "taker_buy_quote": 490402.7777 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.192, "high": 0.203, "low": 0.186, "close": 0.202, "volume": 5030722.1, "close_time": 1771631999999, "quote_volume": 977368.8076, "trades": 4224, "taker_buy_base": 2543833.9, "taker_buy_quote": 494414.2306 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.202, "high": 0.212, "low": 0.2, "close": 0.201, "volume": 3934412.2, "close_time": 1771718399999, "quote_volume": 812067.4425, "trades": 4166, "taker_buy_base": 1910050.5, "taker_buy_quote": 394680.7559 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.201, "high": 0.201, "low": 0.191, "close": 0.193, "volume": 2821618.3, "close_time": 1771804799999, "quote_volume": 552525.1143, "trades": 2394, "taker_buy_base": 1268640.7, "taker_buy_quote": 248411.4518 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.193, "high": 0.193, "low": 0.182, "close": 0.187, "volume": 5078449.7, "close_time": 1771891199999, "quote_volume": 950127.7849, "trades": 3459, "taker_buy_base": 2361129.1, "taker_buy_quote": 441969.1788 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.188, "high": 0.19, "low": 0.18, "close": 0.18, "volume": 5672116.7, "close_time": 1771977599999, "quote_volume": 1046789.8289, "trades": 3470, "taker_buy_base": 2515579.3, "taker_buy_quote": 465338.7868 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.181, "high": 0.209, "low": 0.179, "close": 0.2, "volume": 8429089.8, "close_time": 1772063999999, "quote_volume": 1642897.6673, "trades": 6822, "taker_buy_base": 4301002.1, "taker_buy_quote": 837582.9462 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.199, "high": 0.202, "low": 0.187, "close": 0.193, "volume": 5762244.9, "close_time": 1772150399999, "quote_volume": 1121926.3717, "trades": 4722, "taker_buy_base": 2875166.0, "taker_buy_quote": 559837.4026 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.193, "high": 0.198, "low": 0.186, "close": 0.189, "volume": 4663296.1, "close_time": 1772236799999, "quote_volume": 893200.7282, "trades": 3606, "taker_buy_base": 2341644.5, "taker_buy_quote": 448915.8456 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.188, "high": 0.194, "low": 0.175, "close": 0.192, "volume": 6500866.1, "close_time": 1772323199999, "quote_volume": 1183442.0337, "trades": 6164, "taker_buy_base": 3248804.3, "taker_buy_quote": 592165.6416 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.193, "high": 0.2, "low": 0.181, "close": 0.186, "volume": 4469222.3, "close_time": 1772409599999, "quote_volume": 858278.0913, "trades": 5393, "taker_buy_base": 2211770.3, "taker_buy_quote": 425336.4189 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.186, "high": 0.198, "low": 0.184, "close": 0.194, "volume": 5207154.0, "close_time": 1772495999999, "quote_volume": 991014.2358, "trades": 5217, "taker_buy_base": 2698762.3, "taker_buy_quote": 514676.6547 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.195, "high": 0.201, "low": 0.186, "close": 0.192, "volume": 5957906.6, "close_time": 1772582399999, "quote_volume": 1148805.1703, "trades": 5971, "taker_buy_base": 2981310.3, "taker_buy_quote": 576310.6077 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.192, "high": 0.203, "low": 0.188, "close": 0.198, "volume": 4299581.0, "close_time": 1772668799999, "quote_volume": 843598.5481, "trades": 5746, "taker_buy_base": 2137413.3, "taker_buy_quote": 419546.7331 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.199, "high": 0.208, "low": 0.191, "close": 0.195, "volume": 7835286.8, "close_time": 1772755199999, "quote_volume": 1553125.1265, "trades": 9460, "taker_buy_base": 4226714.8, "taker_buy_quote": 840127.1947 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.195, "high": 0.197, "low": 0.185, "close": 0.188, "volume": 2867385.5, "close_time": 1772841599999, "quote_volume": 547410.502, "trades": 4452, "taker_buy_base": 1349170.4, "taker_buy_quote": 257622.6531 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.188, "high": 0.19, "low": 0.176, "close": 0.178, "volume": 2195282.8, "close_time": 1772927999999, "quote_volume": 398749.2889, "trades": 2857, "taker_buy_base": 971480.6, "taker_buy_quote": 176194.921 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.179, "high": 0.182, "low": 0.173, "close": 0.176, "volume": 3435953.2, "close_time": 1773014399999, "quote_volume": 611111.486, "trades": 3961, "taker_buy_base": 1700590.1, "taker_buy_quote": 303029.9696 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.176, "high": 0.184, "low": 0.175, "close": 0.176, "volume": 3866242.3, "close_time": 1773100799999, "quote_volume": 694873.8557, "trades": 6025, "taker_buy_base": 2221662.9, "taker_buy_quote": 399704.9611 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.177, "high": 0.188, "low": 0.176, "close": 0.182, "volume": 6086019.6, "close_time": 1773187199999, "quote_volume": 1110807.3589, "trades": 6268, "taker_buy_base": 2829037.5, "taker_buy_quote": 516505.6067 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.182, "high": 0.188, "low": 0.178, "close": 0.184, "volume": 7239553.9, "close_time": 1773273599999, "quote_volume": 1316108.2019, "trades": 5458, "taker_buy_base": 3582850.2, "taker_buy_quote": 651887.1451 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.184, "high": 0.185, "low": 0.175, "close": 0.179, "volume": 4884503.4, "close_time": 1773359999999, "quote_volume": 875433.4497, "trades": 3726, "taker_buy_base": 2284141.0, "taker_buy_quote": 408983.8359 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.179, "high": 0.186, "low": 0.177, "close": 0.178, "volume": 4553225.0, "close_time": 1773446399999, "quote_volume": 826249.2353, "trades": 4418, "taker_buy_base": 2261421.3, "taker_buy_quote": 410857.4749 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.179, "high": 0.179, "low": 0.172, "close": 0.174, "volume": 3493805.6, "close_time": 1773532799999, "quote_volume": 609667.8462, "trades": 3485, "taker_buy_base": 1805791.7, "taker_buy_quote": 315495.8333 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.174, "high": 0.181, "low": 0.173, "close": 0.179, "volume": 6044977.0, "close_time": 1773619199999, "quote_volume": 1071981.9968, "trades": 4286, "taker_buy_base": 3074299.4, "taker_buy_quote": 545495.2347 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.179, "high": 0.19, "low": 0.177, "close": 0.188, "volume": 8577828.4, "close_time": 1773705599999, "quote_volume": 1573997.0771, "trades": 7025, "taker_buy_base": 4412996.2, "taker_buy_quote": 810987.0575 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.188, "high": 0.192, "low": 0.183, "close": 0.187, "volume": 6974832.1, "close_time": 1773791999999, "quote_volume": 1304830.028, "trades": 4929, "taker_buy_base": 3361967.6, "taker_buy_quote": 629432.5005 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.187, "high": 0.191, "low": 0.176, "close": 0.181, "volume": 7990152.8, "close_time": 1773878399999, "quote_volume": 1460624.0572, "trades": 5588, "taker_buy_base": 3594483.3, "taker_buy_quote": 657609.5258 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.18, "high": 0.182, "low": 0.171, "close": 0.173, "volume": 5891046.3, "close_time": 1773964799999, "quote_volume": 1029734.4399, "trades": 4159, "taker_buy_base": 3057089.1, "taker_buy_quote": 534790.2422 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.172, "high": 0.176, "low": 0.168, "close": 0.171, "volume": 4537293.4, "close_time": 1774051199999, "quote_volume": 780001.1328, "trades": 3275, "taker_buy_base": 1996243.4, "taker_buy_quote": 343811.6668 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.171, "high": 0.173, "low": 0.161, "close": 0.163, "volume": 3251477.5, "close_time": 1774137599999, "quote_volume": 547079.128, "trades": 2078, "taker_buy_base": 1587789.0, "taker_buy_quote": 267058.2316 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.163, "high": 0.166, "low": 0.156, "close": 0.159, "volume": 4829251.0, "close_time": 1774223999999, "quote_volume": 777823.1348, "trades": 3273, "taker_buy_base": 2213751.0, "taker_buy_quote": 356714.5557 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.16, "high": 0.165, "low": 0.155, "close": 0.164, "volume": 5959847.1, "close_time": 1774310399999, "quote_volume": 956804.4119, "trades": 3840, "taker_buy_base": 2914420.6, "taker_buy_quote": 468349.1911 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.164, "high": 0.165, "low": 0.158, "close": 0.163, "volume": 5899818.9, "close_time": 1774396799999, "quote_volume": 957059.1191, "trades": 3661, "taker_buy_base": 2859868.4, "taker_buy_quote": 464035.1016 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.163, "high": 0.167, "low": 0.16, "close": 0.166, "volume": 4982696.4, "close_time": 1774483199999, "quote_volume": 816718.7389, "trades": 2456, "taker_buy_base": 2412885.0, "taker_buy_quote": 395705.5086 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.165, "high": 0.167, "low": 0.156, "close": 0.159, "volume": 6438960.1, "close_time": 1774569599999, "quote_volume": 1031761.3866, "trades": 2585, "taker_buy_base": 3205998.6, "taker_buy_quote": 513112.4023 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.159, "high": 0.161, "low": 0.152, "close": 0.153, "volume": 6732406.3, "close_time": 1774655999999, "quote_volume": 1049538.0411, "trades": 3567, "taker_buy_base": 3267315.7, "taker_buy_quote": 509417.8244 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.153, "high": 0.158, "low": 0.15, "close": 0.152, "volume": 4131600.6, "close_time": 1774742399999, "quote_volume": 635473.2189, "trades": 2688, "taker_buy_base": 2138480.2, "taker_buy_quote": 328930.5344 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.152, "high": 0.153, "low": 0.146, "close": 0.149, "volume": 4509097.8, "close_time": 1774828799999, "quote_volume": 678228.9867, "trades": 2121, "taker_buy_base": 2080591.1, "taker_buy_quote": 313284.3141 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.149, "high": 0.155, "low": 0.147, "close": 0.151, "volume": 7271040.7, "close_time": 1774915199999, "quote_volume": 1101239.4894, "trades": 4366, "taker_buy_base": 3691012.9, "taker_buy_quote": 558204.1323 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.15, "high": 0.153, "low": 0.147, "close": 0.149, "volume": 3641814.7, "close_time": 1775001599999, "quote_volume": 547475.4815, "trades": 2345, "taker_buy_base": 1771043.0, "taker_buy_quote": 266242.8844 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.149, "high": 0.157, "low": 0.148, "close": 0.152, "volume": 7208819.8, "close_time": 1775087999999, "quote_volume": 1102932.3164, "trades": 3580, "taker_buy_base": 3665388.7, "taker_buy_quote": 560847.7442 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.152, "high": 0.154, "low": 0.142, "close": 0.143, "volume": 8708083.0, "close_time": 1775174399999, "quote_volume": 1272342.1777, "trades": 7120, "taker_buy_base": 4583656.4, "taker_buy_quote": 670493.8879 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.143, "high": 0.152, "low": 0.142, "close": 0.146, "volume": 6363683.6, "close_time": 1775260799999, "quote_volume": 940385.7999, "trades": 8548, "taker_buy_base": 3259312.8, "taker_buy_quote": 481885.7347 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.147, "high": 0.178, "low": 0.146, "close": 0.158, "volume": 48248307.4, "close_time": 1775347199999, "quote_volume": 7815317.9829, "trades": 38305, "taker_buy_base": 24887412.5, "taker_buy_quote": 4018459.0734 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.159, "high": 0.163, "low": 0.153, "close": 0.156, "volume": 8731461.9, "close_time": 1775433599999, "quote_volume": 1375766.7402, "trades": 4848, "taker_buy_base": 4306991.3, "taker_buy_quote": 679087.1691 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.156, "high": 0.164, "low": 0.154, "close": 0.156, "volume": 11655470.6, "close_time": 1775519999999, "quote_volume": 1852821.3393, "trades": 5704, "taker_buy_base": 5638525.9, "taker_buy_quote": 895992.5467 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.156, "high": 0.168, "low": 0.154, "close": 0.168, "volume": 10444122.6, "close_time": 1775606399999, "quote_volume": 1666508.4176, "trades": 4177, "taker_buy_base": 5560307.0, "taker_buy_quote": 887562.9841 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.167, "high": 0.168, "low": 0.157, "close": 0.158, "volume": 7536667.2, "close_time": 1775692799999, "quote_volume": 1228468.6138, "trades": 3371, "taker_buy_base": 3640149.7, "taker_buy_quote": 594132.8304 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.158, "high": 0.179, "low": 0.157, "close": 0.176, "volume": 23377970.0, "close_time": 1775779199999, "quote_volume": 3990657.2042, "trades": 9188, "taker_buy_base": 12779248.9, "taker_buy_quote": 2175977.1693 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.176, "high": 0.181, "low": 0.173, "close": 0.173, "volume": 7395126.9, "close_time": 1775865599999, "quote_volume": 1308917.2015, "trades": 3276, "taker_buy_base": 3814860.3, "taker_buy_quote": 675504.1354 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.175, "high": 0.183, "low": 0.172, "close": 0.176, "volume": 10418773.2, "close_time": 1775951999999, "quote_volume": 1839771.1767, "trades": 7052, "taker_buy_base": 5457007.4, "taker_buy_quote": 964619.71 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.176, "high": 0.176, "low": 0.165, "close": 0.165, "volume": 6619558.8, "close_time": 1776038399999, "quote_volume": 1116172.0771, "trades": 4084, "taker_buy_base": 2959528.9, "taker_buy_quote": 499080.7348 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.166, "high": 0.169, "low": 0.165, "close": 0.168, "volume": 2411689.3, "close_time": 1776124799999, "quote_volume": 403332.7781, "trades": 1441, "taker_buy_base": 1168746.2, "taker_buy_quote": 195424.9789 } ] } }, "last_update": "2026-04-13T12:17:25.669448" }